[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHEQ":3,"homepage-market-summary":30,"stock-historical-FHEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FHEQ","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 Hedged Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6751,0.228,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.775,33.88,33.91,33.73,33.63,0.145,0.43,59365.077598,34.6,28.84,115039.617155472,85.7,622,{"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},25.34,112824,41180704.288868,32.54,"2025-04-22",[182,185,193,204,214,222,233,243,254,263,270,279,288,299,308,317,325,332,341,351,360,370,380,387,394,402,410,419,426,432,440,447,455,463,472,483,494,505,511,521,530,536,543,551,561,572,582,592,600,608,617,626,635,644,652,660,666,674,683,690,694,701,707,712,718,723,730,737,744,750,758,765,772,776,781,787,792,798,804,811,818,824,828,833,836,839,845,850,854,858,861,868,871,875,881,887,896,902,908,912,917,922,927,932,937,944,951,957,964,971,976,982,989,997,1003,1009,1016,1021,1028,1036,1042,1049,1057,1065,1074,1080,1087,1093,1101,1108,1112,1119,1125,1130,1134,1140,1145,1152,1160,1167,1173,1181,1187,1195,1200,1206,1211,1216,1221,1226,1232,1237,1242,1250,1255,1260,1264,1270,1276,1282,1287,1294,1297,1302,1308,1316,1321,1327,1332,1337,1342,1348,1354,1357,1362,1366,1369,1374,1379,1385,1391,1395,1399,1403,1406,1410,1414,1419,1423,1426,1430,1434,1437,1441,1445,1450,1453,1457,1462,1466,1472,1478,1484,1488,1492,1498,1502,1506,1509,1513,1516,1520,1523,1527,1531,1537,1543,1548,1553,1557,1562,1565,1570,1572,1579,1586,1590,1594,1600,1605,1608,1613,1617,1620,1625,1629,1632,1635,1642,1647,1651,1654,1659,1663,1668,1673,1681,1686,1690,1693,1700,1704,1708,1713,1716,1719,1725,1729,1734,1737,1740,1743,1747,1751,1757,1761,1765,1768,1772,1777,1782,1787,1792,1798,1803,1810,1815,1819,1825,1831,1836,1842,1846,1851,1855,1858,1862,1866,1871,1877,1883,1886,1895,1902,1909,1915,1919,1923,1929,1933,1937,1942,1947,1954,1958,1962,1968,1975,1979,1983,1991,1997,2003,2008,2010,2012,2017,2022,2028,2033,2040,2047,2055,2060,2067,2072,2080,2087,2093,2098,2104,2107,2114,2120,2127,2132,2137,2142,2149,2154,2160,2166,2172,2178,2183,2187,2191,2197,2201,2207,2213,2220,2227,2234,2240,2248,2256,2262,2268,2273,2279,2287,2292,2300,2309],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},444,33.7881,{"date":186,"open":20,"high":20,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",33.47,-0.03,-0.09,129144.5536,328,33.5791,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.675,33.85,33.64,33.66,0.043,0.13,165249.24659,563,33.7311,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",33.75,33.5548,33.617,-0.113,-0.34,31667.9357,178,33.6317,{"date":215,"open":21,"high":216,"low":21,"close":20,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",33.93,-0.21,-0.62,65401.214391,395,33.7534,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.8,33.95,33.7101,33.94,0.15,0.44,82162.9015,358,33.8547,{"date":234,"open":235,"high":236,"low":21,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.65,33.82,33.79,0.01,0.03,64643.702631,320,33.7483,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",33.89,34,33.72,33.78,-0.245,-0.72,139936.9435,489,33.8142,{"date":255,"open":256,"high":256,"low":227,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",34.11,34.025,-0.085,-0.25,65769.0091,354,34.0076,{"date":264,"open":196,"high":265,"low":236,"close":256,"change":23,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",34.15,1.28,47185.1823,308,34.0309,{"date":271,"open":236,"high":236,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",33.49,33.68,-0.05,-0.15,52314.1923,298,33.5993,{"date":280,"open":281,"high":282,"low":281,"close":20,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",33.55,33.77,0.255,0.76,61205.2813,502,33.7418,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",33.53,33.71,33.35,33.475,-0.145,-0.43,165710.1704,641,33.4496,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":217,"volume":305,"transactions":306,"vwap":307},"2026-09-15",33.84,33.5433,33.62,-0.07,59983.3286,361,33.6029,{"date":309,"open":310,"high":196,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",33.57,33.69,-0.24,-0.71,57086.058312,479,33.7511,{"date":318,"open":216,"high":319,"low":19,"close":216,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",34.0099,0.18,0.53,118937.6921,359,33.954,{"date":326,"open":224,"high":301,"low":198,"close":206,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",-0.11,-0.32,86272.436,318,33.7259,{"date":333,"open":301,"high":216,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",33.8054,33.86,-0.13,-0.38,61877.9991,246,33.8756,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":217,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",34.01,34.08,33.9685,33.99,-0.61,47818.6381,310,34.0214,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":189,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",34.32,34.12,34.2,-0.26,51749.4987,254,34.1748,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",33.98,34.34,34.29,0.28,0.82,97593.4603,379,34.2191,{"date":371,"open":372,"high":373,"low":374,"close":343,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",33.905,34.05,33.9,0.17,0.5,60405.9713,349,33.9834,{"date":381,"open":311,"high":227,"low":311,"close":301,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",-0.2,-0.59,69084.9827,412,33.8587,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":327,"percent_change":328,"volume":392,"transactions":277,"vwap":393},"2026-08-31",34.1,33.8793,34.04,129952.5065,33.9675,{"date":395,"open":353,"high":396,"low":344,"close":265,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",34.35,0.035,0.1,164681.0665,381,34.2533,{"date":403,"open":354,"high":404,"low":405,"close":406,"change":22,"percent_change":23,"volume":407,"transactions":408,"vwap":409},"2026-08-27",34.53,33.9422,34.115,113861.0411,410,34.0874,{"date":411,"open":246,"high":412,"low":335,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",34.06,33.97,0.04,0.12,94523.1911,262,33.9827,{"date":420,"open":421,"high":421,"low":422,"close":216,"change":414,"percent_change":415,"volume":423,"transactions":424,"vwap":425},"2026-08-25",33.9729,33.8501,57168.4811,238,33.8984,{"date":427,"open":362,"high":362,"low":428,"close":245,"change":304,"percent_change":217,"volume":429,"transactions":430,"vwap":431},"2026-08-24",33.81,73736.5658,306,33.8865,{"date":433,"open":225,"high":434,"low":374,"close":435,"change":436,"percent_change":152,"volume":437,"transactions":438,"vwap":439},"2026-08-21",34.005,33.96,0.1193,49899.2229,243,33.959,{"date":441,"open":225,"high":344,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":438,"vwap":446},"2026-08-20",33.8407,-0.2893,-0.85,32661.795721,33.9927,{"date":448,"open":355,"high":449,"low":450,"close":451,"change":304,"percent_change":382,"volume":452,"transactions":453,"vwap":454},"2026-08-19",34.27,34.1238,34.13,41752.1221,225,34.187,{"date":456,"open":353,"high":353,"low":457,"close":355,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-18",34.1375,-0.18,-0.52,38132.3851,263,34.2038,{"date":464,"open":25,"high":25,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",34.375,34.38,-0.1699,-0.49,46215.6855,286,34.4206,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",34.48,34.56,34.47,34.5499,-0.0201,-0.06,54479.6966,304,34.5046,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",34.415,34.58,34.4101,34.57,0.2789,0.81,37699.5312,269,34.5081,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",34.3,34.3498,34.2401,34.2911,0.1111,0.33,60226.3226,346,34.3154,{"date":506,"open":496,"high":507,"low":508,"close":508,"change":217,"percent_change":347,"volume":509,"transactions":417,"vwap":510},"2026-08-11",34.45,34.18,93556.2676,34.3535,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",34.55,34.37,34.39,-0.04,-0.12,60167.0266,421,34.4405,{"date":522,"open":363,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":220,"vwap":529},"2026-08-07",34.44,34.31,34.43,0.22,0.64,49264.9127,34.3894,{"date":531,"open":364,"high":363,"low":532,"close":533,"change":516,"percent_change":517,"volume":534,"transactions":358,"vwap":535},"2026-08-06",34.17,34.21,28161.9476,34.2527,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":327,"percent_change":328,"volume":540,"transactions":541,"vwap":542},"2026-08-05",34.59,34.25,35790.0603,235,34.3838,{"date":544,"open":224,"high":545,"low":224,"close":546,"change":52,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",34.42,34.36,1.45,67274.8524,247,34.2201,{"date":552,"open":553,"high":18,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",33.59,33.535,33.87,0.4211,1.26,102025.4234,302,33.7807,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",33.23,33.52,33.15,33.4489,0.2289,0.69,287459.948741,212,33.4804,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":59,"volume":579,"transactions":580,"vwap":581},"2026-07-30",33.13,33.25,32.95,33.22,0.39,60379.8474,233,33.1254,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",33.3,32.79,32.83,-0.31,-0.94,31554.5024,201,32.9965,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":415,"percent_change":597,"volume":598,"transactions":541,"vwap":599},"2026-07-28",33.19,32.91,33.14,0.36,61017.5885,33.0737,{"date":601,"open":577,"high":602,"low":603,"close":604,"change":304,"percent_change":217,"volume":605,"transactions":606,"vwap":607},"2026-07-27",33.27,32.9501,33.02,49594.6785,208,33.1123,{"date":609,"open":565,"high":610,"low":611,"close":612,"change":613,"percent_change":228,"volume":614,"transactions":615,"vwap":616},"2026-07-24",33.215,33.0001,33.09,0.05,48342.0265,244,33.0684,{"date":618,"open":565,"high":565,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",32.93,33.04,-0.305,-0.91,100284.1735,292,33.0188,{"date":627,"open":602,"high":628,"low":602,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",33.44,33.345,-0.047,-0.14,112283.0594,446,33.3749,{"date":636,"open":575,"high":637,"low":638,"close":639,"change":640,"percent_change":366,"volume":641,"transactions":642,"vwap":643},"2026-07-21",33.41,33.24,33.392,0.272,200116.715115,329,33.3617,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":274,"percent_change":275,"volume":649,"transactions":650,"vwap":651},"2026-07-20",33.16,33.38,33.12,53276.0864,251,33.2533,{"date":653,"open":604,"high":654,"low":604,"close":655,"change":217,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",33.29,33.17,-0.63,28192.2794,155,33.2343,{"date":661,"open":662,"high":662,"low":654,"close":647,"change":217,"percent_change":656,"volume":663,"transactions":664,"vwap":665},"2026-07-16",33.6,36542.7714,188,33.439,{"date":667,"open":272,"high":553,"low":668,"close":553,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",33.4,0.1603,0.48,62541.150869,322,33.51,{"date":675,"open":628,"high":187,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",33.34,33.4297,0.1497,0.45,37534.8596,221,33.4147,{"date":684,"open":577,"high":685,"low":577,"close":686,"change":217,"percent_change":656,"volume":687,"transactions":688,"vwap":689},"2026-07-13",33.43,33.28,67889.0206,428,33.3427,{"date":691,"open":272,"high":692,"low":584,"close":272,"change":415,"percent_change":597,"volume":693,"transactions":9,"vwap":272},"2026-07-10",33.5,71300,{"date":695,"open":577,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-07-09",33.37,33.11,0.26,0.79,41300,{"date":702,"open":703,"high":704,"low":705,"close":697,"change":516,"percent_change":517,"volume":706,"transactions":9,"vwap":697},"2026-07-08",32.935,33.126,32.875,79700,{"date":708,"open":584,"high":584,"low":709,"close":565,"change":336,"percent_change":710,"volume":711,"transactions":9,"vwap":565},"2026-07-07",33.056,-0.39,45100,{"date":713,"open":575,"high":714,"low":715,"close":686,"change":716,"percent_change":38,"volume":717,"transactions":9,"vwap":686},"2026-07-06",33.32,33.095001,0.24,76600,{"date":719,"open":655,"high":655,"low":585,"close":720,"change":721,"percent_change":107,"volume":722,"transactions":9,"vwap":720},"2026-07-02",33.040001,0.02,37500,{"date":724,"open":725,"high":612,"low":726,"close":604,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":604},"2026-07-01",32.86,32.85,0.09,0.27,84300,{"date":731,"open":732,"high":733,"low":734,"close":619,"change":735,"percent_change":52,"volume":736,"transactions":9,"vwap":619},"2026-06-30",32.785,32.98,32.77,0.16,69400,{"date":738,"open":739,"high":740,"low":741,"close":734,"change":597,"percent_change":742,"volume":743,"transactions":9,"vwap":734},"2026-06-29",32.74,32.84,32.61,1.11,32900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":479,"percent_change":458,"volume":749,"transactions":9,"vwap":748},"2026-06-26",32.3,32.594,32.41,52700,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":459,"volume":757,"transactions":9,"vwap":755},"2026-06-25",32.8,32.81,32.46,32.47,-0.17,101800,{"date":759,"open":752,"high":760,"low":761,"close":762,"change":189,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-24",32.94,32.56,32.64,-0.27,34700,{"date":766,"open":767,"high":760,"low":768,"close":769,"change":337,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-23",32.78,32.7,32.73,-1.15,40700,{"date":773,"open":774,"high":774,"low":604,"close":697,"change":189,"percent_change":763,"volume":775,"transactions":9,"vwap":697},"2026-06-22",33.36,35400,{"date":777,"open":668,"high":668,"low":778,"close":779,"change":716,"percent_change":38,"volume":780,"transactions":9,"vwap":779},"2026-06-18",33.099998,33.2,28900,{"date":782,"open":575,"high":293,"low":783,"close":784,"change":259,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-17",32.88,32.96,-0.75,59800,{"date":788,"open":577,"high":637,"low":789,"close":789,"change":756,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",33.21,-0.51,67600,{"date":793,"open":794,"high":795,"low":794,"close":647,"change":52,"percent_change":796,"volume":797,"transactions":9,"vwap":647},"2026-06-15",33.18,33.46,1.49,29300,{"date":799,"open":784,"high":784,"low":800,"close":801,"change":375,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-12",32.69,32.89,0.52,64100,{"date":805,"open":741,"high":586,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",32.27,32.72,0.37,1.14,986400,{"date":812,"open":585,"high":753,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",32.325,32.35,-0.47,-1.43,62600,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":304,"percent_change":217,"volume":823,"transactions":9,"vwap":822},"2026-06-09",33.029999,32.29,32.82,41100,{"date":825,"open":826,"high":565,"low":726,"close":801,"change":414,"percent_change":415,"volume":827,"transactions":9,"vwap":801},"2026-06-08",32.92,33200,{"date":829,"open":774,"high":774,"low":752,"close":726,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":726},"2026-06-05",-0.77,-2.29,322100,{"date":834,"open":795,"high":198,"low":696,"close":303,"change":727,"percent_change":728,"volume":835,"transactions":9,"vwap":303},"2026-06-04",171200,{"date":837,"open":838,"high":838,"low":564,"close":290,"change":382,"percent_change":383,"volume":764,"transactions":9,"vwap":290},"2026-06-03",33.7,{"date":840,"open":310,"high":841,"low":310,"close":20,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":20},"2026-06-02",33.755,0.025,0.07,32400,{"date":846,"open":281,"high":282,"low":692,"close":847,"change":848,"percent_change":802,"volume":849,"transactions":9,"vwap":847},"2026-06-01",33.705,0.175,67800,{"date":851,"open":852,"high":235,"low":852,"close":290,"change":727,"percent_change":728,"volume":853,"transactions":9,"vwap":290},"2026-05-29",33.33,36300,{"date":855,"open":714,"high":564,"low":686,"close":628,"change":843,"percent_change":856,"volume":857,"transactions":9,"vwap":628},"2026-05-28",0.21,49800,{"date":859,"open":629,"high":668,"low":575,"close":696,"change":613,"percent_change":228,"volume":860,"transactions":9,"vwap":696},"2026-05-27",29900,{"date":862,"open":863,"high":685,"low":864,"close":714,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":714},"2026-05-26",33.285,33.261,0.14,0.42,58400,{"date":869,"open":575,"high":575,"low":574,"close":794,"change":865,"percent_change":866,"volume":870,"transactions":9,"vwap":794},"2026-05-22",21800,{"date":872,"open":801,"high":873,"low":585,"close":720,"change":239,"percent_change":727,"volume":874,"transactions":9,"vwap":720},"2026-05-21",33.080002,82800,{"date":876,"open":740,"high":604,"low":877,"close":878,"change":142,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-20",32.75,33.0099983,0.98,124700,{"date":882,"open":800,"high":726,"low":883,"close":800,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":800},"2026-05-19",32.605,-0.165,-0.5,33600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-18",33,33.0089989,32.715,32.855,-0.115,-0.35,44500,{"date":897,"open":794,"high":692,"low":783,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",32.97,-0.29,-0.87,69700,{"date":903,"open":878,"high":696,"low":878,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-14",33.26,0.23,0.7,59400,{"date":909,"open":910,"high":648,"low":910,"close":820,"change":716,"percent_change":38,"volume":911,"transactions":9,"vwap":820},"2026-05-13",32.815,51800,{"date":913,"open":800,"high":914,"low":915,"close":585,"change":304,"percent_change":217,"volume":916,"transactions":9,"vwap":585},"2026-05-12",32.87,32.55,53900,{"date":918,"open":800,"high":919,"low":800,"close":725,"change":398,"percent_change":920,"volume":921,"transactions":9,"vwap":725},"2026-05-11",32.99,0.31,114300,{"date":923,"open":741,"high":740,"low":741,"close":924,"change":228,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-08",32.76,0.46,52800,{"date":928,"open":877,"high":767,"low":929,"close":741,"change":930,"percent_change":899,"volume":931,"transactions":9,"vwap":741},"2026-05-07",32.49,-0.095,91000,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":117,"volume":901,"transactions":9,"vwap":935},"2026-05-06",32.42,32.705,0.365,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":365,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-05",32.13,32.38,32.34,0.87,44600,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":259,"volume":950,"transactions":9,"vwap":948},"2026-05-04",32.19,31.91,32.060001,-0.08,83700,{"date":952,"open":939,"high":953,"low":954,"close":955,"change":415,"percent_change":808,"volume":956,"transactions":9,"vwap":955},"2026-05-01",32.265,32.11,32.14,47200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":920,"percent_change":879,"volume":963,"transactions":9,"vwap":962},"2026-04-30",31.93,32.23,31.645,32.02,97600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":516,"percent_change":336,"volume":970,"transactions":9,"vwap":969},"2026-04-29",31.64,31.75,31.63,31.71,305700,{"date":972,"open":973,"high":973,"low":974,"close":967,"change":327,"percent_change":894,"volume":975,"transactions":9,"vwap":967},"2026-04-28",31.81,31.61,57500,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":398,"percent_change":920,"volume":981,"transactions":9,"vwap":979},"2026-04-27",31.83,31.86,31.73,26500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":728,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-24",31.8,31.555,31.76,0.86,43400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":458,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-23",31.43,31.72,31.41,31.49,-0.57,61700,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":728,"percent_change":987,"volume":1002,"transactions":9,"vwap":1000},"2026-04-22",31.575,31.67,31.56,20800,{"date":1004,"open":1005,"high":1000,"low":1006,"close":1006,"change":294,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-21",31.47,31.4,-0.46,38800,{"date":1010,"open":1011,"high":968,"low":1012,"close":1013,"change":930,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-20",31.6,31.515,31.545,-0.3,20600,{"date":1017,"open":1018,"high":969,"low":1005,"close":966,"change":808,"percent_change":1019,"volume":1020,"transactions":9,"vwap":966},"2026-04-17",31.55,1.18,63800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1023,"change":1026,"percent_change":479,"volume":1027,"transactions":9,"vwap":1023},"2026-04-16",31.27,31.34,31.18,-0.02,28600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":698,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-15",31.059999,31.3,31.040001,31.29,0.84,40300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":152,"percent_change":809,"volume":1041,"transactions":9,"vwap":1039},"2026-04-14",30.82,31.030001,30.763,152100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":698,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-13",30.02,30.71,30.68,0.85,48700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":274,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-10",30.48,30.51,30.4,30.42,-0.16,167100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":527,"volume":1064,"transactions":9,"vwap":1062},"2026-04-09",30.27,30.476,30.21,30.47,0.195,53300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-08",30.25,30.31,30.15,30.275,0.575,1.94,105500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":239,"percent_change":398,"volume":1079,"transactions":9,"vwap":1077},"2026-04-07",29.48,29.7,29.46,38700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":865,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",29.71,29.55,29.67,0.47,573500,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":516,"percent_change":631,"volume":1092,"transactions":9,"vwap":1091},"2026-04-02",29.23,29.543,29.53,69800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":228,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-01",29.64,29.665,29.51,29.57,0.51,2750800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":376,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-31",29.24,29.42,29.09,1.73,61000,{"date":1109,"open":1110,"high":1110,"low":26,"close":1111,"change":275,"percent_change":459,"volume":901,"transactions":9,"vwap":1111},"2026-03-30",29.12,28.92,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":785,"volume":1118,"transactions":9,"vwap":1116},"2026-03-27",29.25,29.049999,29.07,-0.22,102200,{"date":1120,"open":1083,"high":1121,"low":1122,"close":1123,"change":328,"percent_change":72,"volume":1124,"transactions":9,"vwap":1123},"2026-03-26",29.59,29.285,29.29,66900,{"date":1126,"open":1127,"high":1127,"low":1121,"close":1128,"change":414,"percent_change":865,"volume":1129,"transactions":9,"vwap":1128},"2026-03-25",29.735,29.61,23700,{"date":1131,"open":1083,"high":1132,"low":1104,"close":1098,"change":238,"percent_change":239,"volume":1133,"transactions":9,"vwap":1098},"2026-03-24",29.62,42300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":239,"percent_change":398,"volume":1139,"transactions":9,"vwap":1138},"2026-03-23",29.76,29.788,29.56,37200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1091,"change":356,"percent_change":900,"volume":1144,"transactions":9,"vwap":1091},"2026-03-20",29.88,29.4,91400,{"date":1146,"open":1147,"high":1148,"low":1077,"close":1149,"change":304,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-19",29.775,29.84,29.79,-0.23,78600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-18",30.13,29.83,29.86,-0.249,-0.83,74700,{"date":1161,"open":1162,"high":1067,"low":1163,"close":1164,"change":1165,"percent_change":239,"volume":1166,"transactions":9,"vwap":1164},"2026-03-17",30.2,30.08,30.109,0.009,70800,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":415,"percent_change":127,"volume":1172,"transactions":9,"vwap":1171},"2026-03-16",30.18,30.049999,30.1,41200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1055,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",30.19,30.259,29.94,29.98,-0.53,18100,{"date":1182,"open":1183,"high":1183,"low":1171,"close":1184,"change":1014,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-12",30.29,30.14,-0.99,91900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":188,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-11",30.52,30.53,30.35,30.44,-0.1,61100,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1062,"change":238,"percent_change":239,"volume":1199,"transactions":9,"vwap":1062},"2026-03-10",30.37,30.62,52100,{"date":1201,"open":1170,"high":1202,"low":1170,"close":1203,"change":1204,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-09",30.5,30.46,0,14700,{"date":1207,"open":1197,"high":1208,"low":1209,"close":1203,"change":458,"percent_change":383,"volume":1210,"transactions":9,"vwap":1203},"2026-03-06",30.473,30.32,329500,{"date":1212,"open":1045,"high":1213,"low":1051,"close":1214,"change":304,"percent_change":1150,"volume":1215,"transactions":9,"vwap":1214},"2026-03-05",30.75,30.64,86400,{"date":1217,"open":1214,"high":1218,"low":1219,"close":1045,"change":228,"percent_change":52,"volume":1220,"transactions":9,"vwap":1045},"2026-03-04",30.74,30.57,59700,{"date":1222,"open":1202,"high":1223,"low":1059,"close":1224,"change":1055,"percent_change":459,"volume":1225,"transactions":9,"vwap":1224},"2026-03-03",30.58,30.56,55200,{"date":1227,"open":1059,"high":1228,"low":1059,"close":1229,"change":1230,"percent_change":716,"volume":1231,"transactions":9,"vwap":1229},"2026-03-02",30.77,30.72,0.075,44700,{"date":1233,"open":1189,"high":1234,"low":1189,"close":1235,"change":294,"percent_change":815,"volume":1236,"transactions":9,"vwap":1235},"2026-02-27",30.69,30.645,50200,{"date":1238,"open":1239,"high":1239,"low":1214,"close":1240,"change":1055,"percent_change":459,"volume":1241,"transactions":9,"vwap":1240},"2026-02-26",31.01,30.79,71900,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-25",30.8,31,30.95,0.2,0.65,24100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1213,"change":200,"percent_change":866,"volume":1254,"transactions":9,"vwap":1213},"2026-02-24",30.55,30.799,96800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1198,"change":1117,"percent_change":313,"volume":1231,"transactions":9,"vwap":1198},"2026-02-23",30.86,30.89,30.54,{"date":1261,"open":1219,"high":1258,"low":1219,"close":1262,"change":415,"percent_change":578,"volume":1263,"transactions":9,"vwap":1262},"2026-02-20",30.84,40500,{"date":1265,"open":1229,"high":1266,"low":1267,"close":1229,"change":479,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1229},"2026-02-19",30.78,30.635,-0.19,31800,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1266,"change":1274,"percent_change":597,"volume":1275,"transactions":9,"vwap":1266},"2026-02-18",30.91,30.7,0.11,121400,{"date":1277,"open":1278,"high":1279,"low":1192,"close":1280,"change":721,"percent_change":843,"volume":1281,"transactions":9,"vwap":1280},"2026-02-17",30.61,30.76,30.67,73100,{"date":1283,"open":1284,"high":1279,"low":1285,"close":1286,"change":188,"percent_change":1193,"volume":1231,"transactions":9,"vwap":1286},"2026-02-13",30.675,30.555,30.65,{"date":1288,"open":1289,"high":1290,"low":1198,"close":1046,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1046},"2026-02-12",31.13,31.249,-0.45,-1.45,95200,{"date":1295,"open":984,"high":984,"low":1245,"close":1289,"change":721,"percent_change":107,"volume":1296,"transactions":9,"vwap":1289},"2026-02-11",93600,{"date":1298,"open":1024,"high":1024,"low":1299,"close":1300,"change":631,"percent_change":1291,"volume":1301,"transactions":9,"vwap":1300},"2026-02-10",31.094999,31.11,135800,{"date":1303,"open":1304,"high":1305,"low":1245,"close":1306,"change":398,"percent_change":142,"volume":1307,"transactions":9,"vwap":1306},"2026-02-09",31.2,31.315,31.25,115700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":578,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-06",30.94,31.17,30.815,31.15,1.27,125900,{"date":1317,"open":1318,"high":1319,"low":1046,"close":1279,"change":312,"percent_change":830,"volume":1320,"transactions":9,"vwap":1279},"2026-02-05",30.9,30.93,271900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1245,"change":327,"percent_change":894,"volume":1326,"transactions":9,"vwap":1245},"2026-02-04",31.084999,31.135,30.88,111000,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1300,"change":587,"percent_change":1185,"volume":1331,"transactions":9,"vwap":1300},"2026-02-03",31.39,30.939,84700,{"date":1333,"open":1025,"high":1334,"low":1335,"close":1334,"change":905,"percent_change":159,"volume":1336,"transactions":9,"vwap":1334},"2026-02-02",31.42,31.09,128500,{"date":1338,"open":1300,"high":1339,"low":1030,"close":1340,"change":189,"percent_change":899,"volume":1341,"transactions":9,"vwap":1340},"2026-01-30",31.23,31.19,42800,{"date":1343,"open":1031,"high":1031,"low":1344,"close":1345,"change":107,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-29",30.92,31.28,0.19,191100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1204,"percent_change":1204,"volume":1353,"transactions":9,"vwap":1352},"2026-01-28",31.38,31.16,31.22,82600,{"date":1355,"open":1239,"high":1339,"low":1239,"close":1352,"change":735,"percent_change":802,"volume":1356,"transactions":9,"vwap":1352},"2026-01-27",150600,{"date":1358,"open":1246,"high":1335,"low":1359,"close":1030,"change":1360,"percent_change":321,"volume":1361,"transactions":9,"vwap":1030},"2026-01-26",30.908,0.165,59300,{"date":1363,"open":1038,"high":1310,"low":1038,"close":1364,"change":1365,"percent_change":1026,"volume":1236,"transactions":9,"vwap":1364},"2026-01-23",30.895,-0.005,{"date":1367,"open":1030,"high":1030,"low":1368,"close":1318,"change":415,"percent_change":578,"volume":1035,"transactions":9,"vwap":1318},"2026-01-22",30.83,{"date":1370,"open":1371,"high":1372,"low":1224,"close":1266,"change":856,"percent_change":568,"volume":1373,"transactions":9,"vwap":1266},"2026-01-21",30.73,30.87,319100,{"date":1375,"open":1052,"high":1376,"low":1202,"close":1219,"change":1377,"percent_change":1378,"volume":874,"transactions":9,"vwap":1219},"2026-01-20",30.761,-0.4,-1.29,{"date":1380,"open":1023,"high":1023,"low":1381,"close":1382,"change":1383,"percent_change":721,"volume":1384,"transactions":9,"vwap":1382},"2026-01-16",30.899,30.97,0.005,146300,{"date":1386,"open":1387,"high":1388,"low":1310,"close":1389,"change":1365,"percent_change":1026,"volume":1390,"transactions":9,"vwap":1389},"2026-01-15",31.02,31.1,30.965,109000,{"date":1392,"open":1025,"high":1025,"low":1368,"close":1382,"change":756,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1382},"2026-01-14",-0.55,32100,{"date":1396,"open":1024,"high":1024,"low":1032,"close":1397,"change":327,"percent_change":894,"volume":1398,"transactions":9,"vwap":1397},"2026-01-13",31.14,60100,{"date":1400,"open":1311,"high":1345,"low":1401,"close":1306,"change":1204,"percent_change":1204,"volume":1402,"transactions":9,"vwap":1306},"2026-01-12",31.07,58900,{"date":1404,"open":1304,"high":1033,"low":1335,"close":1306,"change":398,"percent_change":142,"volume":1405,"transactions":9,"vwap":1306},"2026-01-09",83200,{"date":1407,"open":1304,"high":1304,"low":1408,"close":1313,"change":479,"percent_change":1268,"volume":1409,"transactions":9,"vwap":1313},"2026-01-08",31.080999,37300,{"date":1411,"open":1345,"high":1006,"low":1313,"close":1412,"change":516,"percent_change":336,"volume":1413,"transactions":9,"vwap":1412},"2026-01-07",31.21,725400,{"date":1415,"open":1300,"high":1416,"low":1417,"close":1306,"change":1247,"percent_change":527,"volume":1418,"transactions":9,"vwap":1306},"2026-01-06",31.26,31.013,240400,{"date":1420,"open":1421,"high":1300,"low":1039,"close":1421,"change":200,"percent_change":866,"volume":1422,"transactions":9,"vwap":1421},"2026-01-05",31.049999,75000,{"date":1424,"open":1388,"high":1388,"low":1244,"close":1344,"change":238,"percent_change":239,"volume":1425,"transactions":9,"vwap":1344},"2026-01-02",29000,{"date":1427,"open":1428,"high":1428,"low":1272,"close":1272,"change":1268,"percent_change":347,"volume":1429,"transactions":9,"vwap":1272},"2025-12-31",31.24,144300,{"date":1431,"open":1412,"high":1412,"low":1432,"close":1388,"change":516,"percent_change":336,"volume":1433,"transactions":9,"vwap":1388},"2025-12-30",31.069,30300,{"date":1435,"open":1339,"high":1339,"low":1401,"close":1397,"change":327,"percent_change":894,"volume":1436,"transactions":9,"vwap":1397},"2025-12-29",32800,{"date":1438,"open":1439,"high":1416,"low":1439,"close":1306,"change":516,"percent_change":336,"volume":1440,"transactions":9,"vwap":1306},"2025-12-26",31.12,29800,{"date":1442,"open":1416,"high":1033,"low":1443,"close":1033,"change":1274,"percent_change":152,"volume":1444,"transactions":9,"vwap":1033},"2025-12-24",31.165,20100,{"date":1446,"open":1447,"high":1031,"low":1448,"close":1025,"change":228,"percent_change":670,"volume":1449,"transactions":9,"vwap":1025},"2025-12-23",31.075001,31.025,67900,{"date":1451,"open":1032,"high":1030,"low":1382,"close":1039,"change":1274,"percent_change":597,"volume":1452,"transactions":9,"vwap":1039},"2025-12-22",77200,{"date":1454,"open":1257,"high":1330,"low":1228,"close":1344,"change":375,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1344},"2025-12-19",0.55,63300,{"date":1458,"open":1459,"high":1257,"low":1460,"close":1213,"change":613,"percent_change":735,"volume":1461,"transactions":9,"vwap":1213},"2025-12-18",30.85,30.655,258900,{"date":1463,"open":1246,"high":1246,"low":1259,"close":1273,"change":327,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1273},"2025-12-17",-0.36,89200,{"date":1467,"open":1468,"high":1325,"low":1280,"close":1469,"change":1470,"percent_change":458,"volume":1471,"transactions":9,"vwap":1469},"2025-12-16",30.775,30.81,-0.055,149100,{"date":1473,"open":1474,"high":1032,"low":1475,"close":1476,"change":930,"percent_change":587,"volume":1477,"transactions":9,"vwap":1476},"2025-12-15",30.98,30.835,30.865,92900,{"date":1479,"open":1033,"high":1033,"low":1476,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-12",30.96,-0.37,-1.18,3292300,{"date":1485,"open":1447,"high":1024,"low":1039,"close":1486,"change":415,"percent_change":147,"volume":1487,"transactions":9,"vwap":1486},"2025-12-11",31.33,34500,{"date":1489,"open":1335,"high":1339,"low":1246,"close":1412,"change":1490,"percent_change":568,"volume":1491,"transactions":9,"vwap":1412},"2025-12-10",0.213,251100,{"date":1493,"open":1494,"high":1323,"low":1480,"close":1495,"change":1496,"percent_change":1014,"volume":1497,"transactions":9,"vwap":1495},"2025-12-09",30.99,30.997,-0.093,73600,{"date":1499,"open":1397,"high":1397,"low":1500,"close":1335,"change":274,"percent_change":1055,"volume":1501,"transactions":9,"vwap":1335},"2025-12-08",30.975,92600,{"date":1503,"open":1397,"high":1412,"low":1504,"close":1397,"change":843,"percent_change":905,"volume":1505,"transactions":9,"vwap":1397},"2025-12-05",31.084,771200,{"date":1507,"open":1304,"high":1352,"low":1480,"close":1401,"change":479,"percent_change":1268,"volume":1508,"transactions":9,"vwap":1401},"2025-12-04",56100,{"date":1510,"open":1382,"high":1289,"low":1511,"close":1289,"change":122,"percent_change":490,"volume":1512,"transactions":9,"vwap":1289},"2025-12-03",30.874,102700,{"date":1514,"open":1474,"high":1387,"low":1257,"close":1325,"change":239,"percent_change":398,"volume":1515,"transactions":9,"vwap":1325},"2025-12-02",95000,{"date":1517,"open":1234,"high":1389,"low":1234,"close":1459,"change":382,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1459},"2025-12-01",-0.64,17600,{"date":1521,"open":1372,"high":1421,"low":1257,"close":1421,"change":228,"percent_change":52,"volume":1522,"transactions":9,"vwap":1421},"2025-11-28",6800,{"date":1524,"open":1213,"high":1246,"low":1213,"close":1318,"change":1346,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1318},"2025-11-26",0.62,23400,{"date":1528,"open":1202,"high":1371,"low":1529,"close":1045,"change":698,"percent_change":1047,"volume":1530,"transactions":9,"vwap":1045},"2025-11-25",30.28,62000,{"date":1532,"open":1175,"high":1533,"low":1175,"close":1534,"change":142,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-24",30.489,30.45,1.06,31100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1154,"change":735,"percent_change":321,"volume":1542,"transactions":9,"vwap":1154},"2025-11-21",29.99,30.291,29.955,25600,{"date":1544,"open":1223,"high":1273,"low":1545,"close":1546,"change":1464,"percent_change":1547,"volume":1501,"transactions":9,"vwap":1546},"2025-11-20",29.96,29.97,-1.19,{"date":1549,"open":1550,"high":1192,"low":1175,"close":1551,"change":239,"percent_change":398,"volume":1552,"transactions":9,"vwap":1551},"2025-11-19",30.39,30.33,48000,{"date":1554,"open":1051,"high":1051,"low":1555,"close":1556,"change":275,"percent_change":468,"volume":1501,"transactions":9,"vwap":1556},"2025-11-18",30.17,30.3,{"date":1558,"open":1273,"high":1213,"low":1559,"close":1534,"change":259,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1534},"2025-11-17",30.343,-0.81,96100,{"date":1563,"open":1219,"high":1368,"low":1062,"close":1273,"change":274,"percent_change":1055,"volume":1564,"transactions":9,"vwap":1273},"2025-11-14",65300,{"date":1566,"open":1397,"high":1397,"low":1567,"close":1213,"change":459,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1213},"2025-11-13",30.672,-1.66,71500,{"date":1571,"open":1486,"high":1486,"low":1039,"close":1023,"change":375,"percent_change":1455,"volume":775,"transactions":9,"vwap":1023},"2025-11-12",{"date":1573,"open":1401,"high":1574,"low":1575,"close":1388,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1388},"2025-11-11",31.308,30.925,0.093,0.3,99700,{"date":1580,"open":1459,"high":1039,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-10",30.754,31.007,0.427,1.4,69000,{"date":1587,"open":1214,"high":1214,"low":1588,"close":1223,"change":516,"percent_change":336,"volume":1589,"transactions":9,"vwap":1223},"2025-11-07",30.295,205200,{"date":1591,"open":1474,"high":1474,"low":1223,"close":1198,"change":587,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1198},"2025-11-06",-1,69500,{"date":1595,"open":1372,"high":1596,"low":1597,"close":1319,"change":1598,"percent_change":698,"volume":1599,"transactions":9,"vwap":1319},"2025-11-05",31.08,30.825,0.08,113700,{"date":1601,"open":1257,"high":1032,"low":1368,"close":1459,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1459},"2025-11-04",-0.33,-1.06,84400,{"date":1606,"open":1350,"high":1350,"low":1030,"close":1025,"change":843,"percent_change":905,"volume":1607,"transactions":9,"vwap":1025},"2025-11-03",112600,{"date":1609,"open":1610,"high":1412,"low":1611,"close":1300,"change":398,"percent_change":142,"volume":1612,"transactions":9,"vwap":1300},"2025-10-31",31.195,30.988,408600,{"date":1614,"open":1340,"high":1412,"low":1245,"close":1239,"change":899,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1239},"2025-10-30",-0.93,110800,{"date":1618,"open":1334,"high":1334,"low":1351,"close":1031,"change":1026,"percent_change":479,"volume":1619,"transactions":9,"vwap":1031},"2025-10-29",119200,{"date":1621,"open":1033,"high":1329,"low":1340,"close":1622,"change":727,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-28",31.32,0.29,153700,{"date":1626,"open":1039,"high":1339,"low":1039,"close":1339,"change":808,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1339},"2025-10-27",1.2,51600,{"date":1630,"open":1045,"high":1480,"low":1045,"close":1257,"change":526,"percent_change":1631,"volume":1124,"transactions":9,"vwap":1257},"2025-10-24",0.72,{"date":1633,"open":1286,"high":1046,"low":1259,"close":1214,"change":228,"percent_change":52,"volume":1634,"transactions":9,"vwap":1214},"2025-10-23",61900,{"date":1636,"open":1045,"high":1045,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-22",30.38,30.49,-0.235,-0.76,65100,{"date":1643,"open":1266,"high":1266,"low":1198,"close":1644,"change":1645,"percent_change":228,"volume":1646,"transactions":9,"vwap":1644},"2025-10-21",30.725,0.045,111400,{"date":1648,"open":1286,"high":1644,"low":1649,"close":1046,"change":905,"percent_change":284,"volume":1650,"transactions":9,"vwap":1046},"2025-10-20",30.565,151400,{"date":1652,"open":1550,"high":1052,"low":1556,"close":1534,"change":727,"percent_change":1577,"volume":1653,"transactions":9,"vwap":1534},"2025-10-17",99100,{"date":1655,"open":1219,"high":1219,"low":1656,"close":1657,"change":188,"percent_change":1193,"volume":1658,"transactions":9,"vwap":1657},"2025-10-16",30.24,30.36,70300,{"date":1660,"open":1209,"high":1224,"low":1661,"close":1550,"change":613,"percent_change":735,"volume":1662,"transactions":9,"vwap":1550},"2025-10-15",30.23,225000,{"date":1664,"open":1183,"high":1192,"low":1665,"close":1666,"change":1026,"percent_change":304,"volume":1667,"transactions":9,"vwap":1666},"2025-10-14",30.058001,30.34,42000,{"date":1669,"open":1059,"high":1550,"low":1670,"close":1657,"change":142,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1657},"2025-10-13",30.196,1.07,63600,{"date":1674,"open":1675,"high":1253,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-10",30.789,30.025,30.040001,-0.66,-2.15,188800,{"date":1682,"open":1244,"high":1244,"low":1683,"close":1273,"change":1684,"percent_change":259,"volume":1685,"transactions":9,"vwap":1273},"2025-10-09",30.6,-0.078,80200,{"date":1687,"open":1234,"high":1240,"low":1234,"close":1688,"change":1689,"percent_change":866,"volume":1552,"transactions":9,"vwap":1688},"2025-10-08",30.778,0.128,{"date":1691,"open":1469,"high":1469,"low":1223,"close":1286,"change":1692,"percent_change":1007,"volume":1107,"transactions":9,"vwap":1286},"2025-10-07",-0.143,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":375,"volume":1699,"transactions":9,"vwap":1697},"2025-10-06",30.621,30.814,30.793,0.053,86100,{"date":1701,"open":1244,"high":1325,"low":1702,"close":1218,"change":516,"percent_change":336,"volume":1703,"transactions":9,"vwap":1218},"2025-10-03",30.708,61500,{"date":1705,"open":1246,"high":1246,"low":1706,"close":1266,"change":1707,"percent_change":1274,"volume":1225,"transactions":9,"vwap":1266},"2025-10-02",30.659,0.034,{"date":1709,"open":1683,"high":1266,"low":1219,"close":1710,"change":1711,"percent_change":526,"volume":1712,"transactions":9,"vwap":1710},"2025-10-01",30.746,0.066,217300,{"date":1714,"open":1273,"high":1273,"low":1202,"close":1046,"change":415,"percent_change":578,"volume":1715,"transactions":9,"vwap":1046},"2025-09-30",92700,{"date":1717,"open":1218,"high":1218,"low":1718,"close":1224,"change":397,"percent_change":1274,"volume":1336,"transactions":9,"vwap":1224},"2025-09-29",30.519,{"date":1720,"open":1721,"high":1190,"low":1722,"close":1723,"change":228,"percent_change":52,"volume":1724,"transactions":9,"vwap":1723},"2025-09-26",30.419,30.389,30.525,21300,{"date":1726,"open":1556,"high":1054,"low":1067,"close":1727,"change":327,"percent_change":1464,"volume":1728,"transactions":9,"vwap":1727},"2025-09-25",30.375,26900,{"date":1730,"open":1683,"high":1683,"low":1534,"close":1731,"change":258,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-24",30.485,-0.28,39300,{"date":1735,"open":1469,"high":1469,"low":1285,"close":1219,"change":1117,"percent_change":313,"volume":1736,"transactions":9,"vwap":1219},"2025-09-23",25800,{"date":1738,"open":1046,"high":1318,"low":1285,"close":1240,"change":415,"percent_change":578,"volume":1739,"transactions":9,"vwap":1240},"2025-09-22",311800,{"date":1741,"open":1240,"high":1240,"low":1190,"close":1280,"change":415,"percent_change":578,"volume":1742,"transactions":9,"vwap":1280},"2025-09-19",25100,{"date":1744,"open":1638,"high":1745,"low":1638,"close":1252,"change":865,"percent_change":925,"volume":1746,"transactions":9,"vwap":1252},"2025-09-18",30.629,45500,{"date":1748,"open":1224,"high":1224,"low":1656,"close":1749,"change":1383,"percent_change":721,"volume":1750,"transactions":9,"vwap":1749},"2025-09-17",30.41,44100,{"date":1752,"open":1753,"high":1192,"low":1754,"close":1755,"change":1470,"percent_change":458,"volume":1756,"transactions":9,"vwap":1755},"2025-09-16",30.438,30.395,30.405,16000,{"date":1758,"open":1657,"high":1731,"low":1191,"close":1203,"change":320,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1203},"2025-09-15",0.59,165200,{"date":1762,"open":1556,"high":1068,"low":1529,"close":1529,"change":1763,"percent_change":274,"volume":1764,"transactions":9,"vwap":1529},"2025-09-12",-0.015,13500,{"date":1766,"open":1175,"high":1068,"low":1175,"close":1588,"change":526,"percent_change":38,"volume":1767,"transactions":9,"vwap":1588},"2025-09-11",13900,{"date":1769,"open":1068,"high":1068,"low":1044,"close":1770,"change":239,"percent_change":398,"volume":1771,"transactions":9,"vwap":1770},"2025-09-10",30.075001,19100,{"date":1773,"open":1539,"high":1170,"low":1774,"close":1775,"change":1598,"percent_change":728,"volume":1776,"transactions":9,"vwap":1775},"2025-09-09",29.93,30.045,14900,{"date":1778,"open":1178,"high":1044,"low":1177,"close":1779,"change":1780,"percent_change":365,"volume":1781,"transactions":9,"vwap":1779},"2025-09-08",29.965,0.085,9800,{"date":1783,"open":1154,"high":1154,"low":1784,"close":1142,"change":1785,"percent_change":259,"volume":1786,"transactions":9,"vwap":1142},"2025-09-05",29.795,-0.075,20000,{"date":1788,"open":1789,"high":1541,"low":1789,"close":1541,"change":1790,"percent_change":1525,"volume":1791,"transactions":9,"vwap":1541},"2025-09-04",29.82,0.185,51400,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1794,"change":375,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-03",29.77,29.65,0.57,20400,{"date":1799,"open":1076,"high":1800,"low":1104,"close":1800,"change":336,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-02",29.6,-0.44,6400,{"date":1804,"open":1805,"high":1806,"low":1084,"close":1807,"change":899,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-08-29",29.724,29.74,29.73,-0.97,11600,{"date":1811,"open":1546,"high":1044,"low":1812,"close":1044,"change":320,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1044},"2025-08-28",29.766,0.6,13300,{"date":1816,"open":1817,"high":1818,"low":1794,"close":1148,"change":107,"percent_change":1247,"volume":1015,"transactions":9,"vwap":1148},"2025-08-27",29.78,29.85,{"date":1820,"open":1821,"high":1149,"low":1822,"close":1817,"change":1823,"percent_change":142,"volume":1824,"transactions":9,"vwap":1817},"2025-08-26",29.68,29.638,0.095,17000,{"date":1826,"open":1077,"high":1827,"low":1821,"close":1828,"change":1829,"percent_change":275,"volume":1830,"transactions":9,"vwap":1828},"2025-08-25",29.75,29.685,-0.045,376100,{"date":1832,"open":1097,"high":1833,"low":1097,"close":1807,"change":578,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1807},"2025-08-22",29.81,1.33,91200,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1193,"percent_change":210,"volume":1841,"transactions":9,"vwap":1840},"2025-08-21",29.28,29.41,29.34,1103800,{"date":1843,"open":1097,"high":1097,"low":1123,"close":1844,"change":1193,"percent_change":210,"volume":1845,"transactions":9,"vwap":1844},"2025-08-20",29.44,31000,{"date":1847,"open":1807,"high":1807,"low":1076,"close":1848,"change":1055,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-19",29.54,-0.54,19700,{"date":1852,"open":1853,"high":1853,"low":1121,"close":1077,"change":1204,"percent_change":1204,"volume":1854,"transactions":9,"vwap":1077},"2025-08-18",29.72,90500,{"date":1856,"open":1774,"high":1774,"low":1857,"close":1077,"change":1470,"percent_change":458,"volume":1515,"transactions":9,"vwap":1077},"2025-08-15",29.63,{"date":1859,"open":1082,"high":1794,"low":1084,"close":1860,"change":842,"percent_change":1598,"volume":1861,"transactions":9,"vwap":1860},"2025-08-14",29.755,33800,{"date":1863,"open":1807,"high":1807,"low":1132,"close":1807,"change":398,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1807},"2025-08-13",0.34,24600,{"date":1867,"open":1821,"high":1821,"low":1868,"close":1857,"change":698,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1857},"2025-08-12",29.47,0.89,19300,{"date":1872,"open":1873,"high":1868,"low":1874,"close":1875,"change":274,"percent_change":756,"volume":1876,"transactions":9,"vwap":1875},"2025-08-11",29.43,29.33,29.37,20300,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1104,"change":526,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1104},"2025-08-08",29.31,29.434,0.75,14300,{"date":1884,"open":1839,"high":1839,"low":1115,"close":1885,"change":1365,"percent_change":1026,"volume":1519,"transactions":9,"vwap":1885},"2025-08-07",29.2,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-06",29.040001,29.235,28.998,29.205,0.205,0.71,7200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":930,"percent_change":1602,"volume":1901,"transactions":9,"vwap":1900},"2025-08-05",29.14,29.16,28.951,29,47300,{"date":1903,"open":1904,"high":1885,"low":1905,"close":1906,"change":1907,"percent_change":117,"volume":1908,"transactions":9,"vwap":1906},"2025-08-04",29.01,29.0049992,29.094999,0.325,28000,{"date":1910,"open":1111,"high":1111,"low":1911,"close":1912,"change":337,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-01",28.7,28.77,-1.3,116500,{"date":1916,"open":1104,"high":1104,"low":1105,"close":1917,"change":188,"percent_change":1193,"volume":1918,"transactions":9,"vwap":1917},"2025-07-31",29.15,43500,{"date":1920,"open":1123,"high":1123,"low":1921,"close":1922,"change":188,"percent_change":1193,"volume":1865,"transactions":9,"vwap":1922},"2025-07-30",29.1,29.18,{"date":1924,"open":1925,"high":1925,"low":1917,"close":1926,"change":1927,"percent_change":899,"volume":1928,"transactions":9,"vwap":1926},"2025-07-29",29.385,29.21,-0.086,36700,{"date":1930,"open":1143,"high":1143,"low":1114,"close":1931,"change":1932,"percent_change":274,"volume":1139,"transactions":9,"vwap":1931},"2025-07-28",29.296,-0.014,{"date":1934,"open":1935,"high":1879,"low":1936,"close":1879,"change":1598,"percent_change":728,"volume":943,"transactions":9,"vwap":1879},"2025-07-25",29.3,29.213,{"date":1938,"open":1123,"high":1939,"low":1940,"close":1089,"change":1598,"percent_change":728,"volume":1941,"transactions":9,"vwap":1089},"2025-07-24",29.35,29.227,68400,{"date":1943,"open":1944,"high":1922,"low":1945,"close":1917,"change":735,"percent_change":1455,"volume":1946,"transactions":9,"vwap":1917},"2025-07-23",29.11,28.95,100600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":274,"percent_change":756,"volume":1953,"transactions":9,"vwap":1952},"2025-07-22",28.989,29.02,28.93,28.99,21600,{"date":1955,"open":1105,"high":1956,"low":1952,"close":1888,"change":613,"percent_change":375,"volume":1957,"transactions":9,"vwap":1888},"2025-07-21",29.17,33500,{"date":1959,"open":1110,"high":1110,"low":1960,"close":1952,"change":189,"percent_change":587,"volume":1961,"transactions":9,"vwap":1952},"2025-07-18",28.88,21900,{"date":1963,"open":1964,"high":1105,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":895,"transactions":9,"vwap":1965},"2025-07-17",28.63,29.08,0.156,0.54,{"date":1969,"open":1970,"high":1951,"low":1971,"close":1972,"change":1973,"percent_change":228,"volume":1974,"transactions":9,"vwap":1972},"2025-07-16",28.874,28.85,28.924,0.044,69300,{"date":1976,"open":1977,"high":1977,"low":1960,"close":1960,"change":1193,"percent_change":894,"volume":1978,"transactions":9,"vwap":1960},"2025-07-15",29.027,370400,{"date":1980,"open":1981,"high":1950,"low":1981,"close":1982,"change":727,"percent_change":920,"volume":1064,"transactions":9,"vwap":1982},"2025-07-14",28.865,28.98,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":210,"volume":1990,"transactions":9,"vwap":1988},"2025-07-11",28.893,28.91,28.887,28.89,-0.098,1200,{"date":1992,"open":1945,"high":1993,"low":1945,"close":1994,"change":1995,"percent_change":107,"volume":1996,"transactions":9,"vwap":1994},"2025-07-10",29.030001,28.988,0.018,15300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":735,"percent_change":2002,"volume":1444,"transactions":9,"vwap":2000},"2025-07-09",28.915,28.97,28.86,0.56,{"date":2004,"open":1971,"high":1960,"low":2005,"close":2006,"change":1193,"percent_change":894,"volume":2007,"transactions":9,"vwap":2006},"2025-07-08",28.78,28.81,15000,{"date":2009,"open":1904,"high":1904,"low":2006,"close":1986,"change":458,"percent_change":218,"volume":1850,"transactions":9,"vwap":1986},"2025-07-07",{"date":2011,"open":1904,"high":1921,"low":1900,"close":1105,"change":526,"percent_change":284,"volume":1522,"transactions":9,"vwap":1105},"2025-07-03",{"date":2013,"open":26,"high":2014,"low":2015,"close":2014,"change":727,"percent_change":920,"volume":2016,"transactions":9,"vwap":2014},"2025-07-02",28.87,28.75,121000,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2005,"change":516,"percent_change":631,"volume":2021,"transactions":9,"vwap":2005},"2025-07-01",28.69,28.855,27900,{"date":2023,"open":2024,"high":1960,"low":2025,"close":2026,"change":1598,"percent_change":365,"volume":2027,"transactions":9,"vwap":2026},"2025-06-30",28.783,28.74,28.82,3267500,{"date":2029,"open":2030,"high":2015,"low":2031,"close":2025,"change":375,"percent_change":1813,"volume":2032,"transactions":9,"vwap":2025},"2025-06-27",28.66,28.549,43900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1247,"percent_change":906,"volume":2039,"transactions":9,"vwap":2038},"2025-06-26",28.38,28.58,28.335,28.57,13100,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":414,"volume":2046,"transactions":9,"vwap":2044},"2025-06-25",28.29,28.42,28.37,0.011,8900,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-06-24",28.25,28.39,28.359,0.259,0.92,10400,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":1247,"percent_change":1631,"volume":2059,"transactions":9,"vwap":2058},"2025-06-23",27.81,28.1,5000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":189,"percent_change":328,"volume":2066,"transactions":9,"vwap":2065},"2025-06-20",27.97,27.99,27.86,27.9,15200,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2063,"change":274,"percent_change":458,"volume":2071,"transactions":9,"vwap":2063},"2025-06-18",27.95,28.135,43700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2059,"transactions":9,"vwap":2077},"2025-06-17",28.11,28.14,28.01,28.040001,-0.118,-0.42,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2002,"volume":2086,"transactions":9,"vwap":2084},"2025-06-16",28.13,28.21,28.158,0.158,7100,{"date":2088,"open":2082,"high":2089,"low":2090,"close":2091,"change":1150,"percent_change":1560,"volume":2092,"transactions":9,"vwap":2091},"2025-06-13",28.17,27.96,28,16900,{"date":2094,"open":2095,"high":2096,"low":2074,"close":2096,"change":1780,"percent_change":1577,"volume":2097,"transactions":9,"vwap":2096},"2025-06-12",28.12,28.23,8800,{"date":2099,"open":2083,"high":2100,"low":2074,"close":2101,"change":2102,"percent_change":1150,"volume":2103,"transactions":9,"vwap":2101},"2025-06-11",28.28,28.145,-0.065,15400,{"date":2105,"open":2075,"high":2106,"low":2063,"close":2083,"change":865,"percent_change":376,"volume":870,"transactions":9,"vwap":2083},"2025-06-10",28.229,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":327,"volume":2113,"transactions":9,"vwap":2111},"2025-06-09",28.09,28.18,28.07,-0.031,21500,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":2119,"percent_change":66,"volume":1953,"transactions":9,"vwap":2118},"2025-06-06",28.02,28.16,28.101,0.251,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":304,"percent_change":259,"volume":2126,"transactions":9,"vwap":2125},"2025-06-05",27.94,28.073,27.83,27.85,16600,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2129,"change":274,"percent_change":458,"volume":2131,"transactions":9,"vwap":2129},"2025-06-04",27.92,28.042999,12600,{"date":2133,"open":2134,"high":2063,"low":2135,"close":2062,"change":320,"percent_change":1248,"volume":2136,"transactions":9,"vwap":2062},"2025-06-03",27.82,27.78,37000,{"date":2138,"open":2139,"high":2124,"low":2139,"close":2140,"change":415,"percent_change":23,"volume":2141,"transactions":9,"vwap":2140},"2025-06-02",27.48,27.79,109500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":274,"percent_change":458,"volume":2148,"transactions":9,"vwap":2147},"2025-05-30",27.53,27.77,27.5,27.67,3303100,{"date":2150,"open":2134,"high":2134,"low":2151,"close":2152,"change":843,"percent_change":122,"volume":2153,"transactions":9,"vwap":2152},"2025-05-29",27.66,27.72,34600,{"date":2155,"open":2156,"high":2057,"low":2157,"close":2158,"change":517,"percent_change":295,"volume":2159,"transactions":9,"vwap":2158},"2025-05-28",27.778,27.63,27.65,14400,{"date":2161,"open":2162,"high":2145,"low":2163,"close":2145,"change":679,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2145},"2025-05-27",27.6,27.51,1.65,38000,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":1518,"volume":1861,"transactions":9,"vwap":2170},"2025-05-23",27.18,27.44,27.32,-0.176,{"date":2173,"open":2174,"high":2157,"low":2175,"close":2175,"change":2176,"percent_change":1055,"volume":2177,"transactions":9,"vwap":2175},"2025-05-22",27.56,27.496,-0.044,10000,{"date":2179,"open":2180,"high":2124,"low":2146,"close":2181,"change":763,"percent_change":1808,"volume":2182,"transactions":9,"vwap":2181},"2025-05-21",27.71,27.54,12400,{"date":2184,"open":2158,"high":2185,"low":2158,"close":2057,"change":336,"percent_change":815,"volume":2186,"transactions":9,"vwap":2057},"2025-05-20",27.88,25400,{"date":2188,"open":2189,"high":2122,"low":2189,"close":2122,"change":843,"percent_change":122,"volume":2190,"transactions":9,"vwap":2122},"2025-05-19",27.45,27100,{"date":2192,"open":2145,"high":2185,"low":2193,"close":2194,"change":735,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-16",27.68,27.87,0.58,34000,{"date":2198,"open":2199,"high":2135,"low":2181,"close":2180,"change":1230,"percent_change":728,"volume":2200,"transactions":9,"vwap":2180},"2025-05-15",27.62,36100,{"date":2202,"open":2158,"high":2147,"low":2203,"close":2204,"change":2205,"percent_change":1247,"volume":2206,"transactions":9,"vwap":2204},"2025-05-14",27.61,27.635,0.055,60200,{"date":2208,"open":2209,"high":2158,"low":2209,"close":2210,"change":698,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-05-13",27.17,27.58,0.95,18200,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2170,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2170},"2025-05-12",27.52,27.11,0.714,2.68,16400,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":382,"volume":2226,"transactions":9,"vwap":2224},"2025-05-09",26.74,26.57,26.606,-0.054,9500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1085,"volume":1440,"transactions":9,"vwap":2232},"2025-05-08",26.61,26.82,26.518,26.66,0.126,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":613,"percent_change":1346,"volume":2239,"transactions":9,"vwap":2238},"2025-05-07",26.6,26.36,26.534,4800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":995,"volume":2247,"transactions":9,"vwap":2245},"2025-05-06",26.48,26.59,26.37,26.484,-0.152,10900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":217,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-05",26.581,26.77,26.56,26.636,-0.78,13600,{"date":2257,"open":2232,"high":2258,"low":2232,"close":2259,"change":2260,"percent_change":809,"volume":2261,"transactions":9,"vwap":2259},"2025-05-02",26.85,26.846,0.302,28200,{"date":2263,"open":2252,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":578,"volume":2267,"transactions":9,"vwap":2265},"2025-05-01",26.72,26.544,0.104,49000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":721,"percent_change":1598,"volume":2097,"transactions":9,"vwap":2271},"2025-04-30",26.25,26.44,25.96,{"date":2274,"open":2275,"high":2271,"low":2276,"close":2277,"change":2085,"percent_change":1813,"volume":2278,"transactions":9,"vwap":2277},"2025-04-29",26.28,26.272,26.42,3900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":865,"volume":2286,"transactions":9,"vwap":2284},"2025-04-28",26.2,26.266,26.094999,26.262,0.037,10600,{"date":2288,"open":2275,"high":2275,"low":2289,"close":2290,"change":398,"percent_change":147,"volume":2291,"transactions":9,"vwap":2290},"2025-04-25",26.066,26.225,10700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2295},"2025-04-24",25.75,26.125,25.748,0.379,1.47,9600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-04-23",25.74,25.988,25.73,25.746,0.263,1.03,15100,{"date":180,"open":176,"high":2310,"low":176,"close":2311,"change":2312,"percent_change":2002,"volume":2313,"transactions":9,"vwap":2311},25.511,25.483,0.143,9700]