[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDV":3,"homepage-market-summary":27,"stock-historical-FDV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDV","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},"Federated Hermes U.S. Strategic Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5653,1.122,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},31.47,31.56,31.41,0,110845.045471,35.11,27.76,147592.145390028,50.5,972,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},26.030001,124680,45508036.347507,19.2,"2025-04-22",[179,182,191,200,210,221,232,241,251,260,270,280,289,299,309,320,330,340,350,360,369,380,389,396,406,416,425,433,443,452,459,469,479,490,498,505,513,523,529,539,549,556,564,571,578,587,595,600,606,614,624,633,642,650,657,665,674,683,693,702,710,713,719,726,731,739,746,754,761,767,773,778,784,792,799,805,812,818,824,828,831,837,843,849,856,863,871,875,880,883,888,893,898,902,907,913,921,928,934,941,949,953,958,964,970,974,979,986,993,999,1002,1007,1012,1017,1021,1026,1030,1035,1039,1044,1048,1052,1057,1061,1065,1070,1077,1081,1086,1090,1096,1102,1107,1114,1121,1129,1135,1142,1147,1151,1155,1159,1163,1169,1173,1177,1181,1187,1192,1199,1203,1208,1211,1215,1218,1222,1228,1231,1235,1239,1245,1250,1255,1258,1263,1267,1271,1276,1282,1286,1293,1299,1307,1314,1320,1327,1334,1340,1347,1354,1358,1365,1371,1377,1384,1392,1398,1403,1408,1415,1422,1427,1432,1437,1443,1448,1453,1458,1464,1468,1473,1479,1485,1489,1495,1502,1508,1514,1520,1527,1531,1536,1539,1541,1546,1553,1561,1567,1572,1578,1583,1587,1591,1595,1601,1605,1608,1615,1622,1628,1632,1638,1643,1649,1655,1658,1661,1664,1667,1671,1675,1678,1684,1687,1691,1698,1704,1709,1713,1717,1721,1725,1729,1733,1738,1742,1747,1753,1757,1761,1764,1768,1772,1777,1781,1784,1787,1791,1797,1802,1810,1813,1819,1824,1827,1831,1836,1841,1844,1848,1852,1856,1863,1867,1870,1875,1881,1887,1893,1898,1904,1908,1912,1918,1923,1928,1934,1939,1943,1946,1948,1951,1955,1959,1964,1968,1973,1976,1981,1983,1987,1992,1998,2004,2008,2012,2017,2023,2029,2036,2043,2050,2055,2062,2068,2075,2079,2082,2089,2094,2101,2107,2112,2117,2122,2125,2130,2136,2141,2145,2152,2157,2164,2171,2176,2180,2185,2192,2197,2204,2206,2213,2219,2224,2230,2235,2240,2245,2250,2257,2262,2267,2272,2278,2283],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},387,31.4562,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":104,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",31.45,31.5,31.23,0.19,210754.955458,722,31.4084,{"date":192,"open":193,"high":193,"low":194,"close":19,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",31.73,31.4,-0.3,-0.95,219528.48262,557,31.5494,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",31.75,31.53,31.71,-0.11,-0.35,262272.966074,643,31.6266,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.8,31.92,31.69,31.82,-0.07,-0.22,208968.32242,724,31.7971,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",31.84,31.91,31.725,31.89,0.03,0.09,186678.5151,549,31.8248,{"date":233,"open":234,"high":234,"low":215,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",32.2,31.86,-0.23,-0.72,230179.8188,708,32.0159,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",32.47,32.07,32.09,-0.38,-1.17,177731.738803,635,32.1958,{"date":252,"open":253,"high":254,"low":255,"close":243,"change":256,"percent_change":104,"volume":257,"transactions":258,"vwap":259},"2026-09-22",32.5,32.54,32.4201,0.02,161353.301982,756,32.4827,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",32.53,32.405,32.45,-0.08,-0.25,213165.4621,472,32.4819,{"date":271,"open":272,"high":273,"low":274,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",32.59,32.5999,32.415,-0.18,-0.55,126613.780033,487,32.5085,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":228,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",32.76,32.55,32.71,0.28,70039.130476,301,32.6764,{"date":290,"open":291,"high":292,"low":243,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",33.03,33.075,32.62,-0.47,-1.42,239635.59256,554,32.8718,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",33.23,33.05,33.09,-0.19,-0.57,102709.534706,436,33.1365,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",33.36,33.48,33.2,33.28,0.16,0.48,132810.600763,769,33.2919,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",33.21,33.015,33.12,0.15,0.45,101070.693289,271,33.1277,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":109,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",33.01,33.04,32.874,32.97,-0.03,96648.653595,319,32.9405,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",33.14,32.91,32.98,-0.15,-0.45,76996.6439,330,33.0075,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",33.27,33.3499,33.13,-0.4,-1.19,142740.76445,470,33.2128,{"date":361,"open":362,"high":362,"low":312,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",33.69,33.53,-0.26,-0.77,106036.15974,417,33.6108,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",33.83,33.835,33.585,33.79,0.12,0.36,54831.897432,258,33.7407,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":375,"percent_change":376,"volume":386,"transactions":387,"vwap":388},"2026-09-02",33.64,33.74,33.44,33.67,42968.43036,299,33.6521,{"date":390,"open":362,"high":362,"low":391,"close":392,"change":375,"percent_change":376,"volume":393,"transactions":394,"vwap":395},"2026-09-01",33.4,33.55,114309.613506,693,33.5219,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",33.43,33.46,33.32,-0.14,-0.42,110697.030914,435,33.4095,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":104,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",33.59,33.65,33.47,33.57,0.18,100068.1856,337,33.5311,{"date":417,"open":411,"high":418,"low":419,"close":420,"change":421,"percent_change":196,"volume":422,"transactions":423,"vwap":424},"2026-08-27",33.5899,33.405,33.51,-0.32,334159.518789,820,33.4942,{"date":426,"open":427,"high":428,"low":429,"close":371,"change":227,"percent_change":228,"volume":430,"transactions":431,"vwap":432},"2026-08-26",33.81,33.92,33.7608,47588.948672,404,33.8382,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",34.01,33.725,33.8,-0.27,-0.79,78332.018177,519,33.8137,{"date":444,"open":435,"high":445,"low":446,"close":447,"change":325,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",34.19,33.97,34.07,0.44,120245.101057,463,34.0177,{"date":453,"open":454,"high":455,"low":456,"close":428,"change":104,"percent_change":412,"volume":457,"transactions":338,"vwap":458},"2026-08-21",33.88,34.04,33.84,107190.997171,33.9137,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":304,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",34,34.15,33.85,33.86,-0.56,71300.36511,380,34.0265,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",33.9,34.2685,34.05,0.33,0.98,122647.862892,765,34.0616,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",33.89,33.8999,33.695,33.72,0.24,0.72,114138.741725,584,33.8097,{"date":491,"open":492,"high":493,"low":398,"close":312,"change":217,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",33.6,33.76,-0.65,63978.502946,468,33.4901,{"date":499,"open":493,"high":493,"low":408,"close":500,"change":501,"percent_change":325,"volume":502,"transactions":503,"vwap":504},"2026-08-14",33.7,0.05,67705.086155,774,33.6794,{"date":506,"open":507,"high":385,"low":507,"close":409,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",33.5,0.27,0.81,79287.7748,370,33.5699,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",33.37,33.38,33.125,0.1,0.3,228727.6748,681,33.2553,{"date":524,"open":301,"high":525,"low":342,"close":314,"change":227,"percent_change":228,"volume":526,"transactions":527,"vwap":528},"2026-08-11",33.3375,242922.9728,546,33.2205,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",33.19,33.25,33,0.07,0.21,122688.10511,609,33.1372,{"date":540,"open":533,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",33.2006,32.78,33.18,0.13,0.39,91163.278272,745,33.0778,{"date":550,"open":551,"high":552,"low":551,"close":302,"change":256,"percent_change":104,"volume":553,"transactions":554,"vwap":555},"2026-08-06",32.46,33.35,239882.64136,608,33.0042,{"date":557,"open":314,"high":314,"low":558,"close":291,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",32.815,-0.04,-0.12,123647.427007,425,32.9409,{"date":565,"open":566,"high":303,"low":567,"close":568,"change":518,"percent_change":519,"volume":569,"transactions":570,"vwap":339},"2026-08-04",32.86,32.51,33.07,163900.778095,795,{"date":572,"open":303,"high":573,"low":574,"close":335,"change":109,"percent_change":336,"volume":575,"transactions":576,"vwap":577},"2026-08-03",33.195,32.85,77299.570108,580,32.9696,{"date":579,"open":580,"high":581,"low":582,"close":344,"change":205,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",32.74,33.06,32.66,-0.33,109515.7527,726,32.914,{"date":588,"open":384,"high":492,"low":589,"close":303,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",32.745,-0.48,-1.43,129704.119708,483,33.0137,{"date":596,"open":471,"high":471,"low":410,"close":411,"change":256,"percent_change":104,"volume":597,"transactions":598,"vwap":599},"2026-07-29",71678.56281,648,33.6715,{"date":601,"open":400,"high":428,"low":400,"close":392,"change":535,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",0.63,495398.063,550,33.6988,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":124,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",32.94,33.34,1.21,578579.4332,2390,33.0905,{"date":615,"open":616,"high":617,"low":618,"close":608,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",32.67,32.9649,32.58,0.41,1.26,56380.434458,314,32.8624,{"date":625,"open":626,"high":627,"low":628,"close":262,"change":216,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",32.52,32.64,32.44,-0.21,145937.550366,486,32.5093,{"date":634,"open":635,"high":635,"low":567,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",32.83,32.6,0.17,0.52,100924.85373,315,32.6333,{"date":643,"open":283,"high":283,"low":644,"close":645,"change":205,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",32.355,32.43,-0.34,117894.635,575,32.4251,{"date":651,"open":652,"high":652,"low":264,"close":254,"change":401,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",32.77,-0.43,115286.703078,515,32.5401,{"date":658,"open":532,"high":659,"low":283,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":631,"vwap":664},"2026-07-17",33.3,32.68,-0.17,-0.52,89212.254,32.8774,{"date":666,"open":667,"high":574,"low":668,"close":574,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",32.22,32.21,0.79,2.46,94566.1473,528,32.6855,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":256,"percent_change":104,"volume":680,"transactions":681,"vwap":682},"2026-07-15",32.01,32.2999,31.975,32.06,100597.436345,476,32.0983,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":236,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",32.17,32.2105,31.98,32.04,-0.71,58285.587314,229,32.0381,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":119,"percent_change":129,"volume":699,"transactions":700,"vwap":701},"2026-07-13",32.13,32.3,32.122,32.27,71612.1293,306,32.2128,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":412,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-10",32.0099983,32.040001,31.87,32.02,0.57,86700,{"date":711,"open":704,"high":704,"low":202,"close":223,"change":560,"percent_change":246,"volume":712,"transactions":9,"vwap":223},"2026-07-09",150700,{"date":714,"open":698,"high":698,"low":715,"close":716,"change":355,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-08",31.945,31.96,-1.24,280500,{"date":720,"open":721,"high":293,"low":722,"close":723,"change":124,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-07",32.35,32.309,32.36,1.25,380800,{"date":727,"open":234,"high":728,"low":729,"close":716,"change":236,"percent_change":689,"volume":730,"transactions":9,"vwap":716},"2026-07-06",32.23,31.76,241200,{"date":732,"open":733,"high":234,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",31.78,31.74,32.19,0.62,1.96,68500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":412,"percent_change":708,"volume":745,"transactions":9,"vwap":744},"2026-07-01",31.46,31.68,31.43,31.57,66800,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",31.62,31.37,31.39,-0.44,-1.38,88500,{"date":755,"open":707,"high":707,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",31.72,31.83,-0.09,-0.28,57500,{"date":762,"open":742,"high":763,"low":742,"close":213,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":213},"2026-06-26",31.97,0.26,0.82,72300,{"date":768,"open":769,"high":224,"low":770,"close":771,"change":375,"percent_change":144,"volume":772,"transactions":9,"vwap":771},"2026-06-25",31.61,31.545,31.66,66300,{"date":774,"open":775,"high":775,"low":194,"close":776,"change":20,"percent_change":20,"volume":777,"transactions":9,"vwap":776},"2026-06-24",31.65,31.54,307000,{"date":779,"open":780,"high":18,"low":781,"close":776,"change":782,"percent_change":56,"volume":783,"transactions":9,"vwap":776},"2026-06-23",31.36,31.25,0.37,82600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":544,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-22",31.12,31.31,31.09,31.17,0.42,176000,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":217,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",31.32,30.98,31.040001,-0.7,97600,{"date":800,"open":801,"high":756,"low":786,"close":802,"change":276,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-17",31.645,31.26,-1.73,103300,{"date":806,"open":807,"high":808,"low":214,"close":809,"change":810,"percent_change":544,"volume":811,"transactions":9,"vwap":809},"2026-06-16",31.79,31.885,31.81,0.04,80100,{"date":813,"open":814,"high":814,"low":225,"close":815,"change":646,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-15",32.060001,31.77,-1.06,141300,{"date":819,"open":716,"high":820,"low":716,"close":821,"change":285,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-12",32.125,32.11,0.88,31300,{"date":825,"open":716,"high":705,"low":826,"close":757,"change":810,"percent_change":544,"volume":827,"transactions":9,"vwap":757},"2026-06-11",31.795,125800,{"date":829,"open":830,"high":716,"low":830,"close":807,"change":764,"percent_change":765,"volume":811,"transactions":9,"vwap":807},"2026-06-10",31.67,{"date":832,"open":19,"high":833,"low":834,"close":203,"change":485,"percent_change":835,"volume":836,"transactions":9,"vwap":203},"2026-06-09",31.59,31.385,0.77,69200,{"date":838,"open":776,"high":776,"low":839,"close":840,"change":438,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-08",31.21,31.29,-0.86,118300,{"date":844,"open":845,"high":734,"low":194,"close":18,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":18},"2026-06-05",31.44,0.22,0.7,104900,{"date":850,"open":780,"high":851,"low":852,"close":853,"change":139,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-04",31.489,31.18,31.34,1.03,173300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":265,"percent_change":364,"volume":862,"transactions":9,"vwap":861},"2026-06-03",31.030001,31.2,30.999,31.02,154000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":228,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-02",31.01,31.15,30.78,31.1,0.29,97900,{"date":872,"open":789,"high":852,"low":873,"close":865,"change":217,"percent_change":797,"volume":874,"transactions":9,"vwap":865},"2026-06-01",30.99,89500,{"date":876,"open":877,"high":878,"low":786,"close":186,"change":401,"percent_change":346,"volume":879,"transactions":9,"vwap":186},"2026-05-29",31.19,31.306,75000,{"date":881,"open":776,"high":776,"low":780,"close":749,"change":216,"percent_change":217,"volume":882,"transactions":9,"vwap":749},"2026-05-28",63400,{"date":884,"open":885,"high":886,"low":834,"close":845,"change":227,"percent_change":518,"volume":887,"transactions":9,"vwap":845},"2026-05-27",31.42,31.6,68600,{"date":889,"open":769,"high":890,"low":19,"close":19,"change":438,"percent_change":891,"volume":892,"transactions":9,"vwap":19},"2026-05-26",31.63,-0.85,187700,{"date":894,"open":895,"high":193,"low":895,"close":742,"change":285,"percent_change":896,"volume":897,"transactions":9,"vwap":742},"2026-05-22",31.51,0.89,102000,{"date":899,"open":900,"high":194,"low":861,"close":194,"change":375,"percent_change":144,"volume":901,"transactions":9,"vwap":194},"2026-05-21",31.24,259000,{"date":903,"open":904,"high":794,"low":873,"close":905,"change":534,"percent_change":846,"volume":906,"transactions":9,"vwap":905},"2026-05-20",31.27,31.28,74700,{"date":908,"open":802,"high":909,"low":910,"close":839,"change":911,"percent_change":326,"volume":912,"transactions":9,"vwap":839},"2026-05-19",31.285,30.966,0.14,78600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":99,"volume":920,"transactions":9,"vwap":918},"2026-05-18",30.8,31.084999,30.71,31.07,0.31,133300,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":345,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-15",31.14,30.69,30.76,-0.49,54500,{"date":929,"open":930,"high":865,"low":931,"close":932,"change":375,"percent_change":545,"volume":933,"transactions":9,"vwap":932},"2026-05-14",30.93,30.865,30.91,63300,{"date":935,"open":796,"high":796,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-13",30.63,30.79,-0.283,-0.91,50700,{"date":942,"open":873,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-12",31.13,30.711,31.073,0.163,0.53,64800,{"date":950,"open":866,"high":866,"low":951,"close":932,"change":518,"percent_change":139,"volume":952,"transactions":9,"vwap":932},"2026-05-11",30.81,159900,{"date":954,"open":955,"high":955,"low":867,"close":951,"change":560,"percent_change":956,"volume":957,"transactions":9,"vwap":951},"2026-05-08",31.08,-0.39,83300,{"date":959,"open":868,"high":868,"low":960,"close":930,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":930},"2026-05-07",30.83,-0.2,-0.64,163400,{"date":965,"open":966,"high":186,"low":966,"close":943,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-05-06",31.059999,-0.05,-0.16,155100,{"date":971,"open":877,"high":840,"low":972,"close":852,"change":228,"percent_change":869,"volume":973,"transactions":9,"vwap":852},"2026-05-05",30.965,52900,{"date":975,"open":866,"high":787,"low":976,"close":788,"change":629,"percent_change":977,"volume":978,"transactions":9,"vwap":788},"2026-05-04",31,-0.67,98200,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":304,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-01",31.52,31.252,31.3,-0.6,99400,{"date":987,"open":866,"high":988,"low":943,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-30",31.515,31.49,0.43,1.38,83000,{"date":994,"open":976,"high":923,"low":995,"close":966,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":966},"2026-04-29",30.97,-0.02,-0.06,69000,{"date":1000,"open":904,"high":904,"low":795,"close":955,"change":544,"percent_change":790,"volume":1001,"transactions":9,"vwap":955},"2026-04-28",66600,{"date":1003,"open":865,"high":1004,"low":930,"close":1005,"change":216,"percent_change":236,"volume":1006,"transactions":9,"vwap":1005},"2026-04-27",31.22,30.95,97800,{"date":1008,"open":905,"high":794,"low":1009,"close":861,"change":266,"percent_change":1010,"volume":1011,"transactions":9,"vwap":861},"2026-04-24",30.969,-0.8,76100,{"date":1013,"open":955,"high":905,"low":1014,"close":904,"change":619,"percent_change":1015,"volume":1016,"transactions":9,"vwap":904},"2026-04-23",31.049999,1.33,208500,{"date":1018,"open":918,"high":918,"low":867,"close":1019,"change":967,"percent_change":968,"volume":1020,"transactions":9,"vwap":1019},"2026-04-22",30.86,1858500,{"date":1022,"open":900,"high":900,"low":1023,"close":932,"change":236,"percent_change":1024,"volume":1025,"transactions":9,"vwap":932},"2026-04-21",30.905,-0.74,526500,{"date":1027,"open":877,"high":840,"low":1028,"close":923,"change":997,"percent_change":304,"volume":1029,"transactions":9,"vwap":923},"2026-04-20",31.094999,63800,{"date":1031,"open":1032,"high":1004,"low":932,"close":859,"change":637,"percent_change":1033,"volume":1034,"transactions":9,"vwap":859},"2026-04-17",30.96,0.55,58400,{"date":1036,"open":1037,"high":788,"low":867,"close":858,"change":315,"percent_change":638,"volume":1038,"transactions":9,"vwap":858},"2026-04-16",30.89,108500,{"date":1040,"open":966,"high":966,"low":1041,"close":1042,"change":216,"percent_change":236,"volume":1043,"transactions":9,"vwap":1042},"2026-04-15",30.765,30.87,193500,{"date":1045,"open":796,"high":796,"low":1046,"close":1047,"change":216,"percent_change":236,"volume":870,"transactions":9,"vwap":1047},"2026-04-14",30.73,30.94,{"date":1049,"open":1050,"high":865,"low":924,"close":865,"change":518,"percent_change":139,"volume":1051,"transactions":9,"vwap":865},"2026-04-13",30.92,83500,{"date":1053,"open":186,"high":186,"low":1054,"close":932,"change":364,"percent_change":1055,"volume":1056,"transactions":9,"vwap":932},"2026-04-10",30.85,-0.83,871300,{"date":1058,"open":858,"high":1059,"low":858,"close":789,"change":518,"percent_change":139,"volume":1060,"transactions":9,"vwap":789},"2026-04-09",31.265,120400,{"date":1062,"open":1037,"high":918,"low":867,"close":918,"change":519,"percent_change":1063,"volume":1064,"transactions":9,"vwap":918},"2026-04-08",0.97,61300,{"date":1066,"open":1032,"high":1032,"low":1067,"close":1068,"change":967,"percent_change":968,"volume":1069,"transactions":9,"vwap":1068},"2026-04-07",30.675,30.77,82900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":227,"percent_change":518,"volume":1076,"transactions":9,"vwap":1075},"2026-04-06",30.66,30.84,30.6,30.82,111900,{"date":1078,"open":1079,"high":937,"low":1079,"close":937,"change":375,"percent_change":545,"volume":1080,"transactions":9,"vwap":937},"2026-04-02",30.55,137700,{"date":1082,"open":1046,"high":915,"low":1079,"close":1083,"change":1084,"percent_change":402,"volume":1085,"transactions":9,"vwap":1083},"2026-04-01",30.67,-0.13,106700,{"date":1087,"open":1050,"high":1050,"low":1088,"close":915,"change":315,"percent_change":638,"volume":1089,"transactions":9,"vwap":915},"2026-03-31",30.53,134600,{"date":1091,"open":867,"high":1054,"low":1092,"close":1093,"change":1094,"percent_change":376,"volume":1095,"transactions":9,"vwap":1093},"2026-03-30",30.47,30.64,0.11,61800,{"date":1097,"open":1083,"high":1098,"low":1099,"close":1088,"change":1100,"percent_change":583,"volume":1101,"transactions":9,"vwap":1088},"2026-03-27",30.75,30.455,-0.1,75400,{"date":1103,"open":1104,"high":1068,"low":1105,"close":936,"change":810,"percent_change":544,"volume":1106,"transactions":9,"vwap":936},"2026-03-26",30.51,30.505,120100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":325,"percent_change":49,"volume":1113,"transactions":9,"vwap":1112},"2026-03-25",30.61,30.643,30.379,30.59,41400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1100,"percent_change":583,"volume":1120,"transactions":9,"vwap":1119},"2026-03-24",30.14,30.65,30.082001,30.44,63200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":619,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-23",30.36,30.573,30.244,30.54,1.36,162800,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":583,"percent_change":69,"volume":1134,"transactions":9,"vwap":1133},"2026-03-20",30.5,30,30.13,55100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":20,"percent_change":20,"volume":1141,"transactions":9,"vwap":1140},"2026-03-19",30.42,30.52,30.22,30.46,49800,{"date":1143,"open":1075,"high":1075,"low":1144,"close":1140,"change":662,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1140},"2026-03-18",30.403,-1.68,37000,{"date":1148,"open":1149,"high":877,"low":1032,"close":795,"change":228,"percent_change":869,"volume":1150,"transactions":9,"vwap":795},"2026-03-17",31.16,38600,{"date":1152,"open":1005,"high":1153,"low":1037,"close":1037,"change":228,"percent_change":869,"volume":1154,"transactions":9,"vwap":1037},"2026-03-16",31.11,293900,{"date":1156,"open":1042,"high":976,"low":1157,"close":915,"change":534,"percent_change":1158,"volume":1146,"transactions":9,"vwap":915},"2026-03-13",30.72,0.23,{"date":1160,"open":1072,"high":930,"low":1161,"close":1046,"change":401,"percent_change":346,"volume":1162,"transactions":9,"vwap":1046},"2026-03-12",30.56,46600,{"date":1164,"open":1165,"high":932,"low":1166,"close":1042,"change":205,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1042},"2026-03-11",30.9,30.749,-0.36,62400,{"date":1170,"open":923,"high":839,"low":1171,"close":795,"change":1084,"percent_change":402,"volume":1172,"transactions":9,"vwap":795},"2026-03-10",30.855,44800,{"date":1174,"open":995,"high":1175,"low":1067,"close":1153,"change":401,"percent_change":346,"volume":1176,"transactions":9,"vwap":1153},"2026-03-09",31.195,78400,{"date":1178,"open":1004,"high":802,"low":1068,"close":781,"change":1084,"percent_change":1179,"volume":1180,"transactions":9,"vwap":781},"2026-03-06",-0.41,50800,{"date":1182,"open":981,"high":981,"low":1183,"close":1184,"change":364,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-05",31.175,31.38,-0.82,127400,{"date":1188,"open":202,"high":202,"low":1189,"close":1190,"change":997,"percent_change":304,"volume":1191,"transactions":9,"vwap":1190},"2026-03-04",31.435,31.64,89200,{"date":1193,"open":886,"high":809,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-03",31.297,31.7,-0.24,-0.75,81300,{"date":1200,"open":716,"high":707,"low":809,"close":1201,"change":109,"percent_change":336,"volume":1202,"transactions":9,"vwap":1201},"2026-03-02",31.94,412700,{"date":1204,"open":384,"high":22,"low":1205,"close":1206,"change":810,"percent_change":544,"volume":1207,"transactions":9,"vwap":1206},"2026-02-27",31.675,31.95,77200,{"date":1209,"open":215,"high":1206,"low":212,"close":224,"change":911,"percent_change":448,"volume":1210,"transactions":9,"vwap":224},"2026-02-26",83800,{"date":1212,"open":706,"high":706,"low":1213,"close":815,"change":996,"percent_change":997,"volume":1214,"transactions":9,"vwap":815},"2026-02-25",31.55,49300,{"date":1216,"open":202,"high":215,"low":775,"close":807,"change":104,"percent_change":187,"volume":1217,"transactions":9,"vwap":807},"2026-02-24",70000,{"date":1219,"open":1220,"high":687,"low":886,"close":193,"change":265,"percent_change":266,"volume":1221,"transactions":9,"vwap":193},"2026-02-23",31.85,118800,{"date":1223,"open":202,"high":1224,"low":1225,"close":809,"change":325,"percent_change":1226,"volume":1227,"transactions":9,"vwap":809},"2026-02-20",31.9,31.565,0.47,170600,{"date":1229,"open":1224,"high":1224,"low":744,"close":771,"change":345,"percent_change":294,"volume":1230,"transactions":9,"vwap":771},"2026-02-19",109200,{"date":1232,"open":716,"high":716,"low":1233,"close":809,"change":336,"percent_change":758,"volume":1234,"transactions":9,"vwap":809},"2026-02-18",31.722,95200,{"date":1236,"open":668,"high":668,"low":1237,"close":223,"change":345,"percent_change":294,"volume":1238,"transactions":9,"vwap":223},"2026-02-17",31.749,152200,{"date":1240,"open":734,"high":244,"low":742,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-13",31.99,0.355,1.12,66400,{"date":1246,"open":215,"high":704,"low":890,"close":1247,"change":661,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-12",31.635,-0.53,168300,{"date":1251,"open":809,"high":1224,"low":756,"close":1252,"change":1253,"percent_change":376,"volume":1254,"transactions":9,"vwap":1252},"2026-02-11",31.805,0.115,70400,{"date":1256,"open":776,"high":733,"low":981,"close":214,"change":325,"percent_change":316,"volume":1257,"transactions":9,"vwap":214},"2026-02-10",91900,{"date":1259,"open":1260,"high":1260,"low":1261,"close":776,"change":967,"percent_change":968,"volume":1262,"transactions":9,"vwap":776},"2026-02-09",31.58,31.35,65700,{"date":1264,"open":845,"high":769,"low":845,"close":833,"change":376,"percent_change":1265,"volume":1266,"transactions":9,"vwap":833},"2026-02-06",1.15,125900,{"date":1268,"open":1261,"high":1261,"low":1269,"close":186,"change":109,"percent_change":336,"volume":1270,"transactions":9,"vwap":186},"2026-02-05",31.099001,89100,{"date":1272,"open":930,"high":1273,"low":930,"close":900,"change":1226,"percent_change":1274,"volume":1275,"transactions":9,"vwap":900},"2026-02-04",31.343,1.53,104600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1068,"change":149,"percent_change":1265,"volume":1281,"transactions":9,"vwap":1068},"2026-02-03",30.28,30.805,30.17,105600,{"date":1283,"open":1284,"high":1140,"low":1284,"close":1137,"change":315,"percent_change":947,"volume":1285,"transactions":9,"vwap":1137},"2026-02-02",30.24,117300,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":508,"volume":1292,"transactions":9,"vwap":1290},"2026-01-30",29.97,30.325,30.26,0.08,76900,{"date":1294,"open":1116,"high":1295,"low":1296,"close":1297,"change":187,"percent_change":602,"volume":1298,"transactions":9,"vwap":1297},"2026-01-29",30.3,30.115,30.18,85800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":401,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-28",30.11,30.15,29.92,29.99,-0.46,257800,{"date":1308,"open":1309,"high":1133,"low":1310,"close":1133,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1133},"2026-01-27",29.79,29.773,0.34,1.14,75800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1309,"change":534,"percent_change":485,"volume":1319,"transactions":9,"vwap":1309},"2026-01-26",29.8,29.884,29.72,223300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1318,"change":1325,"percent_change":227,"volume":1326,"transactions":9,"vwap":1318},"2026-01-23",29.69,29.78,29.54,0.01,191000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":758,"percent_change":195,"volume":1333,"transactions":9,"vwap":1332},"2026-01-22",29.88,29.903,29.7,29.71,332700,{"date":1335,"open":1318,"high":1336,"low":1337,"close":1316,"change":508,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1316},"2026-01-21",29.83,29.585,0.91,82000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":217,"percent_change":1024,"volume":1346,"transactions":9,"vwap":1345},"2026-01-20",29.63,29.67,29.48,29.53,288400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":501,"percent_change":637,"volume":1353,"transactions":9,"vwap":1352},"2026-01-16",29.65,29.798,29.6,29.75,179400,{"date":1355,"open":1356,"high":1316,"low":1356,"close":1331,"change":544,"percent_change":448,"volume":1357,"transactions":9,"vwap":1331},"2026-01-15",29.35,174200,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":919,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-14",29.3,29.61,29.57,1.06,87300,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":228,"percent_change":919,"volume":1370,"transactions":9,"vwap":1369},"2026-01-13",29.34,29.1,29.26,109600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":336,"percent_change":1100,"volume":1376,"transactions":9,"vwap":1374},"2026-01-12",29.11,29.17,28.91,478000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1379,"change":637,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1379},"2026-01-09",29.2,29.282,29.08,0.59,124100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":119,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-08",28.66,29.15,28.64,29.030001,0.87,292900,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":401,"percent_change":590,"volume":1397,"transactions":9,"vwap":1396},"2026-01-07",29.12,28.701,28.78,309700,{"date":1399,"open":1400,"high":1389,"low":1400,"close":1401,"change":227,"percent_change":518,"volume":1402,"transactions":9,"vwap":1401},"2026-01-06",28.81,28.92,98400,{"date":1404,"open":1396,"high":1405,"low":1406,"close":1405,"change":535,"percent_change":35,"volume":1407,"transactions":9,"vwap":1405},"2026-01-05",28.89,28.642,489100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":534,"percent_change":485,"volume":1414,"transactions":9,"vwap":1413},"2026-01-02",28.7,28.8,28.425,28.68,370200,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":421,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-12-31",28.83,28.55,28.61,-1.11,142300,{"date":1423,"open":1424,"high":1424,"low":1417,"close":1425,"change":228,"percent_change":919,"volume":1426,"transactions":9,"vwap":1425},"2025-12-30",29.049999,28.93,169600,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":401,"percent_change":590,"volume":1431,"transactions":9,"vwap":1430},"2025-12-29",29.02,28.84,396200,{"date":1433,"open":1434,"high":1435,"low":1417,"close":1435,"change":109,"percent_change":336,"volume":1436,"transactions":9,"vwap":1435},"2025-12-26",28.85,28.98,152300,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":412,"percent_change":736,"volume":1442,"transactions":9,"vwap":1441},"2025-12-24",28.82,28.997,28.99,73400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1400,"change":216,"percent_change":1196,"volume":1447,"transactions":9,"vwap":1400},"2025-12-23",28.86,28.76,124400,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":187,"percent_change":134,"volume":1452,"transactions":9,"vwap":1451},"2025-12-22",28.63,28.88,369200,{"date":1454,"open":1446,"high":1417,"low":1455,"close":1456,"change":265,"percent_change":759,"volume":1457,"transactions":9,"vwap":1456},"2025-12-19",28.631,28.69,229600,{"date":1459,"open":1460,"high":1461,"low":1410,"close":1462,"change":560,"percent_change":402,"volume":1463,"transactions":9,"vwap":1462},"2025-12-18",28.87,28.975,28.77,187200,{"date":1465,"open":1462,"high":1375,"low":1466,"close":1405,"change":911,"percent_change":49,"volume":1467,"transactions":9,"vwap":1405},"2025-12-17",28.765,202900,{"date":1469,"open":1389,"high":1389,"low":1470,"close":1471,"change":1196,"percent_change":1055,"volume":1472,"transactions":9,"vwap":1471},"2025-12-16",28.65,28.75,181400,{"date":1474,"open":1451,"high":1475,"low":1476,"close":1441,"change":846,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1441},"2025-12-15",29,28.79,0.76,260600,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1462,"change":758,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1462},"2025-12-12",29.01,28.72,-0.31,230700,{"date":1486,"open":1487,"high":1401,"low":1487,"close":1445,"change":412,"percent_change":602,"volume":1488,"transactions":9,"vwap":1445},"2025-12-11",28.73,185200,{"date":1490,"open":1491,"high":1487,"low":1492,"close":1413,"change":1311,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1413},"2025-12-10",28.42,28.37,1.2,298700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":227,"percent_change":1094,"volume":1501,"transactions":9,"vwap":1500},"2025-12-09",28.33,28.567,28.301,28.34,225900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":364,"percent_change":939,"volume":1507,"transactions":9,"vwap":1506},"2025-12-08",28.47,28.486,28.31,265700,{"date":1509,"open":1510,"high":1511,"low":1418,"close":1512,"change":216,"percent_change":1196,"volume":1513,"transactions":9,"vwap":1512},"2025-12-05",28.67,28.722,28.57,204400,{"date":1515,"open":1446,"high":1476,"low":1516,"close":1388,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1388},"2025-12-04",28.565,-0.155,-0.54,245100,{"date":1521,"open":1419,"high":1522,"low":1419,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-03",28.815,28.795,0.185,0.65,366400,{"date":1528,"open":1462,"high":1462,"low":1529,"close":1419,"change":559,"percent_change":401,"volume":1530,"transactions":9,"vwap":1419},"2025-12-02",28.445,321200,{"date":1532,"open":1439,"high":1533,"low":1450,"close":1470,"change":961,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1470},"2025-12-01",28.9,-0.69,624800,{"date":1537,"open":1510,"high":1401,"low":1510,"close":1434,"change":967,"percent_change":661,"volume":1538,"transactions":9,"vwap":1434},"2025-11-28",63900,{"date":1540,"open":1410,"high":1441,"low":1410,"close":1533,"change":637,"percent_change":1382,"volume":985,"transactions":9,"vwap":1533},"2025-11-26",{"date":1542,"open":1543,"high":1544,"low":1543,"close":1487,"change":285,"percent_change":475,"volume":1545,"transactions":9,"vwap":1487},"2025-11-25",28.54,28.749,228100,{"date":1547,"open":1548,"high":1549,"low":1492,"close":1550,"change":1551,"percent_change":968,"volume":1552,"transactions":9,"vwap":1550},"2025-11-24",28.48,28.525,28.45,-0.045,130200,{"date":1554,"open":1555,"high":1510,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-21",28.26,28.22,28.495,0.405,1.44,102500,{"date":1562,"open":1563,"high":1504,"low":1564,"close":1565,"change":304,"percent_change":977,"volume":1566,"transactions":9,"vwap":1565},"2025-11-20",28.44,28.049999,28.09,148200,{"date":1568,"open":1492,"high":1492,"low":1569,"close":1570,"change":345,"percent_change":1248,"volume":1571,"transactions":9,"vwap":1570},"2025-11-19",28.17,28.28,158200,{"date":1573,"open":1492,"high":1574,"low":1575,"close":1576,"change":518,"percent_change":149,"volume":1577,"transactions":9,"vwap":1576},"2025-11-18",28.52,28.29,28.43,160000,{"date":1579,"open":1504,"high":1580,"low":1581,"close":1497,"change":661,"percent_change":984,"volume":1582,"transactions":9,"vwap":1497},"2025-11-17",28.59,28.273,147900,{"date":1584,"open":1543,"high":1388,"low":1500,"close":1585,"change":216,"percent_change":266,"volume":1586,"transactions":9,"vwap":1585},"2025-11-14",28.5,108200,{"date":1588,"open":1410,"high":1589,"low":1590,"close":1512,"change":205,"percent_change":246,"volume":791,"transactions":9,"vwap":1512},"2025-11-13",28.839,28.56,{"date":1592,"open":1410,"high":1446,"low":1593,"close":1413,"change":501,"percent_change":637,"volume":1594,"transactions":9,"vwap":1413},"2025-11-12",28.635,147400,{"date":1596,"open":1597,"high":1450,"low":1598,"close":1450,"change":919,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1450},"2025-11-11",28.4,28.36,1.09,91500,{"date":1602,"open":1603,"high":1500,"low":1565,"close":1603,"change":810,"percent_change":911,"volume":1604,"transactions":9,"vwap":1603},"2025-11-10",28.32,124700,{"date":1606,"open":1607,"high":1570,"low":1607,"close":1570,"change":285,"percent_change":42,"volume":1227,"transactions":9,"vwap":1570},"2025-11-07",27.98,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":205,"percent_change":956,"volume":1614,"transactions":9,"vwap":1613},"2025-11-06",28.15,28.18,27.97,28,116400,{"date":1616,"open":1617,"high":1569,"low":1618,"close":1619,"change":187,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-05",28.02,27.916,28.11,0.68,64400,{"date":1623,"open":1624,"high":1607,"low":1625,"close":1626,"change":997,"percent_change":629,"volume":1627,"transactions":9,"vwap":1626},"2025-11-04",27.86,27.836,27.92,90600,{"date":1629,"open":1630,"high":1630,"low":23,"close":1607,"change":205,"percent_change":956,"volume":1631,"transactions":9,"vwap":1607},"2025-11-03",28.01,85300,{"date":1633,"open":1564,"high":1634,"low":1635,"close":1565,"change":401,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1565},"2025-10-31",28.24,27.94,-0.5,67600,{"date":1639,"open":1640,"high":1597,"low":1640,"close":1641,"change":559,"percent_change":401,"volume":1642,"transactions":9,"vwap":1641},"2025-10-30",28.16,28.23,65500,{"date":1644,"open":1645,"high":1646,"low":1640,"close":1647,"change":1483,"percent_change":69,"volume":1648,"transactions":9,"vwap":1647},"2025-10-29",28.505,28.529,28.27,67500,{"date":1650,"open":1417,"high":1405,"low":1651,"close":1652,"change":759,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-28",28.53,28.58,-0.97,116600,{"date":1656,"open":1434,"high":1445,"low":1410,"close":1445,"change":1291,"percent_change":285,"volume":1657,"transactions":9,"vwap":1445},"2025-10-27",47800,{"date":1659,"open":1375,"high":1375,"low":1471,"close":1396,"change":1325,"percent_change":227,"volume":1660,"transactions":9,"vwap":1396},"2025-10-24",58200,{"date":1662,"open":1533,"high":1533,"low":1470,"close":1462,"change":1325,"percent_change":227,"volume":1663,"transactions":9,"vwap":1462},"2025-10-23",51000,{"date":1665,"open":1417,"high":1375,"low":1487,"close":1446,"change":205,"percent_change":246,"volume":1666,"transactions":9,"vwap":1446},"2025-10-22",44400,{"date":1668,"open":1669,"high":1669,"low":1446,"close":1460,"change":109,"percent_change":336,"volume":1670,"transactions":9,"vwap":1460},"2025-10-21",28.96,42300,{"date":1672,"open":1430,"high":1425,"low":1471,"close":1451,"change":1673,"percent_change":847,"volume":1674,"transactions":9,"vwap":1451},"2025-10-20",0.2,55800,{"date":1676,"open":1590,"high":1410,"low":1585,"close":1413,"change":846,"percent_change":835,"volume":1677,"transactions":9,"vwap":1413},"2025-10-17",43500,{"date":1679,"open":1361,"high":1361,"low":1680,"close":1681,"change":1196,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-16",28.383,28.46,-0.84,242400,{"date":1685,"open":1456,"high":1434,"low":1418,"close":1410,"change":810,"percent_change":911,"volume":1686,"transactions":9,"vwap":1410},"2025-10-15",60800,{"date":1688,"open":1570,"high":1689,"low":1570,"close":1386,"change":1311,"percent_change":1493,"volume":1690,"transactions":9,"vwap":1386},"2025-10-14",28.71,59800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1603,"change":637,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1603},"2025-10-13",28.21,28.439,28.195,0.6,74400,{"date":1699,"open":1590,"high":1700,"low":1701,"close":1610,"change":583,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1610},"2025-10-10",28.665,28.12,-1.16,106200,{"date":1705,"open":1413,"high":1706,"low":1597,"close":1548,"change":1707,"percent_change":583,"volume":1708,"transactions":9,"vwap":1548},"2025-10-09",28.738,-0.095,35600,{"date":1710,"open":1689,"high":1689,"low":1543,"close":1711,"change":1707,"percent_change":583,"volume":1712,"transactions":9,"vwap":1711},"2025-10-08",28.575,49600,{"date":1714,"open":1471,"high":1446,"low":1715,"close":1510,"change":109,"percent_change":336,"volume":1716,"transactions":9,"vwap":1510},"2025-10-07",28.566,71800,{"date":1718,"open":1445,"high":1401,"low":1719,"close":1413,"change":559,"percent_change":401,"volume":1720,"transactions":9,"vwap":1413},"2025-10-06",28.603,48500,{"date":1722,"open":1723,"high":1375,"low":1500,"close":1482,"change":104,"percent_change":535,"volume":1724,"transactions":9,"vwap":1482},"2025-10-03",28.74,167900,{"date":1726,"open":1487,"high":1446,"low":1727,"close":1386,"change":560,"percent_change":402,"volume":1728,"transactions":9,"vwap":1386},"2025-10-02",28.586,54700,{"date":1730,"open":1590,"high":1400,"low":1590,"close":1396,"change":315,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1396},"2025-10-01",0.56,34200,{"date":1734,"open":1548,"high":1413,"low":1735,"close":1736,"change":375,"percent_change":790,"volume":1737,"transactions":9,"vwap":1736},"2025-09-30",28.39,28.62,71700,{"date":1739,"open":1652,"high":1410,"low":1597,"close":1585,"change":1740,"percent_change":629,"volume":1741,"transactions":9,"vwap":1585},"2025-09-29",-0.061,48400,{"date":1743,"open":1492,"high":1512,"low":1492,"close":1744,"change":1745,"percent_change":822,"volume":1746,"transactions":9,"vwap":1744},"2025-09-26",28.561,0.249,19000,{"date":1748,"open":1574,"high":1574,"low":1555,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-25",28.312,-0.168,-0.59,39000,{"date":1754,"open":1755,"high":1580,"low":1412,"close":1548,"change":997,"percent_change":629,"volume":1756,"transactions":9,"vwap":1548},"2025-09-24",28.51,76700,{"date":1758,"open":1759,"high":1451,"low":1759,"close":1543,"change":119,"percent_change":822,"volume":1760,"transactions":9,"vwap":1543},"2025-09-23",28.35,46100,{"date":1762,"open":1491,"high":1681,"low":1575,"close":1575,"change":661,"percent_change":984,"volume":1763,"transactions":9,"vwap":1575},"2025-09-22",68800,{"date":1765,"open":1755,"high":1574,"low":1766,"close":1681,"change":336,"percent_change":205,"volume":1767,"transactions":9,"vwap":1681},"2025-09-19",28.342,31900,{"date":1769,"open":1504,"high":1543,"low":1500,"close":1770,"change":996,"percent_change":216,"volume":1771,"transactions":9,"vwap":1770},"2025-09-18",28.49,54100,{"date":1773,"open":1597,"high":1386,"low":1774,"close":1755,"change":485,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1755},"2025-09-17",28.38,0.85,127700,{"date":1778,"open":1735,"high":1316,"low":1779,"close":1647,"change":345,"percent_change":1248,"volume":1780,"transactions":9,"vwap":1647},"2025-09-16",28.25,39600,{"date":1782,"open":1418,"high":1413,"low":1759,"close":1491,"change":758,"percent_change":421,"volume":1783,"transactions":9,"vwap":1491},"2025-09-15",36200,{"date":1785,"open":1512,"high":1481,"low":1755,"close":1755,"change":961,"percent_change":797,"volume":1786,"transactions":9,"vwap":1755},"2025-09-12",107300,{"date":1788,"open":1681,"high":1487,"low":1681,"close":1689,"change":1789,"percent_change":724,"volume":1790,"transactions":9,"vwap":1689},"2025-09-11",0.354,49100,{"date":1792,"open":1603,"high":1504,"low":1793,"close":1794,"change":1795,"percent_change":810,"volume":1796,"transactions":9,"vwap":1794},"2025-09-10",28.247,28.356,0.012,35000,{"date":1798,"open":1506,"high":1504,"low":1506,"close":1799,"change":1800,"percent_change":996,"volume":1801,"transactions":9,"vwap":1799},"2025-09-09",28.344,-0.007,41100,{"date":1803,"open":1548,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-08",28.885,28.218,28.351,-0.189,-0.66,35100,{"date":1811,"open":1736,"high":1410,"low":1759,"close":1543,"change":216,"percent_change":1196,"volume":1812,"transactions":9,"vwap":1543},"2025-09-05",42500,{"date":1814,"open":1543,"high":1736,"low":1815,"close":1419,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1419},"2025-09-04",28.466,0.144,0.51,53600,{"date":1820,"open":1590,"high":1590,"low":1821,"close":1815,"change":1822,"percent_change":962,"volume":1823,"transactions":9,"vwap":1815},"2025-09-03",28.355,-0.184,66900,{"date":1825,"open":1388,"high":1510,"low":1770,"close":1470,"change":967,"percent_change":661,"volume":1826,"transactions":9,"vwap":1470},"2025-09-02",26100,{"date":1828,"open":1736,"high":1396,"low":1829,"close":1410,"change":996,"percent_change":216,"volume":1830,"transactions":9,"vwap":1410},"2025-08-29",28.582,27800,{"date":1832,"open":1405,"high":1405,"low":1833,"close":1482,"change":1834,"percent_change":217,"volume":1835,"transactions":9,"vwap":1482},"2025-08-28",28.585,-0.063,32000,{"date":1837,"open":1413,"high":1434,"low":1413,"close":1838,"change":1839,"percent_change":869,"volume":1840,"transactions":9,"vwap":1838},"2025-08-27",28.783,0.083,33300,{"date":1842,"open":1410,"high":1487,"low":1580,"close":1410,"change":501,"percent_change":637,"volume":1843,"transactions":9,"vwap":1410},"2025-08-26",54600,{"date":1845,"open":1445,"high":1445,"low":1470,"close":1470,"change":364,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1470},"2025-08-25",-0.9,64700,{"date":1849,"open":1386,"high":1850,"low":1386,"close":1375,"change":144,"percent_change":1015,"volume":1851,"transactions":9,"vwap":1375},"2025-08-22",28.985,73600,{"date":1853,"open":1755,"high":1854,"low":1855,"close":1651,"change":1834,"percent_change":217,"volume":1801,"transactions":9,"vwap":1651},"2025-08-21",28.6,28.467,{"date":1857,"open":1580,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":376,"volume":1862,"transactions":9,"vwap":1860},"2025-08-20",28.723,28.541,28.593,0.103,31200,{"date":1864,"open":1603,"high":1593,"low":1603,"close":1770,"change":285,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1770},"2025-08-19",0.99,32400,{"date":1868,"open":1774,"high":1491,"low":1693,"close":1693,"change":1100,"percent_change":206,"volume":1869,"transactions":9,"vwap":1693},"2025-08-18",46500,{"date":1871,"open":1576,"high":1585,"low":1634,"close":1506,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1506},"2025-08-15",-0.144,-0.51,77900,{"date":1876,"open":1491,"high":1681,"low":1641,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-14",28.454,-0.176,-0.61,45900,{"date":1882,"open":1883,"high":1470,"low":1884,"close":1450,"change":124,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1450},"2025-08-13",28.3,28.217,1.42,50900,{"date":1888,"open":1619,"high":1889,"low":1890,"close":1641,"change":764,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1641},"2025-08-12",28.41,27.77,0.93,71400,{"date":1894,"open":1611,"high":1895,"low":1896,"close":1612,"change":401,"percent_change":1636,"volume":1897,"transactions":9,"vwap":1612},"2025-08-11",28.236,27.925,20900,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1619,"change":911,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1619},"2025-08-08",28.031,28.152,0.5,27600,{"date":1905,"open":1564,"high":1564,"low":1906,"close":1612,"change":1094,"percent_change":545,"volume":1907,"transactions":9,"vwap":1612},"2025-08-07",27.8,55300,{"date":1909,"open":1617,"high":1617,"low":1910,"close":1624,"change":758,"percent_change":421,"volume":1911,"transactions":9,"vwap":1624},"2025-08-06",27.85,95400,{"date":1913,"open":1612,"high":1914,"low":1915,"close":1916,"change":256,"percent_change":534,"volume":1917,"transactions":9,"vwap":1916},"2025-08-05",28.030001,27.91,27.95,52400,{"date":1919,"open":1920,"high":1635,"low":1920,"close":1921,"change":919,"percent_change":1243,"volume":1922,"transactions":9,"vwap":1921},"2025-08-04",27.65,27.93,82500,{"date":1924,"open":1906,"high":1624,"low":1925,"close":1926,"change":401,"percent_change":1636,"volume":1927,"transactions":9,"vwap":1926},"2025-08-01",27.5,27.62,95000,{"date":1929,"open":1930,"high":1441,"low":23,"close":23,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":23},"2025-07-31",28.040001,-0.37,-1.32,49700,{"date":1935,"open":1504,"high":1504,"low":1619,"close":1936,"change":1248,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-30",28.13,-1.85,42900,{"date":1940,"open":1883,"high":1386,"low":1569,"close":1386,"change":376,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1386},"2025-07-29",1.27,98700,{"date":1944,"open":1574,"high":1574,"low":1611,"close":1883,"change":1196,"percent_change":1682,"volume":1945,"transactions":9,"vwap":1883},"2025-07-28",110700,{"date":1947,"open":1681,"high":1418,"low":1603,"close":1543,"change":534,"percent_change":119,"volume":1933,"transactions":9,"vwap":1543},"2025-07-25",{"date":1949,"open":1543,"high":1580,"low":1550,"close":1504,"change":1084,"percent_change":346,"volume":1950,"transactions":9,"vwap":1504},"2025-07-24",60400,{"date":1952,"open":1470,"high":1470,"low":1953,"close":1854,"change":501,"percent_change":412,"volume":1954,"transactions":9,"vwap":1854},"2025-07-23",28.431,49200,{"date":1956,"open":1693,"high":1590,"low":1693,"close":1418,"change":376,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1418},"2025-07-22",1.28,36500,{"date":1960,"open":1597,"high":1597,"low":1961,"close":1962,"change":996,"percent_change":216,"volume":1963,"transactions":9,"vwap":1962},"2025-07-21",28.167,28.19,60500,{"date":1965,"open":1598,"high":1386,"low":1966,"close":1693,"change":20,"percent_change":20,"volume":1967,"transactions":9,"vwap":1693},"2025-07-18",28.113,37600,{"date":1969,"open":1613,"high":1970,"low":1613,"close":1693,"change":535,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1693},"2025-07-17",28.275,0.75,71300,{"date":1974,"open":1613,"high":1565,"low":1975,"close":1613,"change":544,"percent_change":1226,"volume":1666,"transactions":9,"vwap":1613},"2025-07-16",27.84,{"date":1977,"open":1506,"high":1497,"low":1978,"close":1978,"change":355,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-15",27.87,-1.41,35200,{"date":1982,"open":1506,"high":1590,"low":1607,"close":1647,"change":227,"percent_change":1094,"volume":1677,"transactions":9,"vwap":1647},"2025-07-14",{"date":1984,"open":1774,"high":1774,"low":1640,"close":1634,"change":590,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1634},"2025-07-11",-1.67,201900,{"date":1988,"open":1556,"high":1379,"low":1989,"close":1482,"change":1990,"percent_change":1991,"volume":1172,"transactions":9,"vwap":1482},"2025-07-10",28.135,0.565,2.01,{"date":1993,"open":1575,"high":1425,"low":1994,"close":1995,"change":1996,"percent_change":996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-09",28.055,28.155,-0.005,87800,{"date":1999,"open":2000,"high":1491,"low":2001,"close":1640,"change":325,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1640},"2025-07-08",28.059999,28.0049992,0.54,132100,{"date":2005,"open":1693,"high":1555,"low":2006,"close":1630,"change":304,"percent_change":977,"volume":2007,"transactions":9,"vwap":1630},"2025-07-07",27.973,29500,{"date":2009,"open":1556,"high":1770,"low":1569,"close":2010,"change":1100,"percent_change":206,"volume":2011,"transactions":9,"vwap":2010},"2025-07-03",28.2,38300,{"date":2013,"open":1564,"high":1883,"low":2014,"close":1883,"change":474,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1883},"2025-07-02",27.901,1.18,77800,{"date":2018,"open":2019,"high":1565,"low":2020,"close":1612,"change":1817,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1612},"2025-07-01",27.54,27.511,1.86,57600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1325,"percent_change":810,"volume":1780,"transactions":9,"vwap":2028},"2025-06-30",27.48,27.51,27.28,27.46,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":501,"percent_change":412,"volume":2035,"transactions":9,"vwap":2034},"2025-06-27",27.49,27.579,27.333,27.45,53700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":846,"percent_change":509,"volume":2042,"transactions":9,"vwap":2041},"2025-06-26",27.33,27.505,27.29,27.4,40400,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":438,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-06-25",27.43,27.17,27.18,-0.98,23000,{"date":2051,"open":2041,"high":2052,"low":2053,"close":2034,"change":911,"percent_change":1817,"volume":2054,"transactions":9,"vwap":2034},"2025-06-24",27.57,27.322,53800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":501,"percent_change":412,"volume":2061,"transactions":9,"vwap":2060},"2025-06-23",27.34,27.56,27.084999,27.31,51400,{"date":2063,"open":2064,"high":1613,"low":2065,"close":2066,"change":227,"percent_change":1094,"volume":2067,"transactions":9,"vwap":2066},"2025-06-20",27.35,27.212,27.26,34000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":104,"percent_change":846,"volume":2074,"transactions":9,"vwap":2073},"2025-06-18",27.24,27.349,27.205,27.23,46400,{"date":2076,"open":2077,"high":2041,"low":2046,"close":2046,"change":364,"percent_change":196,"volume":2078,"transactions":9,"vwap":2046},"2025-06-17",27.37,143600,{"date":2080,"open":2019,"high":2058,"low":2038,"close":2045,"change":1094,"percent_change":124,"volume":2081,"transactions":9,"vwap":2045},"2025-06-16",60700,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":195,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-13",27.59,27.3,27.32,-1.09,34400,{"date":2090,"open":2045,"high":1926,"low":2091,"close":1926,"change":2092,"percent_change":947,"volume":2093,"transactions":9,"vwap":1926},"2025-06-12",27.38,0.145,69400,{"date":2095,"open":1920,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":438,"volume":2100,"transactions":9,"vwap":2098},"2025-06-11",27.79,27.426,27.475,-0.075,72600,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":544,"percent_change":1226,"volume":2106,"transactions":9,"vwap":2105},"2025-06-10",27.41,27.7,27.55,40000,{"date":2108,"open":2057,"high":2109,"low":2110,"close":2111,"change":325,"percent_change":1033,"volume":887,"transactions":9,"vwap":2111},"2025-06-09",27.73,27.27,27.42,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2110,"change":919,"percent_change":1265,"volume":2116,"transactions":9,"vwap":2110},"2025-06-06",27.13,27.273,45200,{"date":2118,"open":2119,"high":2114,"low":2120,"close":2121,"change":559,"percent_change":345,"volume":1677,"transactions":9,"vwap":2121},"2025-06-05",27.11,26.912,26.96,{"date":2123,"open":2066,"high":2066,"low":2124,"close":2124,"change":629,"percent_change":365,"volume":1146,"transactions":9,"vwap":2124},"2025-06-04",27,{"date":2126,"open":2114,"high":2073,"low":2127,"close":2128,"change":534,"percent_change":764,"volume":2129,"transactions":9,"vwap":2128},"2025-06-03",27.0060005,27.21,26700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":501,"percent_change":412,"volume":2135,"transactions":9,"vwap":2133},"2025-06-02",27.1,27.14,26.875,49900,{"date":2137,"open":2138,"high":2057,"low":2139,"close":2140,"change":560,"percent_change":751,"volume":1648,"transactions":9,"vwap":2140},"2025-05-30",27.07,26.989,27.09,{"date":2142,"open":2140,"high":2073,"low":2143,"close":2128,"change":315,"percent_change":1382,"volume":2144,"transactions":9,"vwap":2128},"2025-05-29",26.911,52500,{"date":2146,"open":2077,"high":2147,"low":2148,"close":2149,"change":1931,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-28",27.506,27.02,27.049999,-1.35,41900,{"date":2153,"open":2154,"high":2034,"low":2138,"close":2111,"change":1033,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2111},"2025-05-27",27.16,2.05,50200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":501,"percent_change":187,"volume":2163,"transactions":9,"vwap":2162},"2025-05-23",26.69,26.98,26.62,26.87,31500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":560,"percent_change":346,"volume":2170,"transactions":9,"vwap":2169},"2025-05-22",26.92,27.01,26.673,26.82,444100,{"date":2172,"open":2038,"high":2052,"low":2173,"close":2173,"change":294,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-05-21",26.94,-1.71,49400,{"date":2177,"open":2028,"high":2052,"low":2178,"close":2103,"change":967,"percent_change":275,"volume":2179,"transactions":9,"vwap":2103},"2025-05-20",27.08,39700,{"date":2181,"open":2091,"high":2182,"low":2060,"close":2028,"change":2183,"percent_change":956,"volume":2184,"transactions":9,"vwap":2028},"2025-05-19",27.536,-0.107,60100,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":1885,"volume":2191,"transactions":9,"vwap":2189},"2025-05-16",27.2,27.6,27.567,0.387,1512100,{"date":2193,"open":2194,"high":2110,"low":2194,"close":2047,"change":49,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2047},"2025-05-15",26.83,1.84,28800,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2159,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2159},"2025-05-14",26.91,26.654,-0.29,-1.07,53000,{"date":2205,"open":2132,"high":2133,"low":2166,"close":2160,"change":1084,"percent_change":590,"volume":1980,"transactions":9,"vwap":2160},"2025-05-13",{"date":2207,"open":2114,"high":2208,"low":2209,"close":2119,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2119},"2025-05-12",27.185,26.97,0.46,1.73,51500,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":336,"percent_change":205,"volume":2218,"transactions":9,"vwap":2217},"2025-05-09",26.81,26.58,26.65,35300,{"date":2220,"open":2221,"high":2124,"low":2222,"close":2223,"change":810,"percent_change":325,"volume":1146,"transactions":9,"vwap":2223},"2025-05-08",26.78,26.59,26.68,{"date":2225,"open":2216,"high":2226,"low":2227,"close":2228,"change":518,"percent_change":144,"volume":2229,"transactions":9,"vwap":2228},"2025-05-07",26.782,26.565,26.64,32700,{"date":2231,"open":2215,"high":2215,"low":2232,"close":2233,"change":1196,"percent_change":1846,"volume":2234,"transactions":9,"vwap":2233},"2025-05-06",26.538,26.54,72700,{"date":2236,"open":2237,"high":2237,"low":2217,"close":2221,"change":2238,"percent_change":926,"volume":2239,"transactions":9,"vwap":2221},"2025-05-05",26.9,-0.132,22500,{"date":2241,"open":2209,"high":2209,"low":2242,"close":2120,"change":2243,"percent_change":114,"volume":2244,"transactions":9,"vwap":2120},"2025-05-02",26.72,0.302,34100,{"date":2246,"open":2247,"high":2169,"low":2216,"close":2248,"change":304,"percent_change":689,"volume":2249,"transactions":9,"vwap":2248},"2025-05-01",26.76,26.61,93600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":534,"percent_change":764,"volume":2256,"transactions":9,"vwap":2255},"2025-04-30",26.7,26.95,26.24,26.8,34600,{"date":2258,"open":2228,"high":2215,"low":2259,"close":2260,"change":518,"percent_change":144,"volume":2261,"transactions":9,"vwap":2260},"2025-04-29",26.48,26.73,47300,{"date":2263,"open":2259,"high":2264,"low":2265,"close":2266,"change":315,"percent_change":1696,"volume":1967,"transactions":9,"vwap":2266},"2025-04-28",26.66,26.42,26.63,{"date":2268,"open":2216,"high":2216,"low":2269,"close":2270,"change":758,"percent_change":646,"volume":2271,"transactions":9,"vwap":2270},"2025-04-25",26.285,26.47,140000,{"date":2273,"open":2274,"high":2216,"low":2275,"close":2276,"change":534,"percent_change":764,"volume":2277,"transactions":9,"vwap":2276},"2025-04-24",26.43,26.3,26.56,314300,{"date":2279,"open":2233,"high":2280,"low":2281,"close":2282,"change":228,"percent_change":1311,"volume":1560,"transactions":9,"vwap":2282},"2025-04-23",26.852,26.269,26.49,{"date":177,"open":2284,"high":2285,"low":173,"close":2285,"change":139,"percent_change":2286,"volume":1230,"transactions":9,"vwap":2285},26.08,26.4,1.23]