[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFLV":3,"homepage-market-summary":30,"stock-historical-FFLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFLV","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 Large Cap Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.197,0.332,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.735,27.76,27.77,27.685,27.5906,0.1444,0.52,7949.18,29.315,22.64,5899.615939432,76.3,654,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.21,4790,1748503.984858,35.74,"2025-04-22",[182,185,195,204,214,225,235,243,252,261,271,281,290,300,309,318,327,335,346,356,366,375,385,393,402,410,420,429,434,442,451,459,466,475,484,493,501,511,518,524,532,538,545,554,564,573,582,589,596,604,612,621,628,635,644,651,661,666,673,681,688,693,700,706,711,717,722,729,736,744,752,757,761,766,771,778,784,787,792,801,808,815,822,828,835,841,848,855,859,865,874,879,887,894,902,909,914,922,928,934,942,946,949,955,962,968,974,978,985,991,997,1005,1012,1018,1023,1030,1035,1041,1046,1053,1058,1066,1071,1076,1082,1089,1093,1098,1104,1110,1115,1123,1130,1136,1144,1151,1158,1164,1168,1176,1183,1190,1198,1205,1211,1216,1221,1228,1232,1239,1246,1252,1259,1265,1270,1277,1283,1288,1294,1296,1304,1310,1317,1324,1328,1334,1342,1347,1354,1358,1363,1368,1373,1379,1385,1390,1393,1398,1406,1411,1417,1421,1429,1433,1437,1443,1451,1457,1462,1468,1475,1482,1488,1495,1502,1508,1513,1520,1525,1531,1536,1541,1547,1553,1558,1564,1570,1575,1580,1584,1589,1594,1600,1604,1610,1616,1622,1628,1634,1640,1646,1651,1657,1663,1669,1676,1681,1686,1692,1698,1703,1706,1712,1720,1727,1731,1735,1739,1743,1749,1754,1759,1766,1771,1779,1785,1789,1794,1799,1802,1806,1810,1814,1817,1820,1825,1829,1836,1839,1843,1848,1854,1858,1863,1868,1872,1875,1881,1885,1888,1893,1897,1900,1906,1913,1918,1923,1928,1931,1938,1944,1949,1952,1957,1963,1968,1974,1979,1986,1992,1997,2000,2006,2011,2016,2022,2028,2033,2038,2043,2047,2050,2056,2061,2066,2072,2077,2082,2088,2093,2099,2103,2106,2111,2116,2120,2123,2129,2134,2139,2144,2149,2154,2158,2163,2166,2171,2177,2183,2187,2192,2198,2202,2208,2213,2218,2223,2229,2236,2240,2245,2252,2259,2262,2268,2273,2276,2281,2285,2289,2293,2300,2306,2310,2315,2318,2323,2327,2332,2337,2343,2349,2355,2362,2371],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},64,27.7333,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.6,27.625,27.39,-0.0194,-0.07,2510.6419,57,27.507,{"date":196,"open":18,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.8,27.61,-0.1194,-0.43,739.8489,41,27.7201,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27.71,27.7294,27.7,-0.0788,-0.28,2018.508075,63,27.7061,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.81,27.87,27.79,27.8082,-0.2061,-0.74,1378.6839,59,27.8238,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",27.91,28.02,28.0143,0.1593,0.57,3719.3101,43,27.9243,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":193,"vwap":242},"2026-09-24",27.89,27.855,-0.1087,-0.39,1280.904854,27.887,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",28.109,27.9637,-0.2247,-0.8,1035.2529,47,28.0256,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",28.39,28.1884,-0.1929,-0.68,1534.314021,53,28.2837,{"date":262,"open":263,"high":254,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",28.26,28.25,28.3813,0.1547,0.55,3571.8399,128,28.3277,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",28.23,28.18,28.2266,-0.2234,-0.79,13875.1689,81,28.1988,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",28.56,28.45,0.12,0.42,5684.9839,52,28.5053,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",28.58,28.59,28.33,-0.2625,-0.92,1921.9889,46,28.516,{"date":301,"open":302,"high":302,"low":293,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",28.695,28.5925,-0.1725,-0.6,6774.4259,73,28.6098,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":191,"volume":315,"transactions":316,"vwap":317},"2026-09-14",28.82,28.87,28.765,-0.0196,815.0669,35,28.832,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":316,"vwap":326},"2026-09-11",28.71,28.785,28.7846,0.2446,0.86,1174.4189,28.7331,{"date":328,"open":329,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":202,"vwap":334},"2026-09-10",28.54,28.51,-0.1,-0.35,2769.4459,28.535,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",28.74,28.75,28.635,28.64,-0.21,-0.73,8607.8239,84,28.7108,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",28.89,28.93,28.85,-0.27,-0.93,8014.8849,121,28.9007,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",29.15,29.11,29.12,-0.1195,-0.41,4929.9379,51,29.1266,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":288,"vwap":374},"2026-09-03",29.18,29.2395,29.08,0.2545,0.88,2485.5679,29.1897,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",29.02,28.97,28.985,0.155,0.54,2908.0869,66,28.9791,{"date":386,"open":349,"high":349,"low":311,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",28.83,-0.04,-0.14,813.312134,55,28.8558,{"date":394,"open":395,"high":396,"low":312,"close":312,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",28.91,28.939,-0.2244,-0.77,2856.0509,80,28.8892,{"date":403,"open":360,"high":404,"low":405,"close":406,"change":407,"percent_change":122,"volume":408,"transactions":212,"vwap":409},"2026-08-28",29.175,29.03,29.0944,0.0721,8658.1449,29.0591,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",28.99,29.079,29.0223,-0.1114,-0.38,6726.1989,104,29.0221,{"date":421,"open":358,"high":358,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",29.125,29.1337,0.0137,0.05,1581.3399,50,29.1303,{"date":430,"open":368,"high":368,"low":377,"close":360,"change":431,"percent_change":191,"volume":432,"transactions":183,"vwap":433},"2026-08-25",-0.0197,6038.4139,29.1071,{"date":435,"open":436,"high":436,"low":360,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":288,"vwap":441},"2026-08-24",29.16,29.1397,0.0797,0.27,2708.6307,29.1324,{"date":443,"open":444,"high":445,"low":405,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",29.06,29.1,0.105,0.36,3583.582,61,29.0528,{"date":452,"open":453,"high":358,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":212,"vwap":458},"2026-08-20",28.98,28.955,-0.205,-0.7,2354.0899,29.0619,{"date":460,"open":461,"high":25,"low":358,"close":436,"change":462,"percent_change":463,"volume":464,"transactions":307,"vwap":465},"2026-08-19",29.28,0.1668,0.58,3169.4359,29.2078,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",29.118,28.9932,-0.0168,-0.06,5582.890997,105,29.0825,{"date":476,"open":368,"high":368,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",28.995,29.01,-0.1943,-0.67,3957.1109,70,29.0578,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":449,"vwap":492},"2026-08-14",29.1901,29.2198,29.2043,0.0427,0.15,5853.9949,29.209,{"date":494,"open":422,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":391,"vwap":500},"2026-08-13",29.1616,29.119,0.0316,0.11,4480.3579,29.1352,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":316,"vwap":510},"2026-08-12",29.066,29.145,29.05,29.13,0.03,0.1,1462.7969,29.1063,{"date":512,"open":513,"high":513,"low":445,"close":445,"change":514,"percent_change":515,"volume":516,"transactions":400,"vwap":517},"2026-08-11",29.21,-0.039,-0.13,4008.4001,29.1621,{"date":519,"open":505,"high":513,"low":505,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":183,"vwap":423},"2026-08-10",29.139,0.059,0.2,2239.8319,{"date":525,"open":526,"high":370,"low":526,"close":370,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",28.95,0.09,0.31,4130.9059,99,29.0583,{"date":533,"open":534,"high":412,"low":534,"close":412,"change":471,"percent_change":341,"volume":535,"transactions":536,"vwap":537},"2026-08-06",28.94,3597.7969,33,28.976,{"date":539,"open":540,"high":404,"low":505,"close":505,"change":541,"percent_change":542,"volume":543,"transactions":279,"vwap":544},"2026-08-05",29.17,-0.085,-0.29,5407.5423,29.1032,{"date":546,"open":547,"high":436,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":400,"vwap":553},"2026-08-04",28.88,28.76,29.135,0.2317,0.8,5273.2239,29.0909,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",28.81,28.92,28.9033,0.2433,0.85,15114.7359,100,28.8742,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",28.47,28.66,0.19,0.67,17604.4619,95,28.5343,{"date":574,"open":575,"high":576,"low":577,"close":566,"change":578,"percent_change":381,"volume":579,"transactions":580,"vwap":581},"2026-07-30",28.35,28.48,28.3,0.1541,8339.9571,79,28.4095,{"date":583,"open":293,"high":293,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":279,"vwap":588},"2026-07-29",28.3159,-0.3341,-1.17,4411.2869,28.5136,{"date":590,"open":293,"high":591,"low":293,"close":591,"change":592,"percent_change":372,"volume":593,"transactions":594,"vwap":595},"2026-07-28",28.65,0.2502,4475.331,78,28.6225,{"date":597,"open":566,"high":566,"low":598,"close":599,"change":600,"percent_change":142,"volume":601,"transactions":602,"vwap":603},"2026-07-27",28.3101,28.3998,0.0898,2588.9369,83,28.4055,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":439,"percent_change":609,"volume":610,"transactions":233,"vwap":611},"2026-07-24",28.21,28.345,28.31,0.96,2979.9419,28.319,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":364,"vwap":620},"2026-07-23",28,28.06,28.04,-0.24,-0.85,3001.6249,28.0277,{"date":622,"open":623,"high":577,"low":624,"close":623,"change":527,"percent_change":142,"volume":625,"transactions":626,"vwap":627},"2026-07-22",28.28,28.22,7651.5839,114,28.2599,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":490,"percent_change":632,"volume":633,"transactions":530,"vwap":634},"2026-07-21",28.05,28.19,0.53,13368.839677,28.1621,{"date":636,"open":637,"high":638,"low":616,"close":616,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",28.08,28.11,-0.16,-0.57,2213.1949,45,28.0792,{"date":645,"open":254,"high":646,"low":647,"close":647,"change":191,"percent_change":648,"volume":649,"transactions":288,"vwap":650},"2026-07-17",28.425,28.2,-0.25,4342.8119,28.3147,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-16",28.1699,28.285,28.27,0.21,0.75,5383.8482,82,28.2581,{"date":662,"open":638,"high":638,"low":616,"close":615,"change":527,"percent_change":142,"volume":663,"transactions":664,"vwap":665},"2026-07-15",1415.6929,92,28.0607,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":191,"percent_change":648,"volume":671,"transactions":664,"vwap":672},"2026-07-14",28.03,27.93,27.97,2812.6289,27.9545,{"date":674,"open":675,"high":675,"low":616,"close":616,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",28.071,0.062,0.22,2014.7709,56,28.0496,{"date":682,"open":683,"high":684,"low":217,"close":685,"change":686,"percent_change":447,"volume":687,"transactions":9,"vwap":685},"2026-07-10",27.94,27.98,27.978,0.099,3600,{"date":689,"open":237,"high":237,"low":690,"close":690,"change":691,"percent_change":692,"volume":174,"transactions":9,"vwap":690},"2026-07-09",27.879,0.124,0.45,{"date":694,"open":197,"high":197,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",27.715,27.755,-0.3,-1.07,900,{"date":701,"open":638,"high":702,"low":614,"close":703,"change":704,"percent_change":439,"volume":705,"transactions":9,"vwap":703},"2026-07-07",28.16,28.055,0.076,1800,{"date":707,"open":614,"high":614,"low":217,"close":708,"change":709,"percent_change":528,"volume":710,"transactions":9,"vwap":708},"2026-07-06",27.979,0.087,1100,{"date":712,"open":713,"high":713,"low":19,"close":714,"change":568,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-02",27.9,27.892,0.69,3400,{"date":718,"open":218,"high":218,"low":719,"close":719,"change":720,"percent_change":721,"volume":174,"transactions":9,"vwap":719},"2026-07-01",27.702,0.065,0.24,{"date":723,"open":198,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-30",27.637,27.54,0.02,0.07,4600,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":152,"volume":735,"transactions":9,"vwap":733},"2026-06-29",27.635,27.53,27.617,0.097,6100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":200,"volume":743,"transactions":9,"vwap":741},"2026-06-26",27.55,27.59,27.465,27.52,-0.12,4700,{"date":745,"open":746,"high":747,"low":731,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",27.69,27.82,27.64,0.23,0.84,8400,{"date":753,"open":754,"high":754,"low":189,"close":755,"change":756,"percent_change":756,"volume":710,"transactions":9,"vwap":755},"2026-06-24",27.45,27.41,0,{"date":758,"open":759,"high":759,"low":755,"close":755,"change":389,"percent_change":760,"volume":710,"transactions":9,"vwap":755},"2026-06-23",27.42,-0.51,{"date":762,"open":763,"high":764,"low":763,"close":738,"change":720,"percent_change":721,"volume":765,"transactions":9,"vwap":738},"2026-06-22",27.49,27.58,2400,{"date":767,"open":732,"high":732,"low":768,"close":768,"change":769,"percent_change":425,"volume":770,"transactions":9,"vwap":768},"2026-06-18",27.485,0.015,800,{"date":772,"open":216,"high":217,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",27.441,27.47,-0.311,-1.12,1300,{"date":779,"open":780,"high":218,"low":780,"close":781,"change":782,"percent_change":127,"volume":783,"transactions":9,"vwap":781},"2026-06-16",27.74,27.781,0.111,1500,{"date":785,"open":18,"high":18,"low":786,"close":786,"change":568,"percent_change":715,"volume":716,"transactions":9,"vwap":786},"2026-06-15",27.67,{"date":788,"open":774,"high":789,"low":754,"close":789,"change":122,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-12",27.48,0.92,2800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",26.97,27.26,26.95,27.23,0.365,1.36,1200,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":800,"transactions":9,"vwap":805},"2026-06-10",27.16,26.86,26.865,-0.274,-1.01,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-09",26.835,27.139,0.075,0.28,3500,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",27.19,27.063999,-0.009,-0.03,1400,{"date":823,"open":797,"high":797,"low":824,"close":825,"change":826,"percent_change":807,"volume":827,"transactions":9,"vwap":825},"2026-06-05",27.059999,27.073,-0.277,500,{"date":829,"open":830,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-04",27.375,27.35,0.3,1.11,600,{"date":836,"open":837,"high":838,"low":837,"close":837,"change":839,"percent_change":617,"volume":840,"transactions":9,"vwap":837},"2026-06-03",27.049999,27.125,-0.066,1700,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":159,"volume":847,"transactions":9,"vwap":845},"2026-06-02",26.92,27.12,27.116,0.198,2900,{"date":849,"open":850,"high":796,"low":804,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-01",26.89,26.918,-0.107,-0.4,2200,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":839,"percent_change":617,"volume":728,"transactions":9,"vwap":858},"2026-05-29",27.15,27.025,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":819,"percent_change":820,"volume":864,"transactions":9,"vwap":863},"2026-05-28",27.02,27.135,27.091,4300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-27",27.13,27.165,27.08,27.1,-0.023,-0.08,5600,{"date":875,"open":803,"high":803,"low":870,"close":876,"change":877,"percent_change":878,"volume":705,"transactions":9,"vwap":876},"2026-05-26",27.123,0.182,0.68,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":38,"volume":886,"transactions":9,"vwap":884},"2026-05-22",26.885,26.985,26.88,26.941,0.196,4500,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":446,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-21",26.6,26.745,26.59,0.39,6800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":324,"volume":901,"transactions":9,"vwap":899},"2026-05-20",26.47,26.645,26.44,26.64,0.226,2000,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":480,"volume":908,"transactions":9,"vwap":906},"2026-05-19",26.52,26.37,26.414,-0.177,1900,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":447,"volume":770,"transactions":9,"vwap":912},"2026-05-18",26.57,26.591,0.095,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",26.53,26.624,26.496,-0.253,-0.95,2600,{"date":923,"open":924,"high":883,"low":925,"close":926,"change":691,"percent_change":927,"volume":716,"transactions":9,"vwap":926},"2026-05-14",26.82,26.74,26.749,0.47,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":507,"volume":933,"transactions":9,"vwap":931},"2026-05-13",26.51,26.625,0.007,2500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":820,"volume":941,"transactions":9,"vwap":939},"2026-05-12",26.61,26.63,26.435,26.618,-0.007,2100,{"date":943,"open":889,"high":944,"low":945,"close":931,"change":756,"percent_change":756,"volume":873,"transactions":9,"vwap":931},"2026-05-11",26.72,26.595,{"date":947,"open":899,"high":948,"low":891,"close":931,"change":425,"percent_change":568,"volume":893,"transactions":9,"vwap":931},"2026-05-08",26.66,{"date":950,"open":924,"high":924,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-07",26.575,-0.349,-1.3,4100,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":609,"volume":961,"transactions":9,"vwap":959},"2026-05-06",26.78,26.94,26.924,0.255,8200,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":551,"volume":174,"transactions":9,"vwap":966},"2026-05-05",26.641,26.68,26.669,0.211,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":352,"volume":783,"transactions":9,"vwap":972},"2026-05-04",26.67,26.695,26.458,-0.249,{"date":975,"open":883,"high":881,"low":976,"close":976,"change":977,"percent_change":200,"volume":174,"transactions":9,"vwap":976},"2026-05-01",26.707,-0.115,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-30",26.7,26.822,0.565,2.15,4200,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":508,"volume":174,"transactions":9,"vwap":989},"2026-04-29",26.259,26.247,26.257,0.027,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":819,"percent_change":820,"volume":687,"transactions":9,"vwap":996},"2026-04-28",26.22,26.285,26.17,26.23,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-27",26.26,26.319,26.239,0.034,0.13,2300,{"date":1006,"open":999,"high":999,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-24",26.18,26.205,-0.052,-0.2,6000,{"date":1013,"open":1014,"high":1015,"low":1014,"close":989,"change":1016,"percent_change":231,"volume":1017,"transactions":9,"vwap":989},"2026-04-23",26.19,26.3,0.148,5100,{"date":1019,"open":1014,"high":1014,"low":1020,"close":1021,"change":1022,"percent_change":112,"volume":777,"transactions":9,"vwap":1021},"2026-04-22",26.07,26.109,-0.003,{"date":1024,"open":1015,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-21",26.34,26.112,-0.141,-0.54,5500,{"date":1031,"open":994,"high":1015,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":174,"transactions":9,"vwap":1032},"2026-04-20",26.253,-0.006,-0.02,{"date":1036,"open":993,"high":1037,"low":1038,"close":987,"change":1039,"percent_change":790,"volume":1040,"transactions":9,"vwap":987},"2026-04-17",26.28,26.135,0.239,4900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":528,"volume":854,"transactions":9,"vwap":1043},"2026-04-16",26.02,25.97,0.08,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":977,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-15",25.89,25.94,25.88,-0.44,11100,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":446,"percent_change":127,"volume":854,"transactions":9,"vwap":1057},"2026-04-14",25.93,26.065001,26.055,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-04-13",25.72,25.95,25.65,0.16,0.62,3900,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":389,"percent_change":1028,"volume":901,"transactions":9,"vwap":1070},"2026-04-10",26.01,25.78,25.79,{"date":1072,"open":1069,"high":1073,"low":1069,"close":1055,"change":1074,"percent_change":52,"volume":1075,"transactions":9,"vwap":1055},"2026-04-09",25.985,0.127,6900,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":821,"transactions":9,"vwap":1079},"2026-04-08",25.71,25.803,0.625,2.48,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":742,"volume":954,"transactions":9,"vwap":1087},"2026-04-07",25.18,25.19,25.049999,25.178,-0.029,{"date":1090,"open":1086,"high":1091,"low":1086,"close":1091,"change":877,"percent_change":38,"volume":1092,"transactions":9,"vwap":1091},"2026-04-06",25.207,5200,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":726,"volume":827,"transactions":9,"vwap":1096},"2026-04-02",24.835,25.025,0.004,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":813,"volume":705,"transactions":9,"vwap":1102},"2026-04-01",25.104,25.11,25.021,0.071,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":23,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-31",24.64,24.95,2.13,7800,{"date":1111,"open":1106,"high":1106,"low":1112,"close":1113,"change":388,"percent_change":639,"volume":1114,"transactions":9,"vwap":1113},"2026-03-30",24.405,24.43,9300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":210,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-27",24.635,24.68,24.445,24.47,-1.13,3300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",24.94,24.75,-0.22,-0.88,3700,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":267,"volume":777,"transactions":9,"vwap":1134},"2026-03-25",24.92,25.01,24.97,0.136,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-24",24.8,24.93,24.834,0.084,0.34,10200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1126,"change":749,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1126},"2026-03-23",24.79,24.986,24.72,0.94,3800,{"date":1152,"open":1153,"high":1153,"low":1113,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-20",24.77,24.52,-0.388,-1.56,5900,{"date":1159,"open":1160,"high":1125,"low":1161,"close":1162,"change":1163,"percent_change":648,"volume":1017,"transactions":9,"vwap":1162},"2026-03-19",24.87,24.78,24.908,-0.062,{"date":1165,"open":1166,"high":1084,"low":1134,"close":1134,"change":332,"percent_change":1167,"volume":1150,"transactions":9,"vwap":1134},"2026-03-18",25.17,-1.38,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":699,"transactions":9,"vwap":1173},"2026-03-17",25.335,25.345,25.315,25.32,0.181,0.72,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":901,"transactions":9,"vwap":1180},"2026-03-16",25.23,25.244,25.139,0.178,0.71,{"date":1184,"open":1085,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-13",25.21,24.961,-0.114,-0.45,8800,{"date":1191,"open":1192,"high":1193,"low":1086,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-12",25.13,25.14,25.075001,-0.165,-0.65,7400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":872,"percent_change":1204,"volume":954,"transactions":9,"vwap":1203},"2026-03-11",25.22,25.292,25.2,25.24,-0.32,{"date":1206,"open":1207,"high":1208,"low":1203,"close":1173,"change":1209,"percent_change":191,"volume":1210,"transactions":9,"vwap":1173},"2026-03-10",25.37,25.54,-0.017,12500,{"date":1212,"open":1213,"high":1214,"low":1161,"close":1214,"change":1215,"percent_change":568,"volume":1052,"transactions":9,"vwap":1214},"2026-03-09",25.040001,25.337,0.047,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":332,"percent_change":1220,"volume":834,"transactions":9,"vwap":1219},"2026-03-06",25.305,25.29,-1.37,{"date":1222,"open":1070,"high":1070,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-05",25.52,25.64,-0.345,-1.33,3100,{"date":1229,"open":1230,"high":1230,"low":1055,"close":1073,"change":1231,"percent_change":1142,"volume":840,"transactions":9,"vwap":1073},"2026-03-04",26,0.089,{"date":1233,"open":1234,"high":1044,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1092,"transactions":9,"vwap":1236},"2026-03-03",25.605,25.51,25.896,-0.336,-1.28,{"date":1240,"open":1014,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":639,"volume":1245,"transactions":9,"vwap":1243},"2026-03-02",26.24,26.12,26.232,-0.041,5000,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1017,"transactions":9,"vwap":1249},"2026-02-27",26.08,26.273,0.01,0.04,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":727,"volume":1258,"transactions":9,"vwap":1256},"2026-02-26",26.21,26.27,26.263,0.019,10400,{"date":1260,"open":1261,"high":1262,"low":1254,"close":1263,"change":769,"percent_change":107,"volume":1264,"transactions":9,"vwap":1263},"2026-02-25",26.31,26.32,26.244,7300,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":127,"volume":821,"transactions":9,"vwap":1268},"2026-02-24",26.1,26.229,0.104,{"date":1271,"open":1037,"high":1272,"low":1056,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-23",26.385,26.125,-0.237,-0.9,11700,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1135,"percent_change":23,"volume":1282,"transactions":9,"vwap":1281},"2026-02-20",26.25,26.369,26.362,9100,{"date":1284,"open":999,"high":999,"low":1007,"close":1285,"change":1286,"percent_change":853,"volume":1287,"transactions":9,"vwap":1285},"2026-02-19",26.226,-0.105,13300,{"date":1289,"open":1279,"high":1290,"low":1279,"close":1291,"change":1292,"percent_change":463,"volume":1293,"transactions":9,"vwap":1291},"2026-02-18",26.38,26.331,0.151,11200,{"date":1295,"open":993,"high":993,"low":1020,"close":1007,"change":541,"percent_change":1204,"volume":1029,"transactions":9,"vwap":1007},"2026-02-17",{"date":1297,"open":1298,"high":1025,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-13",26.09,26.049999,26.265,0.159,0.61,4800,{"date":1305,"open":1306,"high":896,"low":1248,"close":1307,"change":1308,"percent_change":953,"volume":1309,"transactions":9,"vwap":1307},"2026-02-12",26.46,26.106,-0.344,6700,{"date":1311,"open":1312,"high":1313,"low":898,"close":1314,"change":1315,"percent_change":381,"volume":1316,"transactions":9,"vwap":1314},"2026-02-11",26.5,26.56,26.45,0.141,10900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":542,"volume":1323,"transactions":9,"vwap":1321},"2026-02-10",26.35,26.39,26.309,-0.076,8300,{"date":1325,"open":1262,"high":1320,"low":1001,"close":1272,"change":1326,"percent_change":425,"volume":1327,"transactions":9,"vwap":1272},"2026-02-09",0.014,13000,{"date":1329,"open":1061,"high":1330,"low":1061,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-06",26.371,0.514,1.99,3000,{"date":1335,"open":1336,"high":1055,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-05",25.91,25.84,25.857,-0.213,-0.82,11000,{"date":1343,"open":1336,"high":1344,"low":1336,"close":1020,"change":1345,"percent_change":1346,"volume":1245,"transactions":9,"vwap":1020},"2026-02-04",26.13,0.272,1.05,{"date":1348,"open":1062,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1064,"volume":1353,"transactions":9,"vwap":1351},"2026-02-03",25.9,25.59,25.798,0.158,10000,{"date":1355,"open":1356,"high":1224,"low":1356,"close":1224,"change":749,"percent_change":1357,"volume":1029,"transactions":9,"vwap":1224},"2026-02-02",25.5,0.91,{"date":1359,"open":1360,"high":1361,"low":1084,"close":1361,"change":112,"percent_change":388,"volume":1362,"transactions":9,"vwap":1361},"2026-01-30",25.35,25.41,19400,{"date":1364,"open":1365,"high":1366,"low":1202,"close":1366,"change":1063,"percent_change":1367,"volume":954,"transactions":9,"vwap":1366},"2026-01-29",25.33,25.42,0.63,{"date":1369,"open":1173,"high":1173,"low":1370,"close":1371,"change":1372,"percent_change":388,"volume":705,"transactions":9,"vwap":1371},"2026-01-28",25.25,25.26,-0.011,{"date":1374,"open":1200,"high":1375,"low":1376,"close":1375,"change":1377,"percent_change":522,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",25.271,25.214,0.051,7700,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1200,"change":1269,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1200},"2026-01-26",25.15,25.224,0.41,16100,{"date":1386,"open":1200,"high":1200,"low":1387,"close":1388,"change":1389,"percent_change":362,"volume":1303,"transactions":9,"vwap":1388},"2026-01-23",25.035,25.116,-0.104,{"date":1391,"open":1178,"high":1392,"low":1200,"close":1200,"change":727,"percent_change":813,"volume":783,"transactions":9,"vwap":1200},"2026-01-22",25.295,{"date":1394,"open":1160,"high":1381,"low":1395,"close":1381,"change":1396,"percent_change":1397,"volume":941,"transactions":9,"vwap":1381},"2026-01-21",24.855,0.377,1.52,{"date":1399,"open":1400,"high":1401,"low":1126,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-20",24.86,25.014999,24.773,-0.394,-1.57,9800,{"date":1407,"open":1200,"high":1200,"low":1408,"close":1409,"change":1410,"percent_change":1204,"volume":921,"transactions":9,"vwap":1409},"2026-01-16",25.16,25.167,-0.082,{"date":1412,"open":1413,"high":1218,"low":1413,"close":1414,"change":285,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-15",25.192,25.249,0.48,5700,{"date":1418,"open":1419,"high":1381,"low":1419,"close":1420,"change":1103,"percent_change":813,"volume":984,"transactions":9,"vwap":1420},"2026-01-14",25.02,25.129,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":716,"transactions":9,"vwap":1426},"2026-01-13",25.108,25.135,25.054001,25.058001,-0.046,-0.18,{"date":1430,"open":65,"high":1100,"low":1431,"close":1100,"change":1432,"percent_change":872,"volume":1150,"transactions":9,"vwap":1100},"2026-01-12",24.98,-0.021,{"date":1434,"open":1419,"high":1193,"low":1419,"close":1435,"change":380,"percent_change":1064,"volume":1436,"transactions":9,"vwap":1435},"2026-01-09",25.125,12700,{"date":1438,"open":1439,"high":1133,"low":1439,"close":1134,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1134},"2026-01-08",24.74,0.265,1.07,16200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-07",24.88,24.888,24.705,-0.356,-1.42,14600,{"date":1452,"open":1445,"high":1453,"low":1445,"close":1454,"change":1455,"percent_change":1357,"volume":1456,"transactions":9,"vwap":1454},"2026-01-06",25.09,25.061001,0.227,21400,{"date":1458,"open":1161,"high":1459,"low":1460,"close":1140,"change":1461,"percent_change":657,"volume":1011,"transactions":9,"vwap":1140},"2026-01-05",24.872,24.73,0.184,{"date":1463,"open":1464,"high":1118,"low":1113,"close":1465,"change":1466,"percent_change":790,"volume":1467,"transactions":9,"vwap":1465},"2026-01-02",24.53,24.65,0.225,22100,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-31",24.55,24.425,-0.146,-0.59,12800,{"date":1476,"open":1477,"high":1465,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-30",24.636,24.571,-0.038,-0.15,16800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":648,"volume":1474,"transactions":9,"vwap":1486},"2025-12-29",24.66,24.674,24.609,-0.061,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":820,"percent_change":742,"volume":1494,"transactions":9,"vwap":1493},"2025-12-26",24.688,24.69,24.63,24.67,28700,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":893,"transactions":9,"vwap":1499},"2025-12-24",24.62,24.71,24.7,0.106,0.43,{"date":1503,"open":1504,"high":1492,"low":1505,"close":1506,"change":1097,"percent_change":726,"volume":1507,"transactions":9,"vwap":1506},"2025-12-23",24.58,24.56,24.594,17200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":721,"percent_change":1512,"volume":1333,"transactions":9,"vwap":1511},"2025-12-22",24.48,24.59,0.99,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1010,"volume":1519,"transactions":9,"vwap":1517},"2025-12-19",24.34,24.42,24.35,-0.048,3200,{"date":1521,"open":1522,"high":1522,"low":1515,"close":1523,"change":1524,"percent_change":142,"volume":1197,"transactions":9,"vwap":1523},"2025-12-18",24.51,24.398,0.078,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1204,"volume":1530,"transactions":9,"vwap":1528},"2025-12-17",24.46,24.32,-0.077,11500,{"date":1532,"open":1533,"high":1533,"low":1528,"close":1534,"change":1535,"percent_change":305,"volume":1011,"transactions":9,"vwap":1534},"2025-12-16",24.529,24.397,-0.148,{"date":1537,"open":1538,"high":1539,"low":1527,"close":1539,"change":1540,"percent_change":490,"volume":961,"transactions":9,"vwap":1539},"2025-12-15",24.518,24.545,0.036,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":174,"transactions":9,"vwap":1544},"2025-12-12",24.6,24.509,-0.136,-0.55,{"date":1548,"open":1549,"high":1499,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":687,"transactions":9,"vwap":1550},"2025-12-11",24.5,24.645,0.145,0.59,{"date":1554,"open":1555,"high":1549,"low":1555,"close":1549,"change":1501,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1549},"2025-12-10",24.2,1.79,15200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1562,"change":1034,"percent_change":872,"volume":1563,"transactions":9,"vwap":1562},"2025-12-09",24.202,24.212,24.07,10800,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":705,"transactions":9,"vwap":1567},"2025-12-08",24.11,24.09,-0.101,-0.42,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1097,"percent_change":726,"volume":777,"transactions":9,"vwap":1574},"2025-12-05",24.27,24.28,24.191,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":527,"volume":1579,"transactions":9,"vwap":1577},"2025-12-04",24.187,0.022,200,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1357,"volume":1579,"transactions":9,"vwap":1582},"2025-12-03",24.165,0.218,{"date":1585,"open":1567,"high":1567,"low":1586,"close":1587,"change":1588,"percent_change":1480,"volume":908,"transactions":9,"vwap":1587},"2025-12-02",23.9,23.947,-0.037,{"date":1590,"open":1567,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1473,"volume":705,"transactions":9,"vwap":1592},"2025-12-01",24.139,23.984,-0.142,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":832,"volume":1599,"transactions":9,"vwap":1597},"2025-11-28",24.151,24.126,0.072,300,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1301,"percent_change":569,"volume":1603,"transactions":9,"vwap":1602},"2025-11-26",24.054001,400,{"date":1605,"open":1606,"high":1586,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1122,"transactions":9,"vwap":1607},"2025-11-25",23.68,23.895,0.286,1.21,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":560,"volume":1303,"transactions":9,"vwap":1614},"2025-11-24",23.54,23.623,23.609,0.199,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":821,"transactions":9,"vwap":1619},"2025-11-21",23.14,23.41,0.395,1.72,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":705,"transactions":9,"vwap":1625},"2025-11-20",23.51,23.014999,-0.232,-1,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":727,"volume":827,"transactions":9,"vwap":1631},"2025-11-19",23.23,23.247,23.198,0.017,{"date":1635,"open":1618,"high":1636,"low":1637,"close":1630,"change":1251,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1630},"2025-11-18",23.339,23.13,0.17,5300,{"date":1641,"open":1624,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":791,"transactions":9,"vwap":1643},"2025-11-17",23.52,23.19,-0.261,-1.11,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":389,"volume":710,"transactions":9,"vwap":1649},"2025-11-14",23.365,23.451,-0.032,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":827,"transactions":9,"vwap":1654},"2025-11-13",23.74,23.483,-0.246,-1.04,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1579,"transactions":9,"vwap":1660},"2025-11-12",23.785,23.729,0.069,0.29,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":800,"transactions":9,"vwap":1666},"2025-11-11",23.58,23.66,0.165,0.7,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1064,"volume":1675,"transactions":9,"vwap":1673},"2025-11-10",23.55,23.345,23.495,0.144,8600,{"date":1677,"open":1678,"high":1679,"low":1643,"close":1679,"change":1680,"percent_change":127,"volume":174,"transactions":9,"vwap":1679},"2025-11-07",23.25,23.351,0.092,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1187,"percent_change":1685,"volume":770,"transactions":9,"vwap":1684},"2025-11-06",23.37,23.259,-0.49,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":632,"volume":699,"transactions":9,"vwap":1690},"2025-11-05",23.32,23.445,23.373,0.123,{"date":1693,"open":1694,"high":1695,"low":1618,"close":1678,"change":1696,"percent_change":341,"volume":1697,"transactions":9,"vwap":1678},"2025-11-04",23.15,23.265,-0.05,4000,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":820,"percent_change":515,"volume":783,"transactions":9,"vwap":1702},"2025-11-03",23.33,23.29,23.3,{"date":1704,"open":1694,"high":1700,"low":1694,"close":1700,"change":1003,"percent_change":1705,"volume":716,"transactions":9,"vwap":1700},"2025-10-31",0.56,{"date":1707,"open":1688,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":362,"volume":1711,"transactions":9,"vwap":1709},"2025-10-30",23.4,23.2,-0.096,19600,{"date":1713,"open":1714,"high":1624,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-29",23.506,23.02,23.296,-0.23,-0.98,261700,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":854,"transactions":9,"vwap":1724},"2025-10-28",23.71,23.514,23.526,-0.156,-0.66,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":38,"volume":562,"transactions":9,"vwap":1729},"2025-10-27",23.682,0.172,{"date":1732,"open":1671,"high":1665,"low":1624,"close":1624,"change":1733,"percent_change":23,"volume":1734,"transactions":9,"vwap":1624},"2025-10-24",0.122,29200,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":727,"percent_change":832,"volume":827,"transactions":9,"vwap":1738},"2025-10-23",23.357,23.388,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1051,"volume":562,"transactions":9,"vwap":1741},"2025-10-22",23.318,-0.102,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":726,"volume":1748,"transactions":9,"vwap":1746},"2025-10-21",23.48,23.42,0.005,700,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1149,"volume":1603,"transactions":9,"vwap":1752},"2025-10-20",23.356,23.415,0.219,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1367,"volume":705,"transactions":9,"vwap":1757},"2025-10-17",23.18,23.196,0.146,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1227,"transactions":9,"vwap":1763},"2025-10-16",23.31,23.030001,23.049999,-0.254,-1.09,{"date":1767,"open":1648,"high":1648,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":800,"transactions":9,"vwap":1768},"2025-10-15",23.304,0.139,0.6,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-14",22.92,23.222,23.165,0.268,1.17,1600,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":699,"transactions":9,"vwap":1782},"2025-10-13",22.93,22.897,0.257,1.14,{"date":1786,"open":1762,"high":1762,"low":26,"close":26,"change":1787,"percent_change":1788,"volume":1227,"transactions":9,"vwap":26},"2025-10-10",-0.503,-2.17,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":562,"transactions":9,"vwap":1791},"2025-10-09",23.143,-0.207,-0.89,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":107,"percent_change":1798,"volume":1603,"transactions":9,"vwap":1797},"2025-10-08",23.374,23.35,0.26,{"date":1800,"open":1702,"high":1702,"low":1630,"close":1701,"change":1801,"percent_change":542,"volume":834,"transactions":9,"vwap":1701},"2025-10-07",-0.068,{"date":1803,"open":1708,"high":1708,"low":1804,"close":1804,"change":1805,"percent_change":107,"volume":1603,"transactions":9,"vwap":1804},"2025-10-06",23.358,0.013,{"date":1807,"open":1702,"high":1808,"low":1702,"close":1672,"change":1809,"percent_change":137,"volume":821,"transactions":9,"vwap":1672},"2025-10-03",23.45,0.152,{"date":1811,"open":1694,"high":1812,"low":1694,"close":1813,"change":940,"percent_change":820,"volume":770,"transactions":9,"vwap":1813},"2025-10-02",23.21,23.193,{"date":1815,"open":1709,"high":1709,"low":1709,"close":1709,"change":1816,"percent_change":1662,"volume":562,"transactions":9,"vwap":1709},"2025-10-01",0.067,{"date":1818,"open":1763,"high":1819,"low":1763,"close":1819,"change":1377,"percent_change":677,"volume":1599,"transactions":9,"vwap":1819},"2025-09-30",23.133,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":742,"volume":1748,"transactions":9,"vwap":1823},"2025-09-29",23.040001,23.082001,-0.027,{"date":1826,"open":1763,"high":1827,"low":1763,"close":1827,"change":1828,"percent_change":372,"volume":800,"transactions":9,"vwap":1827},"2025-09-26",23.109,0.202,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1333,"transactions":9,"vwap":1833},"2025-09-25",22.98,22.9,22.907,-0.163,-0.71,{"date":1837,"open":1756,"high":1756,"low":1838,"close":1838,"change":839,"percent_change":542,"volume":699,"transactions":9,"vwap":1838},"2025-09-24",23.07,{"date":1840,"open":1637,"high":1630,"low":1841,"close":1842,"change":1816,"percent_change":1662,"volume":1017,"transactions":9,"vwap":1842},"2025-09-23",23.12,23.136,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1251,"volume":783,"transactions":9,"vwap":1846},"2025-09-22",23.025,23.069,0.009,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1603,"transactions":9,"vwap":1851},"2025-09-19",23.01,23.059999,-0.189,-0.81,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1063,"percent_change":715,"volume":716,"transactions":9,"vwap":1857},"2025-09-18",23.126,23.249,{"date":1859,"open":1860,"high":1678,"low":1838,"close":1861,"change":1862,"percent_change":142,"volume":791,"transactions":9,"vwap":1861},"2025-09-17",23.106,23.089001,0.074,{"date":1864,"open":1865,"high":1866,"low":1850,"close":1625,"change":1867,"percent_change":1204,"volume":710,"transactions":9,"vwap":1625},"2025-09-16",23.016001,23.017,-0.075,{"date":1869,"open":1694,"high":1694,"low":1870,"close":1870,"change":1871,"percent_change":639,"volume":941,"transactions":9,"vwap":1870},"2025-09-15",23.09,-0.036,{"date":1873,"open":1856,"high":1856,"low":1856,"close":1856,"change":1874,"percent_change":760,"volume":1748,"transactions":9,"vwap":1856},"2025-09-12",-0.119,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":800,"transactions":9,"vwap":1878},"2025-09-11",23.16,23.245,0.252,1.1,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":756,"percent_change":756,"volume":827,"transactions":9,"vwap":1884},"2025-09-10",22.95,22.993,{"date":1886,"open":1887,"high":1884,"low":1887,"close":1884,"change":1524,"percent_change":1142,"volume":840,"transactions":9,"vwap":1884},"2025-09-09",22.96,{"date":1889,"open":1715,"high":1715,"low":1890,"close":1891,"change":471,"percent_change":1892,"volume":765,"transactions":9,"vwap":1891},"2025-09-08",22.89,22.915,-0.26,{"date":1894,"open":1841,"high":1841,"low":1895,"close":1895,"change":1896,"percent_change":240,"volume":777,"transactions":9,"vwap":1895},"2025-09-05",22.975,-0.09,{"date":1898,"open":1883,"high":1899,"low":1883,"close":1899,"change":749,"percent_change":102,"volume":777,"transactions":9,"vwap":1899},"2025-09-04",23.065001,{"date":1901,"open":1902,"high":1773,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1778,"transactions":9,"vwap":1903},"2025-09-03",22.88,22.835,-0.083,-0.36,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1912,"volume":1748,"transactions":9,"vwap":1909},"2025-09-02",22.83,22.918,22.8,-0.109,-0.47,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1579,"transactions":9,"vwap":1915},"2025-08-29",23.027,0.032,0.14,{"date":1919,"open":1831,"high":1920,"low":1831,"close":1921,"change":1922,"percent_change":389,"volume":699,"transactions":9,"vwap":1921},"2025-08-28",23.00099945,22.995,-0.033,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":52,"volume":1579,"transactions":9,"vwap":1926},"2025-08-27",22.99,23.028,0.113,{"date":1929,"open":1902,"high":1891,"low":1902,"close":1891,"change":1930,"percent_change":1003,"volume":834,"transactions":9,"vwap":1891},"2025-08-26",0.029,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-25",22.972,22.886,-0.143,-0.62,12000,{"date":1939,"open":1940,"high":1851,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":765,"transactions":9,"vwap":1941},"2025-08-22",23,23.028999,0.431,1.91,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":210,"volume":705,"transactions":9,"vwap":1947},"2025-08-21",22.65,22.598,-0.063,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1002,"percent_change":490,"volume":1579,"transactions":9,"vwap":1951},"2025-08-20",22.661,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1383,"volume":834,"transactions":9,"vwap":1955},"2025-08-19",22.612,22.627,0.093,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":122,"volume":901,"transactions":9,"vwap":1961},"2025-08-18",22.45,22.54,22.534,0.056,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":760,"volume":834,"transactions":9,"vwap":1966},"2025-08-15",22.55,22.478,-0.116,{"date":1969,"open":1970,"high":1971,"low":1960,"close":1971,"change":1972,"percent_change":1188,"volume":1973,"transactions":9,"vwap":1971},"2025-08-14",22.59,22.594,-0.103,8000,{"date":1975,"open":1965,"high":1976,"low":1965,"close":1976,"change":1977,"percent_change":1978,"volume":705,"transactions":9,"vwap":1976},"2025-08-13",22.697,0.217,0.97,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":735,"transactions":9,"vwap":1983},"2025-08-12",22.38,22.49,22.48,0.313,1.41,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":240,"volume":827,"transactions":9,"vwap":1990},"2025-08-11",22.25,22.13,22.167,-0.087,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1182,"volume":1599,"transactions":9,"vwap":1995},"2025-08-08",22.16,22.254,0.156,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1088,"percent_change":515,"volume":1599,"transactions":9,"vwap":1999},"2025-08-07",22.098,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":471,"volume":1748,"transactions":9,"vwap":2004},"2025-08-06",22.12,22.18,22.127,-0.013,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":568,"volume":699,"transactions":9,"vwap":2009},"2025-08-05",21.981,22.14,0.041,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":2015,"percent_change":750,"volume":770,"transactions":9,"vwap":2014},"2025-08-04",22.076,22.099001,0.183,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":1339,"percent_change":2021,"volume":770,"transactions":9,"vwap":2020},"2025-08-01",21.917,21.88,21.916,-0.96,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":710,"transactions":9,"vwap":2025},"2025-07-31",22.36,22.129,-0.289,-1.29,{"date":2029,"open":1960,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1028,"volume":783,"transactions":9,"vwap":2031},"2025-07-30",22.604,22.418,-0.122,{"date":2034,"open":2035,"high":2035,"low":2036,"close":1960,"change":2037,"percent_change":1063,"volume":821,"transactions":9,"vwap":1960},"2025-07-29",22.62,22.5,0.035,{"date":2039,"open":1965,"high":1965,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":770,"transactions":9,"vwap":2040},"2025-07-28",22.505,-0.137,-0.61,{"date":2044,"open":1960,"high":2045,"low":1960,"close":2045,"change":508,"percent_change":2046,"volume":1748,"transactions":9,"vwap":2045},"2025-07-25",22.642,0.44,{"date":2048,"open":1946,"high":1946,"low":2049,"close":2049,"change":1480,"percent_change":1726,"volume":716,"transactions":9,"vwap":2049},"2025-07-24",22.542,{"date":2051,"open":1946,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":2055,"volume":783,"transactions":9,"vwap":2052},"2025-07-23",22.692,22.63,0.208,0.93,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":59,"volume":1603,"transactions":9,"vwap":2059},"2025-07-22",22.344,22.484,0.264,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":756,"percent_change":756,"volume":1122,"transactions":9,"vwap":2065},"2025-07-21",22.26,22.34,22.22,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2065,"change":2070,"percent_change":2071,"volume":901,"transactions":9,"vwap":2065},"2025-07-18",22.33,22.19,-0.043,-0.19,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1927,"percent_change":2076,"volume":854,"transactions":9,"vwap":2075},"2025-07-17",22.11,22.263,0.51,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":527,"percent_change":1383,"volume":1150,"transactions":9,"vwap":2080},"2025-07-16",22.1,22.15,21.949,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":777,"transactions":9,"vwap":2085},"2025-07-15",22.249,22.059999,-0.31,-1.39,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":1540,"percent_change":1063,"volume":770,"transactions":9,"vwap":2091},"2025-07-14",22.31,22.37,22.27,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":640,"volume":834,"transactions":9,"vwap":2096},"2025-07-11",22.32,22.334,22.29,-0.127,{"date":2100,"open":2101,"high":1982,"low":2101,"close":2102,"change":686,"percent_change":2046,"volume":834,"transactions":9,"vwap":2102},"2025-07-10",22.43,22.461,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":1927,"percent_change":2076,"volume":1603,"transactions":9,"vwap":2105},"2025-07-09",22.362,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2084,"change":2110,"percent_change":498,"volume":791,"transactions":9,"vwap":2084},"2025-07-08",22.235,22.283,0.025,{"date":2112,"open":1981,"high":1981,"low":1994,"close":2113,"change":2114,"percent_change":2115,"volume":1748,"transactions":9,"vwap":2113},"2025-07-07",22.224,-0.222,-0.99,{"date":2117,"open":2118,"high":1983,"low":2119,"close":2119,"change":1292,"percent_change":878,"volume":710,"transactions":9,"vwap":2119},"2025-07-03",22.46,22.446,{"date":2121,"open":2097,"high":2090,"low":2003,"close":2122,"change":1009,"percent_change":1717,"volume":699,"transactions":9,"vwap":2122},"2025-07-02",22.295,{"date":2124,"open":2009,"high":2125,"low":2009,"close":2126,"change":2127,"percent_change":2128,"volume":821,"transactions":9,"vwap":2126},"2025-07-01",22.39,22.347,0.282,1.28,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":1917,"percent_change":2133,"volume":710,"transactions":9,"vwap":2132},"2025-06-30",22.033001,22.065001,0.64,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":1034,"percent_change":1896,"volume":901,"transactions":9,"vwap":2138},"2025-06-27",22.02,22.08,21.925,{"date":2140,"open":2019,"high":2141,"low":2019,"close":2141,"change":2142,"percent_change":2143,"volume":1599,"transactions":9,"vwap":2141},"2025-06-26",21.945,0.207,0.95,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":257,"volume":1579,"transactions":9,"vwap":2147},"2025-06-25",21.75,21.738,-0.149,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":1302,"volume":1004,"transactions":9,"vwap":2152},"2025-06-24",21.8,21.887,0.133,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":490,"percent_change":715,"volume":941,"transactions":9,"vwap":2157},"2025-06-23",21.48,21.754,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2071,"volume":827,"transactions":9,"vwap":2161},"2025-06-20",21.643,21.604,-0.042,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":1962,"percent_change":1798,"volume":1579,"transactions":9,"vwap":2165},"2025-06-18",21.646,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":1936,"volume":800,"transactions":9,"vwap":2169},"2025-06-17",21.65,21.59,-0.135,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":23,"volume":777,"transactions":9,"vwap":2175},"2025-06-16",21.82,21.845,21.725,0.112,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":1128,"volume":783,"transactions":9,"vwap":2181},"2025-06-13",21.69,21.73,21.613,-0.192,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":285,"percent_change":267,"volume":770,"transactions":9,"vwap":2186},"2025-06-12",21.77,21.805,{"date":2188,"open":2189,"high":2146,"low":2189,"close":2190,"change":2191,"percent_change":362,"volume":1092,"transactions":9,"vwap":2190},"2025-06-11",21.68,21.685,-0.089,{"date":2193,"open":2194,"high":2173,"low":2195,"close":2195,"change":2196,"percent_change":1638,"volume":2197,"transactions":9,"vwap":2195},"2025-06-10",21.81,21.774,0.037,15100,{"date":2199,"open":2179,"high":2200,"low":2179,"close":2200,"change":2201,"percent_change":388,"volume":1603,"transactions":9,"vwap":2200},"2025-06-09",21.737,-0.008,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":122,"percent_change":2207,"volume":1599,"transactions":9,"vwap":2205},"2025-06-06",21.74,21.745,21.72,1.16,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":1518,"percent_change":1127,"volume":1778,"transactions":9,"vwap":2212},"2025-06-05",21.43,21.583,21.495,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":1410,"percent_change":416,"volume":1748,"transactions":9,"vwap":2217},"2025-06-04",21.661,21.67,21.543,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":569,"volume":834,"transactions":9,"vwap":2221},"2025-06-03",21.54,21.625,0.143,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":648,"volume":840,"transactions":9,"vwap":2226},"2025-06-02",21.37,21.482,21.325,-0.053,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":1917,"volume":2235,"transactions":9,"vwap":2232},"2025-05-30",21.47,21.535,21.452,0.031,7000,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":734,"percent_change":692,"volume":699,"transactions":9,"vwap":2239},"2025-05-29",21.424,21.504,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":1793,"volume":710,"transactions":9,"vwap":2243},"2025-05-28",21.612,21.407,-0.193,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":2251,"volume":1599,"transactions":9,"vwap":2248},"2025-05-27",21.55,21.6,21.52,0.349,1.64,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1874,"percent_change":2258,"volume":783,"transactions":9,"vwap":2257},"2025-05-23",21.25,21.29,21.15,21.251,-0.56,{"date":2260,"open":2261,"high":2225,"low":2261,"close":2225,"change":1034,"percent_change":1896,"volume":827,"transactions":9,"vwap":2225},"2025-05-22",21.329,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":783,"transactions":9,"vwap":2265},"2025-05-21",21.62,21.39,-0.386,-1.77,{"date":2269,"open":2270,"high":2271,"low":2195,"close":2272,"change":1518,"percent_change":1127,"volume":941,"transactions":9,"vwap":2272},"2025-05-20",21.814,21.83,21.776,{"date":2274,"open":2179,"high":2275,"low":2179,"close":2275,"change":1002,"percent_change":1063,"volume":1309,"transactions":9,"vwap":2275},"2025-05-19",21.824,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":174,"transactions":9,"vwap":2278},"2025-05-16",21.79,0.18,0.83,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2279,"percent_change":750,"volume":1603,"transactions":9,"vwap":2284},"2025-05-15",21.41,21.61,{"date":2286,"open":2287,"high":2210,"low":2288,"close":2210,"change":2098,"percent_change":1473,"volume":765,"transactions":9,"vwap":2210},"2025-05-14",21.419,21.395,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":1696,"percent_change":1717,"volume":941,"transactions":9,"vwap":2292},"2025-05-13",21.656,21.557,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":2299,"volume":1748,"transactions":9,"vwap":2296},"2025-05-12",21.51,21.607,21.5,0.473,2.24,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":341,"volume":933,"transactions":9,"vwap":2304},"2025-05-09",21.17,21.12,21.134,-0.045,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":1315,"percent_change":569,"volume":1603,"transactions":9,"vwap":2309},"2025-05-08",21.11,21.179,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":749,"volume":1599,"transactions":9,"vwap":2313},"2025-05-07",21.09,21.038,0.048,{"date":2316,"open":2317,"high":2308,"low":2317,"close":2317,"change":742,"percent_change":640,"volume":1436,"transactions":9,"vwap":2317},"2025-05-06",20.99,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2308,"change":2170,"percent_change":2322,"volume":1748,"transactions":9,"vwap":2308},"2025-05-05",21.059999,21.19,-0.64,{"date":2324,"open":2312,"high":2325,"low":2312,"close":2325,"change":1440,"percent_change":2326,"volume":854,"transactions":9,"vwap":2325},"2025-05-02",21.245,1.26,{"date":2328,"open":2225,"high":2225,"low":2329,"close":2330,"change":2331,"percent_change":872,"volume":2235,"transactions":9,"vwap":2330},"2025-05-01",20.89,20.98,-0.016,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":527,"volume":1603,"transactions":9,"vwap":2335},"2025-04-30",20.65,20.996,0.018,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":676,"percent_change":832,"volume":2342,"transactions":9,"vwap":2341},"2025-04-29",20.87,21.0020008,20.978,2700,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":1770,"volume":1245,"transactions":9,"vwap":2347},"2025-04-28",20.86,20.93,20.916,0.125,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":514,"percent_change":2071,"volume":2354,"transactions":9,"vwap":2353},"2025-04-25",20.85,20.67,20.791,12400,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-04-24",20.54,20.83,0.266,1.29,11800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-04-23",20.74,20.91,20.529,20.564,0.132,0.65,32400,{"date":180,"open":2330,"high":2330,"low":176,"close":2372,"change":2373,"percent_change":2374,"volume":1092,"transactions":9,"vwap":2372},20.432,-0.548,-2.61]