[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFDI":3,"homepage-market-summary":28,"stock-historical-FFDI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFDI","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 Fundamental Developed International ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9102,0.292,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.08,31.93,31.495,0.585,1.86,1675.539,33.7799,28.34,3064.887136916,68.8,468,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":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":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.65,3626,1323421.784229,20.03,"2025-04-22",[180,183,190,199,208,218,226,236,244,252,260,269,278,289,299,309,319,329,338,346,355,364,372,382,390,398,407,416,425,435,443,450,457,467,478,486,494,504,512,520,528,537,545,555,564,572,582,590,599,609,617,626,634,642,650,659,667,676,684,692,700,707,713,719,725,732,738,747,755,760,767,773,779,786,794,801,807,815,824,832,838,845,851,857,864,873,880,888,894,899,904,912,918,923,928,937,944,951,957,962,970,978,984,989,996,1003,1008,1013,1021,1029,1035,1042,1049,1053,1058,1063,1069,1075,1081,1088,1093,1097,1104,1110,1117,1124,1133,1139,1147,1154,1160,1168,1175,1184,1191,1198,1204,1208,1215,1222,1229,1235,1242,1250,1257,1266,1273,1280,1286,1292,1297,1302,1307,1312,1318,1323,1329,1334,1341,1346,1350,1357,1363,1368,1374,1378,1383,1388,1391,1396,1402,1408,1415,1422,1428,1433,1438,1446,1452,1456,1462,1467,1473,1477,1483,1487,1492,1500,1506,1511,1516,1521,1528,1533,1538,1544,1548,1554,1558,1563,1569,1575,1581,1586,1592,1598,1604,1611,1616,1623,1628,1636,1642,1649,1656,1662,1668,1675,1681,1686,1692,1695,1701,1706,1710,1715,1719,1725,1729,1735,1740,1745,1749,1753,1760,1766,1770,1774,1779,1783,1788,1791,1797,1802,1809,1814,1819,1824,1829,1834,1837,1844,1849,1856,1863,1868,1873,1880,1884,1890,1897,1902,1907,1912,1916,1919,1923,1929,1932,1939,1944,1949,1955,1961,1966,1971,1975,1981,1988,1993,2000,2005,2010,2013,2020,2024,2027,2033,2038,2043,2047,2054,2059,2066,2072,2078,2083,2088,2093,2100,2105,2110,2115,2120,2124,2127,2133,2137,2141,2146,2152,2159,2162,2168,2172,2176,2180,2184,2191,2195,2202,2206,2212,2218,2223,2228,2234,2239,2244,2248,2252,2255,2261,2267,2272,2276,2279,2283,2287,2293,2297,2303,2306,2311,2316,2321,2326,2332,2338,2345,2349,2355,2361,2365,2372,2375,2379,2386,2393,2398,2403,2407,2413,2419,2425],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},42,31.986,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":70,"volume":187,"transactions":188,"vwap":189},"2026-10-01",31.465,-0.345,736.8074,50,31.5323,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",32.11,31.84,-0.27,-0.84,3673.4754,40,32.0583,{"date":200,"open":201,"high":201,"low":202,"close":192,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",32.16,31.97,-0.0087,-0.03,440.6294,37,32.0817,{"date":209,"open":210,"high":211,"low":192,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",32.125,32.32,32.1187,-0.2101,-0.65,1456.1694,59,32.1759,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",32.3288,0.3388,1.06,152.0024,35,32.1652,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",31.955,32.03,31.99,-0.0423,-0.13,1689.4784,61,31.9761,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",32.0323,-0.4919,-1.51,197.3884,32,32.0086,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":181,"vwap":251},"2026-09-22",32.445,32.5242,0.0626,0.19,444.6974,32.4617,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",32.4616,0.4663,1.46,555.9934,106,32.427,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",31.9,31.9953,-0.3166,-0.98,4830.4434,36,31.9275,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",32.415,32.3119,0.3703,1.16,771.8384,54,32.3703,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",32.15,32.25,31.925,31.9416,-0.0787,-0.25,5298.5914,66,32.0994,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",32.015,32.0203,31.91,-0.0604,-0.19,7419.5824,64,31.9552,{"date":300,"open":301,"high":302,"low":230,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",32.025,32.22,32.0807,-0.5109,-1.57,964.6684,39,32.0884,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",32.595,32.63,32.5916,0.3809,1.18,1085.5794,41,32.6171,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",32.315,32.329,32.2107,-0.2681,-0.83,751.1327,33,32.3031,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",32.56,32.4788,-0.4095,-1.25,580.4344,38,32.5646,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":-6,"volume":343,"transactions":344,"vwap":345},"2026-09-08",33.02,32.8883,-0.0001,823.365099,47,33.0115,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":188,"vwap":354},"2026-09-04",32.8311,32.92,32.8884,0.0484,0.15,19246.9254,32.8676,{"date":356,"open":357,"high":358,"low":312,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":344,"vwap":363},"2026-09-03",32.68,32.845,32.84,0.4006,1.23,3560.0764,32.7353,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":307,"vwap":371},"2026-09-02",32.43,32.4394,0.1944,0.6,444.2354,32.4081,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",32.465,32.235,32.245,-0.38,-1.16,939.8484,51,32.3627,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":242,"vwap":389},"2026-08-31",32.62,32.625,-0.245,-0.75,984.5154,32.6338,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":327,"vwap":397},"2026-08-28",32.88,32.87,-0.1388,-0.42,175.9844,32.9078,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":377,"volume":404,"transactions":405,"vwap":406},"2026-08-27",33.07,32.95,33.0088,-0.1243,1720.9764,44,33.0298,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",33.11,33.1331,-0.0558,-0.17,194.3294,28,33.1404,{"date":417,"open":418,"high":419,"low":400,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",33.155,33.1889,0.2027,0.61,4002.6834,86,33.1522,{"date":426,"open":427,"high":428,"low":349,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",32.94,33.039,32.9862,-0.0238,-0.07,5529.965,65,32.9893,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",33.01,0.1693,0.52,229.1312,26,33.0116,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":414,"vwap":393},"2026-08-20",32.89,32.8407,-0.0672,-0.2,195.4104,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":206,"vwap":456},"2026-08-19",32.9079,-0.1322,-0.4,171.6224,32.9057,{"date":458,"open":459,"high":460,"low":437,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",33.18,33.27,33.0401,-0.5909,-1.76,4153.4454,46,33.0905,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",33.69,33.71,33.6,33.631,0.0545,0.16,4825.2374,52,33.6648,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":377,"volume":484,"transactions":224,"vwap":485},"2026-08-14",33.59,33.53,33.5765,-0.1275,1778.4334,33.5409,{"date":487,"open":488,"high":23,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":197,"vwap":493},"2026-08-13",33.65,33.704,0.1588,0.47,2480.6014,33.726,{"date":495,"open":471,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",33.7,33.5006,33.5452,0.3049,0.92,7715.1964,57,33.6108,{"date":505,"open":459,"high":506,"low":507,"close":506,"change":508,"percent_change":249,"volume":509,"transactions":510,"vwap":511},"2026-08-11",33.2403,33.17,0.0623,2055.8834,88,33.1952,{"date":513,"open":460,"high":460,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":405,"vwap":519},"2026-08-10",33.12,33.178,-0.1594,-0.48,7113.7354,33.1832,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":64,"volume":526,"transactions":181,"vwap":527},"2026-08-07",33.32,33.3374,33.296,0.2961,3080.0094,33.3043,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",33.025,33.0413,-0.1921,-0.58,513.8054,30,33.0432,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":150,"volume":542,"transactions":543,"vwap":544},"2026-08-05",33.385,33.2334,0.1159,2844.9934,49,33.2979,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",33.079,33.1175,33.04,0.607,1.87,562.6934,34,33.0435,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":135,"volume":562,"transactions":405,"vwap":563},"2026-08-03",32.509,32.5299,32.49,32.5105,0.212,1967.66843,32.5078,{"date":565,"open":302,"high":566,"low":567,"close":566,"change":568,"percent_change":352,"volume":569,"transactions":570,"vwap":571},"2026-07-31",32.2985,32.105,0.049,3186.4404,43,32.2398,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",32.12,32.2495,32.04,1.1829,3.81,11745.2694,55,32.1282,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",31.0666,-0.4597,-1.46,170.2814,18,31.0217,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":344,"vwap":598},"2026-07-28",31.34,31.5263,31.27,-0.2843,-0.89,6224.939,31.3515,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",31.725,31.8106,31.705,-0.0461,-0.14,2552.4224,48,31.7328,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":307,"vwap":616},"2026-07-24",32.02,31.8567,0.1068,0.34,1559.9094,31.9717,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":240,"volume":624,"transactions":336,"vwap":625},"2026-07-23",31.77,31.7949,31.74,31.7499,-0.4884,641.2184,31.7528,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",32.2383,0.0176,0.05,22.4164,19,32.2395,{"date":635,"open":375,"high":375,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",32.2207,0.6675,2.12,1158.8104,31,32.2262,{"date":643,"open":644,"high":621,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":197,"vwap":649},"2026-07-20",31.7,31.5532,-0.2363,-0.74,1788.9994,31.7262,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":640,"vwap":658},"2026-07-17",31.8,31.75,31.7895,-0.2127,-0.66,641.2094,31.7781,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":63,"vwap":666},"2026-07-16",32.06,32.0022,-0.3465,-1.07,344.4604,32.0533,{"date":668,"open":302,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":181,"vwap":675},"2026-07-15",32.38,32.2,32.3487,0.1834,0.57,2355.9824,32.3475,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-14",32.1653,0.2803,0.88,113.5394,22,32.2015,{"date":685,"open":686,"high":574,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":188,"vwap":691},"2026-07-13",32.09,31.885,-0.575,-1.77,5280.6634,32.0794,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":614,"volume":699,"transactions":9,"vwap":697},"2026-07-10",32.39,32.53,32.29,32.46,0.109,2800,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",32.419,32.351,0.264,0.82,400,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":706,"transactions":9,"vwap":710},"2026-07-08",31.835,32.087002,-0.363,-1.12,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",32.45,-0.665,-2.01,500,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":361,"volume":724,"transactions":9,"vwap":722},"2026-07-06",32.98,33.115,0.402,2400,{"date":726,"open":327,"high":327,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",32.545,32.713,0.221,0.68,2300,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-01",32.492,-0.198,-0.61,200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",32.7,32.75,32.645,32.69,0.301,0.93,3500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",32.35,32.41,32.389,0.286,0.89,3200,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":664,"volume":699,"transactions":9,"vwap":758},"2026-06-26",32.26,32.103,-0.347,{"date":761,"open":762,"high":762,"low":763,"close":715,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":715},"2026-06-25",32.67,32.44,0.33,1.03,1300,{"date":768,"open":769,"high":770,"low":574,"close":574,"change":771,"percent_change":772,"volume":718,"transactions":9,"vwap":574},"2026-06-24",32.18,32.189,-0.102,-0.32,{"date":774,"open":757,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":724,"transactions":9,"vwap":776},"2026-06-23",32.31,32.222,-0.889,-2.68,{"date":780,"open":507,"high":507,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",33.09,33.111,0.181,0.55,1700,{"date":787,"open":788,"high":340,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-18",32.925,32.91,32.93,0.041,0.12,1900,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":110,"volume":800,"transactions":9,"vwap":798},"2026-06-17",33.34,33.41,32.889,-0.003,10400,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-16",32.892,0.093,0.28,300,{"date":808,"open":809,"high":810,"low":741,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",32.97,33.0099983,32.799,0.305,0.94,7400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-12",32.27,32.52,32.269,32.494,0.232,0.72,1600,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-11",31.57,32.262,31.41,1.102,3.54,2700,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":793,"transactions":9,"vwap":835},"2026-06-10",31.28,31.16,-0.435,-1.38,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":204,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-09",31.86,31.58,31.595,-0.09,1400,{"date":846,"open":847,"high":847,"low":841,"close":848,"change":849,"percent_change":130,"volume":850,"transactions":9,"vwap":848},"2026-06-08",31.795,31.625,0.245,3800,{"date":852,"open":574,"high":574,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-05",31.38,-1.029,-3.18,4100,{"date":858,"open":859,"high":715,"low":694,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",32.4,32.409,0.261,0.81,1200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",32.201,32.21,32.14,32.148,-0.027,-0.08,1800,{"date":874,"open":875,"high":281,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-02",32.055,32.175,0.238,0.75,5000,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",31.63,31.995,31.937,-0.231,-0.72,10700,{"date":889,"open":757,"high":757,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-29",32.168,0.036,0.11,800,{"date":895,"open":896,"high":769,"low":896,"close":897,"change":898,"percent_change":232,"volume":844,"transactions":9,"vwap":897},"2026-05-28",32.099998,32.132,-0.043,{"date":900,"open":302,"high":302,"low":868,"close":876,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":876},"2026-05-27",-0.207,-0.64,4200,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-05-26",32.305,32.382,32.28,0.518,1.63,700,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":431,"volume":706,"transactions":9,"vwap":916},"2026-05-22",31.935,31.94,31.864,-0.022,{"date":919,"open":262,"high":262,"low":920,"close":920,"change":921,"percent_change":730,"volume":922,"transactions":9,"vwap":920},"2026-05-21",31.886,0.215,600,{"date":924,"open":882,"high":925,"low":882,"close":925,"change":926,"percent_change":927,"volume":806,"transactions":9,"vwap":925},"2026-05-20",31.671,0.689,2.22,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-19",30.93,31.135,30.926,30.982,-0.333,-1.06,5600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":766,"transactions":9,"vwap":941},"2026-05-18",31.36,31.241,31.315,0.258,0.83,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":793,"transactions":9,"vwap":948},"2026-05-15",31.049999,31.09,31.056999,-0.822,-2.58,{"date":952,"open":18,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":766,"transactions":9,"vwap":954},"2026-05-14",31.979,31.879,-0.111,-0.35,{"date":958,"open":959,"high":230,"low":959,"close":230,"change":960,"percent_change":730,"volume":961,"transactions":9,"vwap":230},"2026-05-13",31.61,0.216,3000,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-12",31.76,31.774,31.64,-0.158,-0.49,3400,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",31.85,31.965,31.932,-0.072,-0.22,1500,{"date":979,"open":262,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":961,"transactions":9,"vwap":980},"2026-05-08",32.0040016,31.87,0.308,0.97,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":647,"percent_change":988,"volume":911,"transactions":9,"vwap":987},"2026-05-07",32.146,31.696,-2.28,{"date":990,"open":24,"high":991,"low":24,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",32.47,32.436,0.946,3,7100,{"date":997,"open":998,"high":999,"low":834,"close":1000,"change":1001,"percent_change":1002,"volume":872,"transactions":9,"vwap":1000},"2026-05-05",31.29,31.5,31.49,0.522,1.69,{"date":1004,"open":998,"high":998,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":785,"transactions":9,"vwap":1005},"2026-05-04",30.968,-0.566,-1.79,{"date":1009,"open":959,"high":959,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":172,"transactions":9,"vwap":1010},"2026-05-01",31.534,-0.221,-0.7,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1016},"2026-04-30",31.365,31.755,31.32,0.892,2.89,4400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-29",30.835,30.89,30.863,-0.329,-1.05,900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":922,"transactions":9,"vwap":1032},"2026-04-28",31.2,31.192,-0.272,-0.86,{"date":1036,"open":966,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":194,"volume":1041,"transactions":9,"vwap":1039},"2026-04-27",31.675,31.45,31.464,-0.086,5400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-24",31.44,31.55,0.193,0.62,1100,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1011,"percent_change":1012,"volume":1028,"transactions":9,"vwap":1052},"2026-04-23",31.68,31.357,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":369,"volume":806,"transactions":9,"vwap":1056},"2026-04-22",31.67,31.578,0.188,{"date":1059,"open":826,"high":826,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":706,"transactions":9,"vwap":1060},"2026-04-21",31.39,-0.762,-2.37,{"date":1064,"open":280,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":1068,"volume":863,"transactions":9,"vwap":1065},"2026-04-20",32.152,31.96,-0.18,-0.56,{"date":1070,"open":763,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":823,"transactions":9,"vwap":1072},"2026-04-17",32.58,32.332,0.565,1.78,{"date":1076,"open":293,"high":611,"low":644,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-16",31.767,-0.162,-0.51,4700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1068,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",32.029999,31.842,31.929,-0.179,4900,{"date":1089,"open":1090,"high":769,"low":611,"close":1091,"change":1092,"percent_change":64,"volume":746,"transactions":9,"vwap":1091},"2026-04-14",32.049999,32.108,0.287,{"date":1094,"open":939,"high":1095,"low":939,"close":1095,"change":1096,"percent_change":36,"volume":911,"transactions":9,"vwap":1095},"2026-04-13",31.821,0.23,{"date":1098,"open":1099,"high":1055,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":731,"transactions":9,"vwap":1101},"2026-04-10",31.668,31.56,31.591,0.129,0.41,{"date":1105,"open":835,"high":1106,"low":835,"close":1107,"change":1108,"percent_change":1109,"volume":793,"transactions":9,"vwap":1107},"2026-04-09",31.59,31.462,-0.124,-0.39,{"date":1111,"open":959,"high":619,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-08",31.51,31.586,1.383,4.58,5300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":961,"transactions":9,"vwap":1120},"2026-04-07",29.949,30.203,29.845,-0.089,-0.29,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-06",30.1,30.3,30.08,30.292,0.197,0.65,11600,{"date":1134,"open":1135,"high":1126,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":823,"transactions":9,"vwap":1136},"2026-04-02",29.675,30.094999,-0.21,-0.69,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-01",30.35,30.46,30.305,0.64,2.16,4500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":879,"transactions":9,"vwap":1150},"2026-03-31",29.24,29.665,29.09,1.058,3.7,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":105,"volume":699,"transactions":9,"vwap":1158},"2026-03-30",28.93,28.58,28.607,0.018,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":837,"volume":1167,"transactions":9,"vwap":1165},"2026-03-27",28.82,28.92,28.51,28.589,-0.399,5700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":699,"transactions":9,"vwap":1172},"2026-03-26",29.26,29.44,28.988,-0.832,-2.79,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-25",29.79,29.97,29.77,29.82,0.468,1.59,5100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":793,"transactions":9,"vwap":1188},"2026-03-24",29.12,29.39,29.352,-0.258,-0.87,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":731,"transactions":9,"vwap":1195},"2026-03-23",29.46,29.68,29.61,0.906,3.16,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":935,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-20",29.65,28.704,-3.56,2200,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":956,"volume":922,"transactions":9,"vwap":1206},"2026-03-19",29.764,-0.106,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-18",30.23,29.87,-0.44,-1.45,4800,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":491,"volume":1221,"transactions":9,"vwap":1219},"2026-03-17",30.44,30.25,30.31,0.143,3300,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1203,"transactions":9,"vwap":1226},"2026-03-16",30.66,30.065001,30.167,0.621,2.1,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":766,"transactions":9,"vwap":1232},"2026-03-13",29.834,29.546,-0.498,-1.66,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":911,"transactions":9,"vwap":1239},"2026-03-12",29.935,30.14,30.044001,-0.456,-1.5,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-03-11",30.39,30.5,30.33,-0.05,-0.16,6200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":863,"transactions":9,"vwap":1254},"2026-03-10",30.57,30.86,30.55,0.092,0.3,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",29.71,30.68,29.601,30.458,0.298,0.99,3600,{"date":1267,"open":1179,"high":1268,"low":1179,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-06",30.24,30.16,-0.278,-0.91,4300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1087,"transactions":9,"vwap":1277},"2026-03-05",30.74,30.21,30.438,-0.784,-2.51,{"date":1281,"open":1024,"high":1282,"low":1024,"close":1283,"change":1284,"percent_change":1285,"volume":746,"transactions":9,"vwap":1283},"2026-03-04",31.24,31.222,0.579,1.89,{"date":1287,"open":1268,"high":1288,"low":535,"close":1289,"change":1290,"percent_change":855,"volume":1291,"transactions":9,"vwap":1289},"2026-03-03",30.82,30.643,-1.007,9400,{"date":1293,"open":882,"high":1294,"low":882,"close":1294,"change":1295,"percent_change":1296,"volume":823,"transactions":9,"vwap":1294},"2026-03-02",31.65,-0.585,-1.81,{"date":1298,"open":749,"high":669,"low":670,"close":375,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":375},"2026-02-27",-0.202,-0.62,5800,{"date":1303,"open":763,"high":715,"low":1304,"close":1305,"change":1306,"percent_change":448,"volume":1221,"transactions":9,"vwap":1305},"2026-02-26",32.36,32.437,-0.064,{"date":1308,"open":1309,"high":1310,"low":669,"close":1310,"change":614,"percent_change":222,"volume":1311,"transactions":9,"vwap":1310},"2026-02-25",32.42,32.501,6700,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":911,"transactions":9,"vwap":1315},"2026-02-24",32.060001,32.161,-0.034,-0.11,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":975,"percent_change":976,"volume":856,"transactions":9,"vwap":1322},"2026-02-23",32.37,32.13,32.195,{"date":1324,"open":1325,"high":908,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":893,"transactions":9,"vwap":1326},"2026-02-20",32.265,32.267,0.367,1.15,{"date":1330,"open":1331,"high":18,"low":1331,"close":262,"change":1332,"percent_change":454,"volume":1333,"transactions":9,"vwap":262},"2026-02-19",31.71,-0.129,2500,{"date":1335,"open":201,"high":1336,"low":611,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-18",32.19,32.028999,0.253,0.8,12300,{"date":1342,"open":999,"high":1343,"low":1344,"close":1345,"change":917,"percent_change":431,"volume":995,"transactions":9,"vwap":1345},"2026-02-17",31.82,31.43,31.776,{"date":1347,"open":653,"high":1348,"low":653,"close":1349,"change":698,"percent_change":614,"volume":731,"transactions":9,"vwap":1349},"2026-02-13",31.869,31.798,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1203,"transactions":9,"vwap":1354},"2026-02-12",31.69,31.78,31.689,-0.497,-1.54,{"date":1358,"open":574,"high":757,"low":981,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-11",32.186,0.086,0.27,6300,{"date":1364,"open":302,"high":1365,"low":896,"close":896,"change":1366,"percent_change":285,"volume":1367,"transactions":9,"vwap":896},"2026-02-10",32.23,-0.079,10500,{"date":1369,"open":1314,"high":1370,"low":611,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-09",32.179,0.547,1.73,7300,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":862,"percent_change":1377,"volume":922,"transactions":9,"vwap":1376},"2026-02-06",31.632,2.63,{"date":1379,"open":640,"high":640,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1048,"transactions":9,"vwap":1380},"2026-02-05",30.822,-0.511,-1.63,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":886,"volume":724,"transactions":9,"vwap":1386},"2026-02-04",31.275,31.333,-0.227,{"date":1389,"open":1044,"high":826,"low":939,"close":1100,"change":1390,"percent_change":976,"volume":699,"transactions":9,"vwap":1100},"2026-02-03",-0.071,{"date":1392,"open":959,"high":1051,"low":959,"close":1393,"change":1394,"percent_change":1395,"volume":724,"transactions":9,"vwap":1393},"2026-02-02",31.631,0.166,0.53,{"date":1397,"open":1398,"high":1398,"low":1399,"close":185,"change":1400,"percent_change":596,"volume":1401,"transactions":9,"vwap":185},"2026-01-30",31.72,31.355,-0.282,2000,{"date":1403,"open":1404,"high":1405,"low":999,"close":1405,"change":1406,"percent_change":1407,"volume":844,"transactions":9,"vwap":1405},"2026-01-29",31.52,31.747,0.062,0.2,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1362,"transactions":9,"vwap":1412},"2026-01-28",31.73,31.53,31.685,-0.309,-0.97,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1041,"transactions":9,"vwap":1418},"2026-01-27",31.89,31.994,31.832,0.497,1.58,{"date":1423,"open":1411,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":785,"transactions":9,"vwap":1425},"2026-01-26",31.545,31.497,0.145,0.46,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":50,"volume":785,"transactions":9,"vwap":1431},"2026-01-23",31.139,31.352,0.154,{"date":1434,"open":998,"high":998,"low":1435,"close":1436,"change":630,"percent_change":474,"volume":1437,"transactions":9,"vwap":1436},"2026-01-22",31.19,31.198,6800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":872,"transactions":9,"vwap":1443},"2026-01-21",30.97,31.224,30.78,31.148,0.303,0.98,{"date":1447,"open":1024,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1213,"volume":1451,"transactions":9,"vwap":1449},"2026-01-20",31.049,30.845,-0.455,7900,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":630,"percent_change":474,"volume":922,"transactions":9,"vwap":1455},"2026-01-16",31.35,31.3,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1247,"volume":936,"transactions":9,"vwap":1460},"2026-01-15",31.31,31.37,31.25,-0.015,{"date":1463,"open":1282,"high":594,"low":1031,"close":1464,"change":1465,"percent_change":1466,"volume":961,"transactions":9,"vwap":1464},"2026-01-14",31.265,0.082,0.26,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":901,"percent_change":656,"volume":1472,"transactions":9,"vwap":1471},"2026-01-13",31.132,31.23,31.183,15900,{"date":1474,"open":592,"high":1060,"low":1475,"close":1060,"change":1361,"percent_change":1476,"volume":1203,"transactions":9,"vwap":1060},"2026-01-12",31.332,0.87,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":500,"volume":903,"transactions":9,"vwap":1481},"2026-01-09",31.0049992,31.15,31.12,0.284,{"date":1484,"open":1260,"high":1485,"low":1260,"close":1485,"change":1486,"percent_change":412,"volume":844,"transactions":9,"vwap":1485},"2026-01-08",30.836,-0.054,{"date":1488,"open":1489,"high":930,"low":1489,"close":1024,"change":1490,"percent_change":1491,"volume":1221,"transactions":9,"vwap":1024},"2026-01-07",30.83,-0.097,-0.31,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":614,"volume":1499,"transactions":9,"vwap":1497},"2026-01-06",30.98,31.01,30.95,30.987,0.104,2100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":785,"transactions":9,"vwap":1503},"2026-01-05",30.7,30.883,0.403,1.32,{"date":1507,"open":1142,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":680,"volume":961,"transactions":9,"vwap":1508},"2026-01-02",30.48,30.38,0.265,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":454,"volume":922,"transactions":9,"vwap":1514},"2025-12-31",30.15,30.215,-0.12,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1406,"percent_change":1407,"volume":1028,"transactions":9,"vwap":1520},"2025-12-30",30.32,30.41,30.335,{"date":1522,"open":1218,"high":1129,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-29",30.19,30.273,-0.073,-0.24,2900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":352,"volume":922,"transactions":9,"vwap":1531},"2025-12-26",30.325,30.346,0.046,{"date":1534,"open":1535,"high":1127,"low":1535,"close":1127,"change":1536,"percent_change":1537,"volume":1080,"transactions":9,"vwap":1127},"2025-12-24",30.22,0.021,0.07,{"date":1539,"open":1540,"high":1219,"low":1268,"close":1541,"change":1542,"percent_change":1543,"volume":1401,"transactions":9,"vwap":1541},"2025-12-23",30.285,30.279,0.089,0.29,{"date":1545,"open":1546,"high":1523,"low":1546,"close":1523,"change":698,"percent_change":1547,"volume":1401,"transactions":9,"vwap":1523},"2025-12-22",30.135,0.36,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1332,"percent_change":1553,"volume":1401,"transactions":9,"vwap":1552},"2025-12-19",30.11,30.176,30.080999,-0.43,{"date":1555,"open":1535,"high":1556,"low":1276,"close":1276,"change":1338,"percent_change":1557,"volume":699,"transactions":9,"vwap":1276},"2025-12-18",30.36,0.84,{"date":1559,"open":1550,"high":1550,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":793,"transactions":9,"vwap":1560},"2025-12-17",29.957,-0.281,-0.93,{"date":1564,"open":1565,"high":1127,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1028,"transactions":9,"vwap":1566},"2025-12-16",30.2,30.238,-0.099,-0.33,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":806,"transactions":9,"vwap":1572},"2025-12-15",30.29,30.337,0.201,0.67,{"date":1576,"open":1513,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":754,"transactions":9,"vwap":1578},"2025-12-12",30.184,30.136,-0.181,-0.6,{"date":1582,"open":1276,"high":1141,"low":1583,"close":1584,"change":1585,"percent_change":1427,"volume":1087,"transactions":9,"vwap":1584},"2025-12-11",30.18,30.317,0.14,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":983,"volume":1401,"transactions":9,"vwap":1590},"2025-12-10",29.925,30.27,30.177,0.289,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":766,"transactions":9,"vwap":1595},"2025-12-09",29.948,29.888,-0.085,-0.28,{"date":1599,"open":1600,"high":535,"low":1601,"close":1602,"change":1603,"percent_change":232,"volume":872,"transactions":9,"vwap":1602},"2025-12-08",29.95,29.92,29.973,-0.039,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":793,"transactions":9,"vwap":1608},"2025-12-05",30.059999,29.96,30.011999,0.028,0.09,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1103,"volume":844,"transactions":9,"vwap":1614},"2025-12-04",30.09,29.984,0.123,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":369,"volume":1622,"transactions":9,"vwap":1619},"2025-12-03",29.796,29.861,29.735,0.177,7600,{"date":1624,"open":1625,"high":1625,"low":1200,"close":1626,"change":1627,"percent_change":805,"volume":172,"transactions":9,"vwap":1626},"2025-12-02",29.69,29.684,0.084,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1146,"transactions":9,"vwap":1633},"2025-12-01",29.67,29.72,29.59,29.6,-0.218,-0.73,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":724,"transactions":9,"vwap":1639},"2025-11-28",29.81,29.818,0.175,0.59,{"date":1643,"open":1644,"high":1631,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-26",29.609,29.643,0.325,1.11,3900,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-25",29.15,29.318,0.326,1.12,45400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1659,"change":1661,"percent_change":1585,"volume":1272,"transactions":9,"vwap":1659},"2025-11-24",28.95,28.992,28.91,0.04,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":983,"volume":863,"transactions":9,"vwap":1665},"2025-11-21",28.855,28.952,28.77,0.279,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1221,"transactions":9,"vwap":1672},"2025-11-20",29.324,29.37,28.673,-0.317,-1.09,{"date":1676,"open":1677,"high":1678,"low":1156,"close":1679,"change":1680,"percent_change":1580,"volume":1087,"transactions":9,"vwap":1679},"2025-11-19",29.01,29.039,28.99,-0.174,{"date":1682,"open":1151,"high":1683,"low":1151,"close":1684,"change":1685,"percent_change":378,"volume":172,"transactions":9,"vwap":1684},"2025-11-18",29.189,29.164,-0.341,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1028,"transactions":9,"vwap":1689},"2025-11-17",29.756,29.505,-0.378,-1.26,{"date":1693,"open":1179,"high":1694,"low":1179,"close":1694,"change":1067,"percent_change":1580,"volume":911,"transactions":9,"vwap":1694},"2025-11-14",29.883,{"date":1696,"open":1571,"high":1571,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":831,"transactions":9,"vwap":1698},"2025-11-13",30.046,30.063,-0.369,-1.21,{"date":1702,"open":1244,"high":1703,"low":1244,"close":1704,"change":1705,"percent_change":50,"volume":793,"transactions":9,"vwap":1704},"2025-11-12",30.49,30.432,0.147,{"date":1707,"open":1708,"high":1708,"low":1540,"close":1540,"change":1709,"percent_change":1361,"volume":1028,"transactions":9,"vwap":1540},"2025-11-11",30.294,0.083,{"date":1711,"open":1238,"high":1712,"low":1713,"close":1712,"change":942,"percent_change":1714,"volume":1499,"transactions":9,"vwap":1712},"2025-11-10",30.202,30.041,0.86,{"date":1716,"open":1259,"high":1717,"low":1718,"close":1717,"change":799,"percent_change":110,"volume":1167,"transactions":9,"vwap":1717},"2025-11-07",29.944,29.612,{"date":1720,"open":1238,"high":1238,"low":1619,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-06",29.947,-0.273,-0.9,5500,{"date":1726,"open":1565,"high":1727,"low":1565,"close":1535,"change":1728,"percent_change":943,"volume":961,"transactions":9,"vwap":1535},"2025-11-05",30.26,0.248,{"date":1730,"open":1731,"high":1126,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":872,"transactions":9,"vwap":1732},"2025-11-04",29.98,29.972,-0.398,-1.31,{"date":1736,"open":1143,"high":1244,"low":1571,"close":1737,"change":1738,"percent_change":105,"volume":1739,"transactions":9,"vwap":1737},"2025-11-03",30.37,0.019,6500,{"date":1741,"open":1742,"high":1743,"low":1210,"close":1743,"change":1744,"percent_change":1661,"volume":1333,"transactions":9,"vwap":1743},"2025-10-31",30.339,30.351,0.011,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1317,"percent_change":1748,"volume":737,"transactions":9,"vwap":1747},"2025-10-30",30.34,-0.36,{"date":1750,"open":1751,"high":1224,"low":1752,"close":1752,"change":295,"percent_change":1300,"volume":1265,"transactions":9,"vwap":1752},"2025-10-29",30.63,30.45,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":936,"transactions":9,"vwap":1757},"2025-10-28",30.6,30.71,30.64,0.006,0.02,{"date":1761,"open":1245,"high":1762,"low":1245,"close":1763,"change":1764,"percent_change":765,"volume":1765,"transactions":9,"vwap":1763},"2025-10-27",30.67,30.634,0.312,12100,{"date":1767,"open":1556,"high":1556,"low":1219,"close":1768,"change":1769,"percent_change":614,"volume":863,"transactions":9,"vwap":1768},"2025-10-24",30.322,0.102,{"date":1771,"open":1535,"high":1535,"low":1535,"close":1535,"change":1772,"percent_change":1773,"volume":737,"transactions":9,"vwap":1535},"2025-10-23",0.208,0.69,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1608,"change":1778,"percent_change":194,"volume":724,"transactions":9,"vwap":1608},"2025-10-22",30.17,29.93,-0.081,{"date":1780,"open":1552,"high":1712,"low":1552,"close":1781,"change":1782,"percent_change":214,"volume":793,"transactions":9,"vwap":1781},"2025-10-21",30.093,-0.196,{"date":1784,"open":1565,"high":1127,"low":1565,"close":1785,"change":1786,"percent_change":1787,"volume":823,"transactions":9,"vwap":1785},"2025-10-20",30.289,0.329,1.1,{"date":1789,"open":1777,"high":535,"low":1777,"close":1607,"change":1317,"percent_change":1790,"volume":903,"transactions":9,"vwap":1607},"2025-10-17",-0.37,{"date":1792,"open":1126,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":922,"transactions":9,"vwap":1794},"2025-10-16",30.13,30.07,0.051,0.17,{"date":1798,"open":1799,"high":1583,"low":535,"close":1800,"change":1801,"percent_change":1610,"volume":856,"transactions":9,"vwap":1800},"2025-10-15",30.077999,30.018999,0.027,{"date":1803,"open":1804,"high":1613,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-14",29.73,29.992,0.151,0.51,3700,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":730,"volume":863,"transactions":9,"vwap":1812},"2025-10-13",29.751,29.841,0.203,{"date":1815,"open":1126,"high":1126,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":754,"transactions":9,"vwap":1816},"2025-10-10",29.638,-0.579,-1.92,{"date":1820,"open":1518,"high":1518,"low":1776,"close":1821,"change":1822,"percent_change":1823,"volume":172,"transactions":9,"vwap":1821},"2025-10-09",30.217,-0.294,-0.96,{"date":1825,"open":1217,"high":1826,"low":1217,"close":1827,"change":249,"percent_change":1828,"volume":893,"transactions":9,"vwap":1827},"2025-10-08",30.52,30.511,0.63,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1832},"2025-10-07",30.452,30.321,-0.322,{"date":1835,"open":1755,"high":1836,"low":1755,"close":1289,"change":1360,"percent_change":805,"volume":724,"transactions":9,"vwap":1289},"2025-10-06",30.699,{"date":1838,"open":1252,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":872,"transactions":9,"vwap":1841},"2025-10-03",30.59,30.53,30.557,0.229,0.76,{"date":1845,"open":1846,"high":1556,"low":1535,"close":1847,"change":804,"percent_change":1848,"volume":911,"transactions":9,"vwap":1847},"2025-10-02",30.28,30.328,0.31,{"date":1850,"open":1851,"high":1846,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":724,"transactions":9,"vwap":1853},"2025-10-01",30.198,30.189,30.235,0.116,0.39,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1131,"volume":1527,"transactions":9,"vwap":1861},"2025-09-30",29.99,30.12,29.987,30.119,0.194,{"date":1864,"open":1865,"high":1178,"low":1866,"close":1588,"change":1220,"percent_change":1867,"volume":1167,"transactions":9,"vwap":1588},"2025-09-29",29.959,29.894,0.48,{"date":1869,"open":1177,"high":1177,"low":1870,"close":1871,"change":1872,"percent_change":878,"volume":1499,"transactions":9,"vwap":1871},"2025-09-26",29.74,29.782,0.222,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":1879,"volume":754,"transactions":9,"vwap":1876},"2025-09-25",29.5,29.56,29.469,-0.23,-0.77,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1177,"change":431,"percent_change":1878,"volume":785,"transactions":9,"vwap":1177},"2025-09-24",29.803,29.784,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1401,"transactions":9,"vwap":1887},"2025-09-23",30.073,29.86,-0.122,-0.41,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":766,"transactions":9,"vwap":1893},"2025-09-22",29.872,29.982,29.83,0.067,0.22,{"date":1898,"open":1607,"high":1178,"low":1899,"close":1900,"change":1901,"percent_change":1138,"volume":746,"transactions":9,"vwap":1900},"2025-09-19",29.84,29.915,-0.208,{"date":1903,"open":1128,"high":1513,"low":1225,"close":1904,"change":1905,"percent_change":1906,"volume":903,"transactions":9,"vwap":1904},"2025-09-18",30.123,0.168,0.56,{"date":1908,"open":1909,"high":1909,"low":1601,"close":1910,"change":1911,"percent_change":976,"volume":863,"transactions":9,"vwap":1910},"2025-09-17",30.054001,29.955,-0.065,{"date":1913,"open":1794,"high":1794,"low":1914,"close":1914,"change":1086,"percent_change":1915,"volume":977,"transactions":9,"vwap":1914},"2025-09-16",30.02,-0.59,{"date":1917,"open":1128,"high":1276,"low":1128,"close":1918,"change":1862,"percent_change":1131,"volume":911,"transactions":9,"vwap":1918},"2025-09-15",30.199,{"date":1920,"open":1607,"high":1921,"low":1607,"close":1921,"change":1122,"percent_change":1922,"volume":706,"transactions":9,"vwap":1921},"2025-09-12",30.0049992,-0.3,{"date":1924,"open":1550,"high":1550,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":844,"transactions":9,"vwap":1926},"2025-09-11",30.049999,30.094,0.419,1.41,{"date":1930,"open":1211,"high":1211,"low":1135,"close":1135,"change":1931,"percent_change":1137,"volume":872,"transactions":9,"vwap":1135},"2025-09-10",-0.061,{"date":1933,"open":1259,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":893,"transactions":9,"vwap":1936},"2025-09-09",29.742,29.702,29.736,-0.149,-0.5,{"date":1940,"open":1259,"high":1941,"low":1259,"close":1941,"change":1942,"percent_change":1943,"volume":1265,"transactions":9,"vwap":1941},"2025-09-08",29.885,0.37,1.25,{"date":1945,"open":1804,"high":1804,"low":1875,"close":1946,"change":1947,"percent_change":1543,"volume":1948,"transactions":9,"vwap":1946},"2025-09-05",29.515,0.085,27900,{"date":1950,"open":1170,"high":1951,"low":1170,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-04",29.43,0.276,0.95,4000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":105,"percent_change":1960,"volume":1527,"transactions":9,"vwap":1958},"2025-09-03",29.1,29.154,29.070999,0.21,{"date":1962,"open":1651,"high":1651,"low":1679,"close":1963,"change":1964,"percent_change":1965,"volume":961,"transactions":9,"vwap":1963},"2025-09-02",29.094,-0.381,-1.29,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1634,"percent_change":1635,"volume":850,"transactions":9,"vwap":1970},"2025-08-29",29.526,29.38,29.475,{"date":1972,"open":1973,"high":1631,"low":1973,"close":1974,"change":1465,"percent_change":805,"volume":1401,"transactions":9,"vwap":1974},"2025-08-28",29.685,29.693,{"date":1976,"open":1977,"high":1978,"low":1689,"close":1979,"change":1980,"percent_change":1878,"volume":1080,"transactions":9,"vwap":1979},"2025-08-27",29.51,29.62,29.611,-0.068,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":295,"volume":1987,"transactions":9,"vwap":1985},"2025-08-26",29.8,29.63,29.679,-0.056,5200,{"date":1989,"open":535,"high":1990,"low":1804,"close":1620,"change":1991,"percent_change":664,"volume":1992,"transactions":9,"vwap":1620},"2025-08-25",30.007,-0.323,8000,{"date":1994,"open":1995,"high":1859,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":863,"transactions":9,"vwap":1997},"2025-08-22",30.087,30.038,30.058001,0.435,1.47,{"date":2001,"open":1625,"high":1625,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":1020,"transactions":9,"vwap":2002},"2025-08-21",29.623,-0.187,-0.63,{"date":2006,"open":1638,"high":1638,"low":1638,"close":1638,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1638},"2025-08-20",0.003,0.01,100,{"date":2011,"open":1731,"high":1731,"low":2012,"close":2012,"change":1567,"percent_change":1568,"volume":1808,"transactions":9,"vwap":2012},"2025-08-19",29.807,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":412,"volume":1048,"transactions":9,"vwap":2018},"2025-08-18",29.91,29.94,29.892,29.906,-0.051,{"date":2021,"open":2022,"high":1858,"low":2015,"close":1560,"change":2023,"percent_change":1855,"volume":823,"transactions":9,"vwap":1560},"2025-08-15",29.922,0.117,{"date":2025,"open":1259,"high":1211,"low":1259,"close":1899,"change":2026,"percent_change":1661,"volume":1080,"transactions":9,"vwap":1899},"2025-08-14",0.013,{"date":2028,"open":2029,"high":2030,"low":1179,"close":2031,"change":2032,"percent_change":50,"volume":746,"transactions":9,"vwap":2031},"2025-08-13",29.849,29.85,29.827,0.144,{"date":2034,"open":1876,"high":2035,"low":1876,"close":2035,"change":2036,"percent_change":2037,"volume":731,"transactions":9,"vwap":2035},"2025-08-12",29.683,0.249,0.85,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":1300,"volume":922,"transactions":9,"vwap":2041},"2025-08-11",29.53,29.434,-0.185,{"date":2044,"open":1194,"high":1194,"low":2045,"close":2045,"change":2046,"percent_change":1361,"volume":1048,"transactions":9,"vwap":2045},"2025-08-08",29.619,0.079,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":753,"volume":1622,"transactions":9,"vwap":2052},"2025-08-07",29.533,29.55,29.41,29.54,0.262,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":942,"percent_change":753,"volume":1041,"transactions":9,"vwap":2058},"2025-08-06",29.2,29.3,29.278,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1067,"volume":724,"transactions":9,"vwap":2064},"2025-08-05",29.030001,29.035,28.9,29.02,-0.053,{"date":2067,"open":1163,"high":1957,"low":1163,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-04",29.073,0.373,1.3,6000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":1782,"percent_change":2077,"volume":1291,"transactions":9,"vwap":2075},"2025-08-01",28.57,28.7,28.45,-0.68,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":70,"volume":718,"transactions":9,"vwap":2081},"2025-07-31",29.065001,28.896,-0.315,{"date":2084,"open":2085,"high":1171,"low":2086,"close":2086,"change":2087,"percent_change":1938,"volume":1249,"transactions":9,"vwap":2086},"2025-07-30",29.33,29.211,-0.146,{"date":2089,"open":2085,"high":2090,"low":2085,"close":2091,"change":2092,"percent_change":1867,"volume":1808,"transactions":9,"vwap":2091},"2025-07-29",29.4,29.357,0.139,{"date":2094,"open":1951,"high":1951,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-28",29.16,29.218,-0.528,-1.78,7700,{"date":2101,"open":1633,"high":2102,"low":1632,"close":2103,"change":2104,"percent_change":517,"volume":1041,"transactions":9,"vwap":2103},"2025-07-25",29.76,29.746,-0.144,{"date":2106,"open":1607,"high":1607,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":724,"transactions":9,"vwap":2107},"2025-07-24",29.89,-0.171,-0.57,{"date":2111,"open":1630,"high":1794,"low":1630,"close":2112,"change":2113,"percent_change":2114,"volume":850,"transactions":9,"vwap":2112},"2025-07-23",30.061001,0.583,1.98,{"date":2116,"open":2051,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":1466,"volume":1739,"transactions":9,"vwap":2117},"2025-07-22",29.478,29.35,0.077,{"date":2121,"open":1193,"high":1946,"low":2118,"close":2122,"change":1615,"percent_change":2123,"volume":1272,"transactions":9,"vwap":2122},"2025-07-21",29.401,0.42,{"date":2125,"open":2040,"high":2040,"low":2058,"close":2058,"change":605,"percent_change":517,"volume":2126,"transactions":9,"vwap":2058},"2025-07-18",7200,{"date":2128,"open":2129,"high":1193,"low":2129,"close":2130,"change":2131,"percent_change":125,"volume":2132,"transactions":9,"vwap":2130},"2025-07-17",29.252,29.418,0.118,12500,{"date":2134,"open":2135,"high":2057,"low":1677,"close":2057,"change":2032,"percent_change":50,"volume":2136,"transactions":9,"vwap":2057},"2025-07-16",29.18,3100,{"date":2138,"open":2090,"high":2090,"low":1957,"close":2139,"change":2140,"percent_change":935,"volume":1527,"transactions":9,"vwap":2139},"2025-07-15",29.156,-0.311,{"date":2142,"open":1149,"high":1977,"low":1149,"close":2143,"change":2144,"percent_change":2145,"volume":903,"transactions":9,"vwap":2143},"2025-07-14",29.467,0.072,0.24,{"date":2147,"open":1969,"high":2148,"low":1969,"close":2149,"change":2150,"percent_change":2151,"volume":724,"transactions":9,"vwap":2149},"2025-07-11",29.42,29.395,-0.349,-1.17,{"date":2153,"open":1179,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1648,"transactions":9,"vwap":2156},"2025-07-10",29.78,29.7,29.744,-0.101,-0.34,{"date":2160,"open":1870,"high":1121,"low":1631,"close":1121,"change":1842,"percent_change":2161,"volume":879,"transactions":9,"vwap":1121},"2025-07-09",0.77,{"date":2163,"open":1977,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":862,"volume":2167,"transactions":9,"vwap":2164},"2025-07-08",29.616,29.49,0.239,50700,{"date":2169,"open":1875,"high":2040,"low":2170,"close":2170,"change":2171,"percent_change":1079,"volume":1333,"transactions":9,"vwap":2170},"2025-07-07",29.377,-0.151,{"date":2173,"open":2040,"high":1632,"low":2174,"close":2175,"change":1406,"percent_change":1960,"volume":1333,"transactions":9,"vwap":2175},"2025-07-03",29.52,29.528,{"date":2177,"open":2057,"high":2165,"low":2057,"close":2178,"change":2179,"percent_change":1317,"volume":831,"transactions":9,"vwap":2178},"2025-07-02",29.466,-0.033,{"date":2181,"open":1977,"high":1946,"low":2182,"close":2183,"change":295,"percent_change":902,"volume":793,"transactions":9,"vwap":2183},"2025-07-01",29.455,29.499,{"date":2185,"open":2186,"high":1631,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-30",29.57,29.689,0.054,0.18,9100,{"date":2192,"open":1633,"high":1179,"low":2186,"close":2193,"change":1510,"percent_change":64,"volume":2194,"transactions":9,"vwap":2193},"2025-06-27",29.635,10000,{"date":2196,"open":2197,"high":1671,"low":2198,"close":1671,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1671},"2025-06-26",29.143,29.14,0.411,1.42,41200,{"date":2203,"open":1679,"high":1679,"low":1156,"close":2204,"change":2205,"percent_change":395,"volume":1048,"transactions":9,"vwap":2204},"2025-06-25",28.959,-0.121,{"date":2207,"open":1163,"high":1151,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1116,"transactions":9,"vwap":2209},"2025-06-24",28.871,29.08,0.363,1.26,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":822,"volume":1401,"transactions":9,"vwap":2215},"2025-06-23",28.32,28.717,28.27,0.206,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":1007,"volume":893,"transactions":9,"vwap":2221},"2025-06-20",28.581,28.511,-0.519,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2061,"change":2227,"percent_change":1610,"volume":831,"transactions":9,"vwap":2061},"2025-06-18",29.07,28.998,0.025,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":837,"volume":746,"transactions":9,"vwap":2232},"2025-06-17",29.19,29,29.0049992,-0.405,{"date":2235,"open":2236,"high":1633,"low":2051,"close":2051,"change":2237,"percent_change":1339,"volume":2238,"transactions":9,"vwap":2051},"2025-06-16",29.48,0.234,8100,{"date":2240,"open":2135,"high":2057,"low":2241,"close":2242,"change":2243,"percent_change":240,"volume":1183,"transactions":9,"vwap":2242},"2025-06-13",29.11,29.176,-0.446,{"date":2245,"open":1876,"high":2246,"low":1876,"close":2246,"change":1772,"percent_change":2247,"volume":856,"transactions":9,"vwap":2246},"2025-06-12",29.622,0.71,{"date":2249,"open":2040,"high":1876,"low":2250,"close":2250,"change":2019,"percent_change":412,"volume":2251,"transactions":9,"vwap":2250},"2025-06-11",29.414,13800,{"date":2253,"open":1983,"high":1983,"low":2148,"close":2254,"change":1515,"percent_change":1889,"volume":1622,"transactions":9,"vwap":2254},"2025-06-10",29.465,{"date":2256,"open":2257,"high":2258,"low":1689,"close":2259,"change":2260,"percent_change":105,"volume":1724,"transactions":9,"vwap":2259},"2025-06-09",29.513,29.66,29.585,0.017,{"date":2262,"open":2263,"high":1644,"low":2236,"close":2264,"change":1705,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-06",29.608,29.568,0.5,12000,{"date":2268,"open":2117,"high":1977,"low":2118,"close":2269,"change":2270,"percent_change":2271,"volume":1203,"transactions":9,"vwap":2269},"2025-06-05",29.421,-0.006,-0.02,{"date":2273,"open":2130,"high":1171,"low":1671,"close":2274,"change":2275,"percent_change":862,"volume":785,"transactions":9,"vwap":2274},"2025-06-04",29.427,0.237,{"date":2277,"open":1151,"high":2230,"low":1151,"close":2230,"change":2278,"percent_change":1635,"volume":863,"transactions":9,"vwap":2230},"2025-06-03",-0.216,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":982,"percent_change":222,"volume":1146,"transactions":9,"vwap":2282},"2025-06-02",28.96,29.406,{"date":2284,"open":2209,"high":2285,"low":2209,"close":2285,"change":2286,"percent_change":1759,"volume":922,"transactions":9,"vwap":2285},"2025-05-30",29.098,0.007,{"date":2288,"open":2289,"high":2290,"low":2064,"close":2291,"change":2292,"percent_change":2189,"volume":1214,"transactions":9,"vwap":2291},"2025-05-29",29.063,29.142,29.091,0.053,{"date":2294,"open":1195,"high":1195,"low":2295,"close":2295,"change":2296,"percent_change":334,"volume":1333,"transactions":9,"vwap":2295},"2025-05-28",29.038,-0.367,{"date":2298,"open":2299,"high":2299,"low":1969,"close":2300,"change":2301,"percent_change":2302,"volume":746,"transactions":9,"vwap":2300},"2025-05-27",29.47,29.405,0.475,1.64,{"date":2304,"open":2305,"high":1156,"low":2305,"close":1156,"change":891,"percent_change":792,"volume":844,"transactions":9,"vwap":1156},"2025-05-23",28.55,{"date":2307,"open":2308,"high":2281,"low":2308,"close":2309,"change":2310,"percent_change":431,"volume":718,"transactions":9,"vwap":2309},"2025-05-22",28.753,28.894,-0.019,{"date":2312,"open":2230,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":533,"volume":1987,"transactions":9,"vwap":2314},"2025-05-21",29.22,28.913,-0.168,{"date":2317,"open":2057,"high":2057,"low":1172,"close":2318,"change":2319,"percent_change":2320,"volume":746,"transactions":9,"vwap":2318},"2025-05-20",29.080999,0.125,0.43,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":120,"percent_change":1476,"volume":1249,"transactions":9,"vwap":2325},"2025-05-19",28.98,28.74,28.956,{"date":2327,"open":2328,"high":2324,"low":2329,"close":2330,"change":2331,"percent_change":125,"volume":699,"transactions":9,"vwap":2330},"2025-05-16",28.662,28.6,28.706,0.113,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":315,"volume":699,"transactions":9,"vwap":2336},"2025-05-15",28.28,28.623,28.593,0.333,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1068,"volume":785,"transactions":9,"vwap":2343},"2025-05-14",28.42,28.424,28.24,28.26,-0.159,{"date":2346,"open":2343,"high":2347,"low":2343,"close":2348,"change":352,"percent_change":1395,"volume":1272,"transactions":9,"vwap":2348},"2025-05-13",28.454,28.419,{"date":2350,"open":1679,"high":1679,"low":2351,"close":2352,"change":2353,"percent_change":2189,"volume":2354,"transactions":9,"vwap":2352},"2025-05-12",28.08,28.269,0.052,10300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2227,"percent_change":1610,"volume":1020,"transactions":9,"vwap":2360},"2025-05-09",28.17,28.278,28.14,28.217,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":2227,"percent_change":1610,"volume":2136,"transactions":9,"vwap":2364},"2025-05-08",28.265,28.192,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1568,"volume":1020,"transactions":9,"vwap":2370},"2025-05-07",28.159,28.272,28.09,28.167,-0.093,{"date":2373,"open":2334,"high":2214,"low":2374,"close":2343,"change":2008,"percent_change":1661,"volume":1080,"transactions":9,"vwap":2343},"2025-05-06",28.16,{"date":2376,"open":2305,"high":2305,"low":2342,"close":2377,"change":2378,"percent_change":630,"volume":1265,"transactions":9,"vwap":2377},"2025-05-05",28.25,0.014,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":1265,"transactions":9,"vwap":2383},"2025-05-02",28.12,28.29,28.236,0.576,2.08,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":1249,"transactions":9,"vwap":2390},"2025-05-01",27.74,27.78,27.66,-0.029,-0.1,{"date":2394,"open":2395,"high":2388,"low":2396,"close":2397,"change":1461,"percent_change":1247,"volume":1272,"transactions":9,"vwap":2397},"2025-04-30",27.6,27.505,27.689,{"date":2399,"open":2400,"high":2388,"low":2401,"close":2402,"change":1498,"percent_change":145,"volume":850,"transactions":9,"vwap":2402},"2025-04-29",27.561,27.54,27.704,{"date":2404,"open":2395,"high":2395,"low":2405,"close":2395,"change":2406,"percent_change":1855,"volume":1724,"transactions":9,"vwap":2395},"2025-04-28",27.49,0.108,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":2037,"volume":2099,"transactions":9,"vwap":2410},"2025-04-25",27.315,27.492,27.28,0.231,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":1301,"transactions":9,"vwap":2416},"2025-04-24",27.030001,27.261,0.376,1.4,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1641,"volume":1987,"transactions":9,"vwap":2423},"2025-04-23",26.955,26.88,26.885,0.159,{"date":178,"open":2426,"high":2427,"low":174,"close":2428,"change":799,"percent_change":110,"volume":872,"transactions":9,"vwap":2428},26.729,26.82,26.726]