[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPRO":3,"homepage-market-summary":29,"stock-historical-FPRO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPRO","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 Real Estate Investment ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3356,0.54,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.12,23.04,23.27,23.0352,0.0848,0.37,8098.815994,26.3,21.95,4046.654297412,26.9,1422,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.58,3774,1377463.574353,4.84,"2025-04-22",[181,184,192,201,211,222,231,240,249,257,267,277,288,299,309,317,327,337,346,357,366,374,385,395,404,412,420,429,439,447,455,465,474,482,491,500,510,518,527,537,545,554,562,571,579,587,595,602,610,617,625,633,641,648,657,666,675,684,692,701,709,715,722,730,737,744,751,759,765,771,776,783,789,797,805,812,819,827,833,840,848,854,860,867,874,879,886,892,900,906,912,917,924,930,935,942,949,955,959,966,974,979,985,990,995,1000,1004,1010,1016,1021,1028,1033,1037,1043,1049,1054,1060,1066,1072,1079,1086,1091,1100,1107,1115,1122,1127,1134,1141,1148,1155,1162,1168,1174,1179,1184,1189,1196,1201,1207,1214,1218,1222,1230,1236,1242,1246,1250,1255,1261,1266,1273,1276,1281,1287,1292,1298,1305,1311,1314,1319,1324,1329,1335,1339,1346,1352,1359,1364,1369,1374,1381,1389,1394,1400,1404,1408,1414,1420,1426,1432,1440,1446,1452,1458,1465,1471,1476,1481,1489,1495,1501,1507,1512,1518,1523,1530,1534,1538,1543,1548,1553,1559,1562,1568,1572,1575,1579,1585,1588,1593,1599,1603,1607,1614,1617,1623,1627,1634,1642,1648,1654,1660,1664,1670,1676,1683,1686,1691,1695,1700,1706,1710,1717,1723,1727,1732,1738,1743,1749,1755,1760,1765,1773,1781,1787,1792,1795,1800,1805,1808,1814,1816,1820,1824,1829,1834,1838,1844,1847,1851,1854,1859,1864,1867,1872,1877,1882,1887,1892,1898,1904,1910,1913,1917,1922,1928,1934,1940,1944,1950,1955,1957,1961,1968,1972,1976,1979,1985,1992,1998,2002,2005,2008,2012,2016,2021,2025,2030,2033,2038,2043,2048,2054,2058,2062,2068,2074,2079,2083,2085,2089,2094,2096,2099,2103,2106,2112,2115,2117,2123,2128,2132,2137,2141,2145,2149,2153,2157,2160,2163,2169,2173,2177,2181,2184,2188,2192,2196,2202,2208,2213,2218,2222,2228,2231,2234,2240,2244,2250,2255,2258,2261,2264,2267,2271,2275,2279,2285,2290,2293,2297,2300,2305,2309],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},73,23.2168,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.88,-0.1214,-0.52,4308.919,72,22.9232,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":71,"volume":198,"transactions":199,"vwap":200},"2026-09-30",23.29,23.33,23.1566,-0.2536,1716.889826,71,23.2396,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.4,23.4102,23.24,0.0185,0.08,2103.921,41,23.2959,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",23.5,23.53,23.37,23.3917,-0.1133,-0.48,2139.986,69,23.4484,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",23.47,23.505,-0.0622,-0.26,740.8898,60,23.4735,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":227,"volume":237,"transactions":238,"vwap":239},"2026-09-24",23.61,23.63,23.5672,-0.0603,1758.4494,80,23.6176,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",23.91,23.6275,-0.3525,-1.47,10575.640801,111,23.7906,{"date":250,"open":251,"high":252,"low":251,"close":251,"change":253,"percent_change":227,"volume":254,"transactions":255,"vwap":256},"2026-09-22",23.98,24.01,-0.0614,507.793172,46,23.999,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.03,24.0414,24.005,0.2233,0.94,9409.8908,137,24.0359,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",23.84,23.9199,23.8181,-0.3305,-1.37,1548.7418,52,23.8657,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",24.149,24.22,24.13,24.1486,0.0707,0.29,2071.1728,54,24.1655,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",24.38,24.39,23.97,24.0779,-0.1221,-0.5,8740.642193,86,24.3033,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.25,24.1401,24.2,-0.0591,-0.24,2270.5568,43,24.1673,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":286,"vwap":316},"2026-09-14",24.485,24.2591,-0.1576,-0.65,2560.3978,24.3354,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",24.34,24.46,24.4167,0.2015,0.83,1940.0978,37,24.3813,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",24.175,24.2152,24.17,-0.2575,-1.05,2212.3528,55,24.1988,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",24.5,24.4727,-0.2551,-1.03,343.4328,44,24.5225,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.75,24.9,24.7,24.7278,-0.0116,-0.05,7104.8298,88,24.8074,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":286,"vwap":365},"2026-09-04",24.895,24.91,24.7394,-0.1154,-0.46,1387.5058,24.8656,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":65,"volume":372,"transactions":335,"vwap":373},"2026-09-03",24.6,24.88,24.8548,0.2205,3889.0818,24.703,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",24.63,24.64,24.62,24.6343,-0.1707,-0.69,8982.3498,67,24.6323,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":335,"vwap":394},"2026-09-01",24.84,24.875,24.78,24.805,-0.083,-0.33,1265.6418,24.8407,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",24.87,24.888,-0.1909,-0.76,473.909634,63,24.896,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":218,"volume":410,"transactions":229,"vwap":411},"2026-08-28",25.1,25.06,25.0789,-0.121,1334.2698,25.0889,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",25.1999,-0.2364,-0.93,115.6078,32,25.2885,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":363,"volume":426,"transactions":427,"vwap":428},"2026-08-26",25.55,25.6,25.4363,-0.1187,2048.9608,35,25.5069,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",25.57,25.62,25.555,0.005,0.02,1155.5538,45,25.5732,{"date":440,"open":441,"high":422,"low":442,"close":422,"change":443,"percent_change":444,"volume":445,"transactions":383,"vwap":446},"2026-08-24",25.5,25.455,0.1743,0.69,1896.16,25.4839,{"date":448,"open":442,"high":442,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":344,"vwap":454},"2026-08-21",25.365,25.3757,-0.0443,-0.17,1273.7704,25.4003,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",25.49,25.53,25.42,0.0376,0.15,11599.5328,90,25.4861,{"date":466,"open":467,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":255,"vwap":473},"2026-08-19",25.26,25.3824,25.23,0.152,0.6,1485.6573,25.2642,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":307,"vwap":481},"2026-08-18",25.39,25.2304,-0.1083,-0.43,1063.1428,25.3532,{"date":483,"open":457,"high":457,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",25.285,25.3387,-0.1684,-0.66,3343.395427,57,25.3359,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":141,"volume":497,"transactions":498,"vwap":499},"2026-08-14",25.51,25.52,25.5071,0.0822,1287.3848,56,25.5101,{"date":501,"open":502,"high":503,"low":449,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",25.415,25.45,25.4249,0.319,1.27,1144.1838,47,25.3904,{"date":511,"open":406,"high":512,"low":513,"close":512,"change":514,"percent_change":44,"volume":515,"transactions":516,"vwap":517},"2026-08-12",25.1059,25.07,0.2489,2895.9258,48,25.0865,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",24.92,24.857,-0.141,-0.56,798.7778,33,24.9289,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",24.96,24.998,24.955,-0.3151,-1.24,1160.7188,58,24.9679,{"date":538,"open":539,"high":502,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":307,"vwap":544},"2026-08-07",25.19,25.3131,0.1095,0.43,1754.0198,25.3747,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":498,"vwap":553},"2026-08-06",25.29,25.16,25.2036,-0.2864,-1.12,1949.1128,25.1851,{"date":555,"open":556,"high":556,"low":539,"close":457,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",25.88,0.0283,0.11,12322.4433,78,25.3264,{"date":563,"open":564,"high":565,"low":548,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",25.37,25.4617,-0.0462,-0.18,12949.6168,96,25.2634,{"date":572,"open":441,"high":573,"low":574,"close":573,"change":575,"percent_change":121,"volume":576,"transactions":577,"vwap":578},"2026-08-03",25.5079,25.46,0.0641,3048.738177,85,25.476,{"date":580,"open":581,"high":457,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":307,"vwap":586},"2026-07-31",25.43,25.4438,-0.1603,-0.63,1105.770399,25.4556,{"date":588,"open":589,"high":589,"low":433,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":535,"vwap":594},"2026-07-30",25.92,25.6041,-0.1803,-0.7,970.665711,25.6277,{"date":596,"open":24,"high":24,"low":597,"close":598,"change":599,"percent_change":188,"volume":600,"transactions":307,"vwap":601},"2026-07-29",25.695,25.7844,-0.1349,4685.4284,25.9849,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":22,"volume":608,"transactions":355,"vwap":609},"2026-07-28",26,26.14,25.9193,0.0959,11253.3249,26.1044,{"date":611,"open":604,"high":604,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":238,"vwap":616},"2026-07-27",25.8234,-0.1034,-0.4,1770.523652,25.8656,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":255,"vwap":624},"2026-07-24",25.91,25.9268,0.5668,2.24,675.294,25.9381,{"date":626,"open":469,"high":581,"low":469,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",25.36,-0.0497,-0.2,3396.929,74,25.367,{"date":634,"open":457,"high":494,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",25.4097,-0.1402,-0.55,3265.019,64,25.4737,{"date":642,"open":643,"high":432,"low":494,"close":644,"change":645,"percent_change":-6,"volume":646,"transactions":238,"vwap":647},"2026-07-21",25.585,25.5499,-0.0006,4752.684,25.5673,{"date":649,"open":650,"high":650,"low":493,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",25.71,25.5505,-0.1642,-0.64,4154.889,81,25.573,{"date":658,"open":659,"high":589,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":220,"vwap":665},"2026-07-17",25.69,25.66,25.7147,0.0181,0.07,8682.4511,25.8401,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",25.545,25.6966,0.5458,2.17,1069.681752,42,25.5601,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":418,"vwap":683},"2026-07-15",25.38,25.12,25.1508,0.0336,0.13,545.1235,25.2617,{"date":685,"open":548,"high":548,"low":407,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-14",25.1172,-0.0362,-0.14,2213.212405,50,25.0771,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":286,"vwap":700},"2026-07-13",25.2406,25.08,25.1534,0.0894,0.36,2643.69551,25.1234,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",25.34,24.885,25.063999,0.109,0.44,5500,{"date":710,"open":529,"high":711,"low":531,"close":531,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":531},"2026-07-09",25.059999,0.03,0.12,3900,{"date":716,"open":539,"high":717,"low":349,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",25.2,24.925,-0.393,-1.55,2500,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-07",25.15,25.44,25.318,0.391,1.57,55700,{"date":731,"open":64,"high":64,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",24.915,24.927,-0.183,-0.73,4200,{"date":738,"open":64,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-07-02",25.11,24.971,0.229,0.92,1600,{"date":745,"open":387,"high":695,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",24.83,24.881,0.064,0.26,8800,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-30",24.93,24.99,24.817,-0.431,-1.71,3200,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":734,"percent_change":764,"volume":721,"transactions":9,"vwap":763},"2026-06-29",25.33,25.09,25.248,-0.72,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":22,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-26",25.225,25.431,1.48,1100,{"date":772,"open":739,"high":739,"low":746,"close":773,"change":774,"percent_change":775,"volume":743,"transactions":9,"vwap":773},"2026-06-25",25.061001,0.001,0,{"date":777,"open":778,"high":724,"low":779,"close":711,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":711},"2026-06-24",25.094999,24.984,-0.023,-0.09,2100,{"date":784,"open":785,"high":678,"low":785,"close":786,"change":787,"percent_change":769,"volume":788,"transactions":9,"vwap":786},"2026-06-23",24.94,25.083,0.366,6800,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-22",24.44,24.79,24.717,0.243,0.99,3300,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",24.55,24.66,24.474,-0.203,-0.82,1800,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",25.030001,24.677,-0.571,-2.26,1200,{"date":813,"open":814,"high":815,"low":814,"close":763,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":763},"2026-06-16",25.17,25.41,0.057,0.23,7000,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",25.436,25.155,25.191,-0.144,-0.57,5100,{"date":828,"open":564,"high":829,"low":830,"close":830,"change":831,"percent_change":131,"volume":832,"transactions":9,"vwap":830},"2026-06-12",25.375,25.335,0.195,400,{"date":834,"open":469,"high":835,"low":711,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",25.27,25.14,-0.031,-0.12,2900,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-10",25.265,25.3,25.171,0.009,0.04,2200,{"date":849,"open":377,"high":850,"low":377,"close":851,"change":852,"percent_change":853,"volume":839,"transactions":9,"vwap":851},"2026-06-09",25.24,25.162,0.55,2.23,{"date":855,"open":387,"high":387,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",24.612,-0.357,-1.43,3100,{"date":861,"open":862,"high":711,"low":863,"close":864,"change":865,"percent_change":44,"volume":866,"transactions":9,"vwap":864},"2026-06-05",24.97,24.765,24.969,0.247,4600,{"date":868,"open":869,"high":870,"low":339,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",24.51,24.722,0.394,1.62,800,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":713,"volume":770,"transactions":9,"vwap":877},"2026-06-03",24.4,24.328,0.028,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":758,"transactions":9,"vwap":883},"2026-06-02",24.215,24.31,24.3,0.094,0.39,{"date":887,"open":290,"high":320,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-01",24.206,-0.409,-1.66,6100,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-29",24.59,24.73,24.615,-0.215,-0.87,4500,{"date":901,"open":902,"high":902,"low":792,"close":746,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":746},"2026-05-28",25.01,-0.088,-0.35,1300,{"date":907,"open":908,"high":695,"low":909,"close":909,"change":910,"percent_change":911,"volume":743,"transactions":9,"vwap":909},"2026-05-27",25.065001,24.918,-0.068,-0.27,{"date":913,"open":914,"high":914,"low":785,"close":915,"change":916,"percent_change":151,"volume":866,"transactions":9,"vwap":915},"2026-05-26",25.045,24.986,0.087,{"date":918,"open":919,"high":529,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-22",24.77,24.899,0.078,0.31,7200,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":817,"volume":929,"transactions":9,"vwap":927},"2026-05-21",24.67,24.821,0.056,700,{"date":931,"open":932,"high":863,"low":932,"close":863,"change":933,"percent_change":934,"volume":173,"transactions":9,"vwap":863},"2026-05-20",24.58,0.315,1.29,{"date":936,"open":937,"high":932,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-19",24.32,24.45,0.043,0.18,2300,{"date":943,"open":876,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-05-18",24.407,24.28,0.264,1.09,2400,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":857,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-15",24.76,24.143,-1.46,6400,{"date":956,"open":957,"high":957,"low":339,"close":339,"change":688,"percent_change":825,"volume":958,"transactions":9,"vwap":339},"2026-05-14",24.709,2700,{"date":960,"open":961,"high":962,"low":896,"close":377,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":377},"2026-05-13",24.65,25.040001,-0.243,-0.98,62300,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-05-12",24.82,24.883,24.69,0.012,0.05,3400,{"date":975,"open":753,"high":529,"low":976,"close":977,"change":978,"percent_change":121,"volume":826,"transactions":9,"vwap":977},"2026-05-11",24.815,24.871,0.062,{"date":980,"open":397,"high":753,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-08",24.809,-0.018,-0.07,2600,{"date":986,"open":746,"high":785,"low":895,"close":987,"change":988,"percent_change":989,"volume":905,"transactions":9,"vwap":987},"2026-05-07",24.827,-0.103,-0.41,{"date":991,"open":349,"high":711,"low":349,"close":753,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":753},"2026-05-06",0.274,1.11,8400,{"date":996,"open":997,"high":970,"low":997,"close":998,"change":999,"percent_change":749,"volume":804,"transactions":9,"vwap":998},"2026-05-05",24.49,24.656,0.063,{"date":1001,"open":961,"high":746,"low":1002,"close":1003,"change":567,"percent_change":735,"volume":905,"transactions":9,"vwap":1003},"2026-05-04",24.555,24.593,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":911,"volume":770,"transactions":9,"vwap":1008},"2026-05-01",24.775,24.72,24.773,-0.067,{"date":1011,"open":1012,"high":387,"low":1012,"close":387,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":387},"2026-04-30",24.23,0.373,1.52,1900,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":400,"volume":832,"transactions":9,"vwap":1019},"2026-04-29",24.53,24.467,-0.187,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-28",24.43,24.654,0.197,0.81,1500,{"date":1029,"open":1030,"high":1002,"low":1031,"close":1031,"change":1032,"percent_change":653,"volume":866,"transactions":9,"vwap":1031},"2026-04-27",24.52,24.457,-0.158,{"date":1034,"open":902,"high":902,"low":896,"close":896,"change":1035,"percent_change":1036,"volume":1027,"transactions":9,"vwap":896},"2026-04-24",-0.053,-0.21,{"date":1038,"open":800,"high":1039,"low":894,"close":1040,"change":1041,"percent_change":1042,"volume":782,"transactions":9,"vwap":1040},"2026-04-23",24.675,24.668,0.277,1.14,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":873,"transactions":9,"vwap":1046},"2026-04-22",24.595,24.391,-0.191,-0.78,{"date":1050,"open":785,"high":785,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":929,"transactions":9,"vwap":1051},"2026-04-21",24.582,-0.429,-1.72,{"date":1055,"open":1056,"high":1056,"low":785,"close":1057,"change":1058,"percent_change":1059,"volume":714,"transactions":9,"vwap":1057},"2026-04-20",25.02,25.011,0.061,0.24,{"date":1061,"open":1062,"high":754,"low":369,"close":1063,"change":126,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-17",24.89,24.95,1.63,6300,{"date":1067,"open":339,"high":1068,"low":1069,"close":799,"change":1070,"percent_change":742,"volume":1071,"transactions":9,"vwap":799},"2026-04-16",24.57,24.429,0.224,7900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":859,"transactions":9,"vwap":1075},"2026-04-15",24.29,24.326,24.18,0.025,0.1,{"date":1080,"open":1081,"high":937,"low":1082,"close":1083,"change":1084,"percent_change":263,"volume":1085,"transactions":9,"vwap":1083},"2026-04-14",24.15,24.1,24.301,0.226,8200,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":707,"volume":839,"transactions":9,"vwap":1089},"2026-04-13",23.85,24.075001,0.106,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-10",24.0049992,24.030001,23.82,23.969,0.021,0.09,7400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":941,"transactions":9,"vwap":1104},"2026-04-09",23.99,24.14,23.948,0.189,0.8,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-08",23.76,23.75,23.759,0.416,1.78,500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":811,"transactions":9,"vwap":1119},"2026-04-07",23.13,23.42,23.343,0.037,0.16,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":712,"volume":847,"transactions":9,"vwap":1125},"2026-04-06",23.41,23.306,0.008,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-02",22.93,23.298,0.344,1.5,2000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-01",22.99,22.954,0.105,0.46,1400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1027,"transactions":9,"vwap":1145},"2026-03-31",22.715,22.85,22.849,0.314,1.39,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1058,"percent_change":1154,"volume":782,"transactions":9,"vwap":1153},"2026-03-30",22.56,22.627,22.5,22.535,0.27,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-27",22.65,22.474,-0.122,-0.54,600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":982,"percent_change":1167,"volume":173,"transactions":9,"vwap":1166},"2026-03-26",22.57,22.76,22.596,-0.08,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":839,"transactions":9,"vwap":1171},"2026-03-25",23.09,22.614,-0.033,-0.15,{"date":1175,"open":1176,"high":186,"low":1176,"close":1177,"change":1178,"percent_change":416,"volume":1027,"transactions":9,"vwap":1177},"2026-03-24",22.62,22.647,-0.213,{"date":1180,"open":64,"high":64,"low":1181,"close":1181,"change":1182,"percent_change":742,"volume":1183,"transactions":9,"vwap":1181},"2026-03-23",22.86,0.208,4000,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":832,"transactions":9,"vwap":1186},"2026-03-20",22.652,-0.881,-3.74,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":904,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",23.74,23.39,23.533,-0.082,3000,{"date":1197,"open":1110,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":245,"volume":782,"transactions":9,"vwap":1199},"2026-03-18",23.77,23.615,-0.353,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":698,"volume":173,"transactions":9,"vwap":1205},"2026-03-17",24.08,24.09,23.968,0.085,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":905,"transactions":9,"vwap":1211},"2026-03-16",23.915,23.945,23.883,0.187,0.79,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1098,"percent_change":146,"volume":1015,"transactions":9,"vwap":1217},"2026-03-13",24.049999,23.696,{"date":1219,"open":252,"high":252,"low":1220,"close":1220,"change":1221,"percent_change":381,"volume":173,"transactions":9,"vwap":1220},"2026-03-12",23.606,-0.165,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":782,"transactions":9,"vwap":1227},"2026-03-11",23.87,23.88,23.73,23.771,-0.193,-0.81,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1173,"volume":1140,"transactions":9,"vwap":1234},"2026-03-10",23.86,24.12,23.964,-0.036,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":712,"percent_change":681,"volume":1241,"transactions":9,"vwap":1239},"2026-03-09",23.67,24,23.625,4700,{"date":1243,"open":252,"high":252,"low":1244,"close":292,"change":1245,"percent_change":342,"volume":1065,"transactions":9,"vwap":292},"2026-03-06",23.81,-0.25,{"date":1247,"open":1081,"high":280,"low":281,"close":280,"change":1248,"percent_change":803,"volume":1249,"transactions":9,"vwap":280},"2026-03-05",-0.201,7700,{"date":1251,"open":926,"high":926,"low":1252,"close":1253,"change":1254,"percent_change":713,"volume":804,"transactions":9,"vwap":1253},"2026-03-04",24.26,24.421,0.029,{"date":1256,"open":1257,"high":1258,"low":251,"close":1258,"change":1259,"percent_change":637,"volume":1260,"transactions":9,"vwap":1258},"2026-03-03",24.02,24.392,-0.135,900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":939,"percent_change":940,"volume":1027,"transactions":9,"vwap":1265},"2026-03-02",24.24,24.56,24.527,{"date":1267,"open":1268,"high":1068,"low":1269,"close":1270,"change":1271,"percent_change":1139,"volume":1272,"transactions":9,"vwap":1270},"2026-02-27",24.48,24.465,24.484,0.112,4400,{"date":1274,"open":301,"high":290,"low":301,"close":1275,"change":713,"percent_change":51,"volume":1140,"transactions":9,"vwap":1275},"2026-02-26",24.372,{"date":1277,"open":303,"high":1278,"low":1103,"close":1278,"change":1279,"percent_change":1280,"volume":173,"transactions":9,"vwap":1278},"2026-02-25",24.252,-0.071,-0.29,{"date":1282,"open":1076,"high":319,"low":1076,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-24",24.323,0.052,0.21,2800,{"date":1288,"open":281,"high":1289,"low":281,"close":1290,"change":1206,"percent_change":151,"volume":1291,"transactions":9,"vwap":1290},"2026-02-23",24.405,24.271,4300,{"date":1293,"open":945,"high":945,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":804,"transactions":9,"vwap":1295},"2026-02-20",24.11,24.186,0.161,0.67,{"date":1299,"open":1216,"high":1203,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-19",23.93,24.025,-0.055,-0.23,8000,{"date":1306,"open":301,"high":301,"low":1307,"close":1203,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1203},"2026-02-18",24.059999,-0.32,-1.31,6600,{"date":1312,"open":1263,"high":876,"low":1263,"close":876,"change":1313,"percent_change":323,"volume":818,"transactions":9,"vwap":876},"2026-02-17",0.2,{"date":1315,"open":1316,"high":1252,"low":1316,"close":303,"change":817,"percent_change":1317,"volume":1318,"transactions":9,"vwap":303},"2026-02-13",23.961,0.96,8500,{"date":1320,"open":1081,"high":1321,"low":292,"close":292,"change":1322,"percent_change":37,"volume":1323,"transactions":9,"vwap":292},"2026-02-12",24.27,0.173,7600,{"date":1325,"open":251,"high":1102,"low":1326,"close":1326,"change":1327,"percent_change":523,"volume":1328,"transactions":9,"vwap":1326},"2026-02-11",23.797,-0.133,8900,{"date":1330,"open":1331,"high":251,"low":1331,"close":1300,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1300},"2026-02-10",23.64,0.333,1.41,14000,{"date":1336,"open":1118,"high":1337,"low":1118,"close":1337,"change":1338,"percent_change":1139,"volume":1027,"transactions":9,"vwap":1337},"2026-02-09",23.597,0.108,{"date":1340,"open":1341,"high":1342,"low":19,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-06",23.3,23.489,0.393,1.7,3600,{"date":1347,"open":1348,"high":1349,"low":1129,"close":1350,"change":1351,"percent_change":1313,"volume":1027,"transactions":9,"vwap":1350},"2026-02-05",23.07,23.097,23.096001,0.047,{"date":1353,"open":1354,"high":17,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":839,"transactions":9,"vwap":1356},"2026-02-04",23.030001,23.02,23.049,0.265,1.16,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":207,"volume":1161,"transactions":9,"vwap":1362},"2026-02-03",22.81,22.784,0.019,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":964,"volume":811,"transactions":9,"vwap":1367},"2026-02-02",23.23,22.765,-0.225,{"date":1370,"open":1371,"high":1136,"low":1371,"close":1136,"change":1372,"percent_change":461,"volume":1373,"transactions":9,"vwap":1136},"2026-01-30",22.75,0.035,4800,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":721,"transactions":9,"vwap":1378},"2026-01-29",22.96,22.79,22.955,0.291,1.28,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1272,"transactions":9,"vwap":1386},"2026-01-28",22.84,22.89,22.6,22.664,-0.214,-0.94,{"date":1390,"open":1383,"high":1391,"low":1377,"close":1391,"change":1392,"percent_change":558,"volume":1393,"transactions":9,"vwap":1391},"2026-01-27",22.878,0.026,12300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":891,"transactions":9,"vwap":1397},"2026-01-26",22.94,22.852,-0.005,-0.02,{"date":1401,"open":1377,"high":1402,"low":1377,"close":1402,"change":1403,"percent_change":284,"volume":743,"transactions":9,"vwap":1402},"2026-01-23",22.857,0.067,{"date":1405,"open":1396,"high":1396,"low":1165,"close":1377,"change":1406,"percent_change":1407,"volume":804,"transactions":9,"vwap":1377},"2026-01-22",-0.232,-1.01,{"date":1409,"open":1410,"high":1410,"low":1383,"close":1411,"change":1412,"percent_change":1413,"volume":954,"transactions":9,"vwap":1411},"2026-01-21",23.16,23.021999,0.096,0.42,{"date":1415,"open":215,"high":215,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-20",22.926,-0.444,-1.9,4900,{"date":1421,"open":1422,"high":1124,"low":1423,"close":215,"change":1424,"percent_change":1380,"volume":1425,"transactions":9,"vwap":215},"2026-01-16",23.08,23.025,0.296,5700,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":796,"transactions":9,"vwap":1429},"2026-01-15",23.14,23.073999,0.204,0.89,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-01-14",22.68,22.87,22.67,0.164,0.72,9800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":470,"percent_change":1297,"volume":736,"transactions":9,"vwap":1445},"2026-01-13",22.61,22.74,22.38,22.706,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":435,"volume":1015,"transactions":9,"vwap":1450},"2026-01-12",22.658,22.48,22.554,0.004,{"date":1453,"open":1442,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1059,"volume":782,"transactions":9,"vwap":1456},"2026-01-09",22.666,22.545,22.55,0.053,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":88,"volume":1464,"transactions":9,"vwap":1462},"2026-01-08",22.41,22.573,22.497,0.227,5900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1303,"percent_change":1470,"volume":1195,"transactions":9,"vwap":1469},"2026-01-07",22.58,22.59,22.27,-1.02,{"date":1472,"open":1473,"high":1152,"low":1474,"close":1152,"change":1313,"percent_change":65,"volume":1475,"transactions":9,"vwap":1152},"2026-01-06",22.32,22.3,11500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1474,"change":816,"percent_change":749,"volume":1065,"transactions":9,"vwap":1474},"2026-01-05",22.24,22.37,22.134,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1286,"transactions":9,"vwap":1486},"2026-01-02",22.23,22.31,22.2,22.243,-0.048,-0.22,{"date":1490,"open":1473,"high":1473,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1133,"transactions":9,"vwap":1492},"2025-12-31",22.28,22.291,-0.179,-0.8,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":207,"percent_change":698,"volume":1500,"transactions":9,"vwap":1498},"2025-12-30",22.44,22.47,22.4,3700,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1363,"percent_change":207,"volume":1506,"transactions":9,"vwap":1505},"2025-12-29",22.54,22.36,22.39,5600,{"date":1508,"open":1509,"high":1510,"low":1491,"close":1510,"change":1511,"percent_change":846,"volume":811,"transactions":9,"vwap":1510},"2025-12-26",22.281,22.371,0.01,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-24",22.361,0.201,0.91,200,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":712,"volume":1161,"transactions":9,"vwap":1521},"2025-12-23",22.17,22.16,0.006,{"date":1524,"open":25,"high":1525,"low":25,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-22",22.19,22.154,0.066,0.3,8300,{"date":1531,"open":1484,"high":1484,"low":1532,"close":1532,"change":1533,"percent_change":803,"volume":1500,"transactions":9,"vwap":1532},"2025-12-19",22.087999,-0.182,{"date":1535,"open":1157,"high":1157,"low":1478,"close":1469,"change":688,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1469},"2025-12-18",-0.62,8100,{"date":1539,"open":1540,"high":1449,"low":1541,"close":1460,"change":1542,"percent_change":22,"volume":758,"transactions":9,"vwap":1460},"2025-12-17",22.42,22.345,0.082,{"date":1544,"open":1157,"high":1157,"low":1474,"close":1545,"change":1546,"percent_change":487,"volume":1547,"transactions":9,"vwap":1545},"2025-12-16",22.328,-0.148,7800,{"date":1549,"open":1505,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":1139,"volume":873,"transactions":9,"vwap":1550},"2025-12-15",22.476,22.35,0.104,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1260,"transactions":9,"vwap":1556},"2025-12-12",22.481,22.372,-0.098,-0.44,{"date":1560,"open":1505,"high":1449,"low":1551,"close":1498,"change":1561,"percent_change":852,"volume":1419,"transactions":9,"vwap":1498},"2025-12-11",0.123,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":141,"volume":721,"transactions":9,"vwap":1566},"2025-12-10",22.369,22.53,22.347,0.072,{"date":1569,"open":1497,"high":1497,"low":1570,"close":1570,"change":1571,"percent_change":479,"volume":1027,"transactions":9,"vwap":1570},"2025-12-09",22.275,-0.096,{"date":1573,"open":1456,"high":1456,"low":1510,"close":1510,"change":1574,"percent_change":1536,"volume":954,"transactions":9,"vwap":1510},"2025-12-08",-0.139,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1577,"change":435,"percent_change":1098,"volume":1027,"transactions":9,"vwap":1577},"2025-12-05",22.51,22.599,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":911,"volume":804,"transactions":9,"vwap":1583},"2025-12-04",22.637,22.651,22.49,-0.06,{"date":1586,"open":1587,"high":1456,"low":1587,"close":1456,"change":663,"percent_change":922,"volume":811,"transactions":9,"vwap":1456},"2025-12-03",22.45,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1449,"change":1167,"percent_change":904,"volume":1592,"transactions":9,"vwap":1449},"2025-12-02",22.78,22.43,3800,{"date":1594,"open":1377,"high":1595,"low":1150,"close":1150,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1150},"2025-12-01",22.8,-0.28,-1.23,21600,{"date":1600,"open":1595,"high":1384,"low":1601,"close":1383,"change":748,"percent_change":1602,"volume":1140,"transactions":9,"vwap":1383},"2025-11-28",22.793,0.28,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":51,"volume":832,"transactions":9,"vwap":1605},"2025-11-26",22.776,0.111,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":941,"transactions":9,"vwap":1611},"2025-11-25",22.52,22.766,22.665,0.154,0.68,{"date":1615,"open":1540,"high":1616,"low":1540,"close":1616,"change":748,"percent_change":284,"volume":811,"transactions":9,"vwap":1616},"2025-11-24",22.511,{"date":1618,"open":1619,"high":1449,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":782,"transactions":9,"vwap":1620},"2025-11-21",22.25,22.447,0.334,1.51,{"date":1624,"open":1479,"high":1479,"low":1625,"close":1625,"change":1626,"percent_change":1596,"volume":832,"transactions":9,"vwap":1625},"2025-11-20",22.113,-0.061,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1015,"transactions":9,"vwap":1631},"2025-11-19",22.215,22.1,22.174,-0.166,-0.74,{"date":1635,"open":1636,"high":1637,"low":1478,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-18",22.26,22.377,22.34,0.127,0.57,11800,{"date":1643,"open":1499,"high":1591,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-17",22.213,-0.197,-0.88,10800,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1460,"change":1652,"percent_change":1653,"volume":948,"transactions":9,"vwap":1460},"2025-11-14",22.29,22.448,0.076,0.34,{"date":1655,"open":1656,"high":1468,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1140,"transactions":9,"vwap":1657},"2025-11-13",22.562,22.334,-0.317,-1.4,{"date":1661,"open":1165,"high":1377,"low":1582,"close":1582,"change":1662,"percent_change":1663,"volume":758,"transactions":9,"vwap":1582},"2025-11-12",-0.192,-0.84,{"date":1665,"open":1666,"high":1667,"low":1436,"close":1667,"change":1668,"percent_change":1669,"volume":173,"transactions":9,"vwap":1667},"2025-11-11",22.69,22.843,0.267,1.18,{"date":1671,"open":1456,"high":1672,"low":1460,"close":1673,"change":1674,"percent_change":1675,"volume":847,"transactions":9,"vwap":1673},"2025-11-10",22.641,22.576,-0.03,-0.13,{"date":1677,"open":1565,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1678},"2025-11-07",22.606,22.365,0.346,1.55,26600,{"date":1684,"open":1499,"high":1499,"low":1636,"close":1636,"change":1685,"percent_change":1633,"volume":1323,"transactions":9,"vwap":1636},"2025-11-06",-0.167,{"date":1687,"open":1688,"high":1688,"low":1484,"close":1689,"change":1235,"percent_change":1690,"volume":948,"transactions":9,"vwap":1689},"2025-11-05",22.435,22.427,-0.16,{"date":1692,"open":1176,"high":1176,"low":1638,"close":1693,"change":1694,"percent_change":151,"volume":1133,"transactions":9,"vwap":1693},"2025-11-04",22.463,0.079,{"date":1696,"open":1697,"high":1698,"low":1469,"close":1698,"change":1699,"percent_change":1280,"volume":973,"transactions":9,"vwap":1698},"2025-11-03",22.276,22.384,-0.065,{"date":1701,"open":1702,"high":1703,"low":1444,"close":1703,"change":1704,"percent_change":461,"volume":1705,"transactions":9,"vwap":1703},"2025-10-31",22.416,22.449,0.034,1700,{"date":1707,"open":1540,"high":1583,"low":1708,"close":1708,"change":1709,"percent_change":1317,"volume":1272,"transactions":9,"vwap":1708},"2025-10-30",22.415,0.213,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":721,"transactions":9,"vwap":1714},"2025-10-29",22.63,22.18,22.202,-0.603,-2.64,{"date":1718,"open":1719,"high":1719,"low":1595,"close":1720,"change":1721,"percent_change":1722,"volume":1592,"transactions":9,"vwap":1720},"2025-10-28",22.98,22.805,-0.413,-1.78,{"date":1724,"open":1725,"high":1366,"low":1428,"close":1726,"change":1363,"percent_change":207,"volume":1291,"transactions":9,"vwap":1726},"2025-10-27",23.22,23.218,{"date":1728,"open":1729,"high":19,"low":1729,"close":1730,"change":1731,"percent_change":707,"volume":743,"transactions":9,"vwap":1730},"2025-10-24",23.18,23.199,0.101,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":353,"volume":948,"transactions":9,"vwap":1736},"2025-10-23",23.185,22.92,23.098,-0.012,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1457,"percent_change":817,"volume":958,"transactions":9,"vwap":1742},"2025-10-22",23.26,23.059999,23.11,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":838,"volume":1027,"transactions":9,"vwap":1747},"2025-10-21",23.1,23.114,23.056999,-0.027,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1317,"volume":1161,"transactions":9,"vwap":1752},"2025-10-20",22.95,23.084,22.948,0.22,{"date":1756,"open":1436,"high":1757,"low":1436,"close":1757,"change":1758,"percent_change":1759,"volume":1133,"transactions":9,"vwap":1757},"2025-10-17",22.864,0.171,0.75,{"date":1761,"open":1145,"high":1145,"low":1666,"close":1762,"change":1763,"percent_change":1173,"volume":1764,"transactions":9,"vwap":1762},"2025-10-16",22.693,-0.034,6000,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-15",22.46,22.755,22.727,0.349,1.56,5000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1195,"transactions":9,"vwap":1778},"2025-10-14",22.21,22.395,22.158,22.378,0.298,1.35,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1338,"percent_change":51,"volume":941,"transactions":9,"vwap":1786},"2025-10-13",22.059999,22.09,22.030001,22.08,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":964,"volume":1140,"transactions":9,"vwap":1790},"2025-10-10",22.33,21.972,-0.218,{"date":1793,"open":1636,"high":1794,"low":1520,"close":1525,"change":988,"percent_change":363,"volume":839,"transactions":9,"vwap":1525},"2025-10-09",22.325,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1748,"percent_change":838,"volume":1183,"transactions":9,"vwap":1799},"2025-10-08",22.14,22.355,22.293,{"date":1801,"open":1469,"high":1802,"low":1469,"close":1473,"change":838,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1473},"2025-10-07",22.407,-0.53,5200,{"date":1806,"open":1385,"high":1385,"low":1444,"close":1497,"change":1807,"percent_change":825,"volume":818,"transactions":9,"vwap":1497},"2025-10-06",-0.128,{"date":1809,"open":1810,"high":1436,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1133,"transactions":9,"vwap":1811},"2025-10-03",22.622,22.568,0.118,0.53,{"date":1815,"open":1468,"high":1468,"low":1499,"close":1587,"change":409,"percent_change":1160,"volume":1027,"transactions":9,"vwap":1587},"2025-10-02",{"date":1817,"open":1656,"high":1467,"low":1565,"close":1818,"change":1819,"percent_change":663,"volume":811,"transactions":9,"vwap":1818},"2025-10-01",22.571,0.016,{"date":1821,"open":1540,"high":1822,"low":1460,"close":1822,"change":1823,"percent_change":14,"volume":708,"transactions":9,"vwap":1822},"2025-09-30",22.555,0.122,{"date":1825,"open":1456,"high":1456,"low":1499,"close":1826,"change":1827,"percent_change":1828,"volume":1015,"transactions":9,"vwap":1826},"2025-09-29",22.433,-0.008,-0.04,{"date":1830,"open":1702,"high":1555,"low":1702,"close":1831,"change":1832,"percent_change":1833,"volume":905,"transactions":9,"vwap":1831},"2025-09-26",22.441,0.196,0.88,{"date":1835,"open":1797,"high":1473,"low":1797,"close":1836,"change":1837,"percent_change":392,"volume":1015,"transactions":9,"vwap":1836},"2025-09-25",22.245,-0.073,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1345,"transactions":9,"vwap":1841},"2025-09-24",22.565,22.318,-0.269,-1.19,{"date":1845,"open":1499,"high":1468,"low":1499,"close":1846,"change":1552,"percent_change":1139,"volume":923,"transactions":9,"vwap":1846},"2025-09-23",22.587,{"date":1848,"open":1499,"high":1849,"low":1499,"close":1849,"change":1850,"percent_change":1511,"volume":1592,"transactions":9,"vwap":1849},"2025-09-22",22.483,0.003,{"date":1852,"open":1449,"high":1449,"low":1449,"close":1449,"change":1245,"percent_change":1853,"volume":1161,"transactions":9,"vwap":1449},"2025-09-19",-1.1,{"date":1855,"open":1856,"high":1857,"low":1666,"close":1858,"change":1704,"percent_change":461,"volume":1133,"transactions":9,"vwap":1858},"2025-09-18",22.72,22.804,22.73,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":837,"percent_change":688,"volume":941,"transactions":9,"vwap":1863},"2025-09-17",22.889,22.904,22.696,{"date":1865,"open":1144,"high":1144,"low":1856,"close":1769,"change":1866,"percent_change":523,"volume":743,"transactions":9,"vwap":1769},"2025-09-16",-0.127,{"date":1868,"open":1366,"high":1366,"low":1383,"close":1869,"change":1870,"percent_change":1871,"volume":941,"transactions":9,"vwap":1869},"2025-09-15",22.854,-0.078,-0.34,{"date":1873,"open":1384,"high":1874,"low":1384,"close":1874,"change":1875,"percent_change":188,"volume":1876,"transactions":9,"vwap":1874},"2025-09-12",22.932,-0.119,300,{"date":1878,"open":1367,"high":1879,"low":1367,"close":1879,"change":1880,"percent_change":1881,"volume":941,"transactions":9,"vwap":1879},"2025-09-11",23.051001,0.383,1.69,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1488,"volume":1241,"transactions":9,"vwap":1885},"2025-09-10",22.876,22.668,-0.049,{"date":1888,"open":1889,"high":1890,"low":1176,"close":1891,"change":1035,"percent_change":1303,"volume":1140,"transactions":9,"vwap":1891},"2025-09-09",22.638,22.718,22.717,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":653,"volume":859,"transactions":9,"vwap":1896},"2025-09-08",23,22.635,22.77,-0.147,{"date":1899,"open":1383,"high":1900,"low":1901,"close":1900,"change":1902,"percent_change":1903,"volume":948,"transactions":9,"vwap":1900},"2025-09-05",22.917,22.82,0.234,1.03,{"date":1905,"open":1906,"high":1907,"low":1152,"close":1907,"change":1908,"percent_change":1909,"volume":770,"transactions":9,"vwap":1907},"2025-09-04",22.592,22.683,0.146,0.65,{"date":1911,"open":1456,"high":1385,"low":1767,"close":1912,"change":1398,"percent_change":1399,"volume":1027,"transactions":9,"vwap":1912},"2025-09-03",22.537,{"date":1914,"open":1768,"high":1768,"low":1498,"close":1915,"change":479,"percent_change":1916,"volume":1500,"transactions":9,"vwap":1915},"2025-09-02",22.542,-1.87,{"date":1918,"open":1590,"high":1919,"low":1371,"close":1919,"change":1920,"percent_change":1921,"volume":804,"transactions":9,"vwap":1919},"2025-08-29",22.972,0.107,0.47,{"date":1923,"open":1129,"high":1129,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":905,"transactions":9,"vwap":1925},"2025-08-28",22.819,22.865,-0.084,-0.37,{"date":1929,"open":1930,"high":1719,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1260,"transactions":9,"vwap":1931},"2025-08-27",22.9,22.949,0.128,0.56,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":929,"transactions":9,"vwap":1937},"2025-08-26",22.942,22.821,-0.118,-0.51,{"date":1941,"open":1376,"high":1422,"low":1942,"close":1942,"change":1943,"percent_change":392,"volume":1260,"transactions":9,"vwap":1942},"2025-08-25",22.939,-0.076,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":707,"percent_change":1949,"volume":1140,"transactions":9,"vwap":1947},"2025-08-22",23.013,23.014999,23.0030003,1.95,{"date":1951,"open":1590,"high":1590,"low":1952,"close":1953,"change":1954,"percent_change":363,"volume":770,"transactions":9,"vwap":1953},"2025-08-21",22.543,22.575,-0.105,{"date":1956,"open":1367,"high":1367,"low":1434,"close":1434,"change":940,"percent_change":1106,"volume":714,"transactions":9,"vwap":1434},"2025-08-20",{"date":1958,"open":1959,"high":1152,"low":1959,"close":1152,"change":1960,"percent_change":1622,"volume":948,"transactions":9,"vwap":1152},"2025-08-19",22.478,0.335,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1241,"transactions":9,"vwap":1965},"2025-08-18",22.375,22.15,22.165,-0.249,-1.11,{"date":1969,"open":1474,"high":1767,"low":1474,"close":1970,"change":1971,"percent_change":14,"volume":804,"transactions":9,"vwap":1970},"2025-08-15",22.414,0.121,{"date":1973,"open":1713,"high":1974,"low":1975,"close":1799,"change":452,"percent_change":400,"volume":758,"transactions":9,"vwap":1799},"2025-08-14",22.314,22.138,{"date":1977,"open":1789,"high":1449,"low":1483,"close":1693,"change":1285,"percent_change":263,"volume":1978,"transactions":9,"vwap":1693},"2025-08-13",4100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1552,"percent_change":1921,"volume":1984,"transactions":9,"vwap":1982},"2025-08-12",22.168,22.253,22.07,5800,{"date":1986,"open":1483,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1071,"transactions":9,"vwap":1989},"2025-08-11",22.265,22.141,22.149,-0.129,-0.58,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1161,"transactions":9,"vwap":1995},"2025-08-08",22.445,22.278,-0.217,-0.96,{"date":1999,"open":1498,"high":1152,"low":1505,"close":2000,"change":2001,"percent_change":1313,"volume":1291,"transactions":9,"vwap":2000},"2025-08-07",22.495,0.045,{"date":2003,"open":1895,"high":1907,"low":1587,"close":1587,"change":1690,"percent_change":2004,"volume":1592,"transactions":9,"vwap":1587},"2025-08-06",-0.71,{"date":2006,"open":1503,"high":2007,"low":1503,"close":1442,"change":1694,"percent_change":151,"volume":1015,"transactions":9,"vwap":1442},"2025-08-05",22.66,{"date":2009,"open":1444,"high":2010,"low":1444,"close":2010,"change":2011,"percent_change":323,"volume":743,"transactions":9,"vwap":2010},"2025-08-04",22.531,0.185,{"date":2013,"open":1794,"high":1152,"low":1478,"close":2014,"change":2015,"percent_change":218,"volume":1984,"transactions":9,"vwap":2014},"2025-08-01",22.346,-0.108,{"date":2017,"open":1443,"high":1443,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":1260,"transactions":9,"vwap":2018},"2025-07-31",22.454,-0.278,-1.22,{"date":2022,"open":205,"high":205,"low":2023,"close":2023,"change":2024,"percent_change":953,"volume":1260,"transactions":9,"vwap":2023},"2025-07-30",22.732,-0.336,{"date":2026,"open":1930,"high":2027,"low":1165,"close":2027,"change":2028,"percent_change":2029,"volume":736,"transactions":9,"vwap":2027},"2025-07-29",23.068001,0.402,1.77,{"date":2031,"open":1930,"high":1930,"low":1454,"close":1454,"change":1927,"percent_change":2032,"volume":1804,"transactions":9,"vwap":1454},"2025-07-28",-1.61,{"date":2034,"open":1376,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":1399,"volume":782,"transactions":9,"vwap":2035},"2025-07-25",23.035999,22.911,-0.004,{"date":2039,"open":1428,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":1160,"volume":721,"transactions":9,"vwap":2041},"2025-07-24",23.15,23.040001,-0.126,{"date":2044,"open":1410,"high":2045,"low":2046,"close":2047,"change":1451,"percent_change":435,"volume":1183,"transactions":9,"vwap":2047},"2025-07-23",23.21,23.105,23.166,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":736,"transactions":9,"vwap":2051},"2025-07-22",22.64,23.162,0.376,1.65,{"date":2055,"open":2056,"high":1930,"low":2056,"close":2057,"change":558,"percent_change":51,"volume":905,"transactions":9,"vwap":2057},"2025-07-21",22.745,22.786,{"date":2059,"open":2007,"high":2060,"low":2061,"close":2060,"change":846,"percent_change":940,"volume":905,"transactions":9,"vwap":2060},"2025-07-18",22.676,22.625,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1674,"volume":941,"transactions":9,"vwap":2066},"2025-07-17",22.656,22.541,22.636,-0.006,{"date":2069,"open":1153,"high":2070,"low":1565,"close":2071,"change":2072,"percent_change":2073,"volume":1027,"transactions":9,"vwap":2071},"2025-07-16",22.649,22.642,0.239,1.07,{"date":2075,"open":1609,"high":1609,"low":1444,"close":2076,"change":2077,"percent_change":2078,"volume":847,"transactions":9,"vwap":2076},"2025-07-15",22.403,-0.296,-1.3,{"date":2080,"open":1176,"high":2081,"low":1176,"close":2081,"change":2082,"percent_change":852,"volume":1345,"transactions":9,"vwap":2081},"2025-07-14",22.699,0.124,{"date":2084,"open":2007,"high":2007,"low":1566,"close":1953,"change":846,"percent_change":940,"volume":905,"transactions":9,"vwap":1953},"2025-07-11",{"date":2086,"open":2007,"high":2007,"low":1460,"close":1153,"change":2087,"percent_change":2088,"volume":859,"transactions":9,"vwap":1153},"2025-07-10",0.093,0.41,{"date":2090,"open":1498,"high":1449,"low":1499,"close":2091,"change":2092,"percent_change":712,"volume":2093,"transactions":9,"vwap":2091},"2025-07-09",22.442,0.007,9200,{"date":2095,"open":1497,"high":1449,"low":1540,"close":1688,"change":1487,"percent_change":1036,"volume":905,"transactions":9,"vwap":1688},"2025-07-08",{"date":2097,"open":1666,"high":1666,"low":2098,"close":1849,"change":1036,"percent_change":416,"volume":1705,"transactions":9,"vwap":1849},"2025-07-07",22.388,{"date":2100,"open":2101,"high":2101,"low":1164,"close":1762,"change":2102,"percent_change":1285,"volume":1500,"transactions":9,"vwap":1762},"2025-07-03",22.91,0.048,{"date":2104,"open":1442,"high":1157,"low":1456,"close":2105,"change":353,"percent_change":1488,"volume":736,"transactions":9,"vwap":2105},"2025-07-02",22.645,{"date":2107,"open":2108,"high":1595,"low":2108,"close":2109,"change":2110,"percent_change":1759,"volume":2111,"transactions":9,"vwap":2109},"2025-07-01",22.475,22.695,0.168,3500,{"date":2113,"open":1712,"high":1712,"low":1478,"close":2114,"change":713,"percent_change":14,"volume":958,"transactions":9,"vwap":2114},"2025-06-30",22.527,{"date":2116,"open":1638,"high":1467,"low":1473,"close":1802,"change":1527,"percent_change":1528,"volume":1241,"transactions":9,"vwap":1802},"2025-06-27",{"date":2118,"open":1619,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":2122,"volume":750,"transactions":9,"vwap":2119},"2025-06-26",22.341,22.198,-0.109,-0.49,{"date":2124,"open":1930,"high":1930,"low":2125,"close":1587,"change":2126,"percent_change":2127,"volume":1241,"transactions":9,"vwap":1587},"2025-06-25",22.443,-0.565,-2.45,{"date":2129,"open":1936,"high":2130,"low":1936,"close":1947,"change":2131,"percent_change":885,"volume":1195,"transactions":9,"vwap":1947},"2025-06-24",23.049999,0.089,{"date":2133,"open":1383,"high":1416,"low":2134,"close":1416,"change":2135,"percent_change":2136,"volume":866,"transactions":9,"vwap":1416},"2025-06-23",22.738,0.329,1.46,{"date":2138,"open":1434,"high":1590,"low":2139,"close":2139,"change":2140,"percent_change":803,"volume":1015,"transactions":9,"vwap":2139},"2025-06-20",22.597,-0.186,{"date":2142,"open":1376,"high":1376,"low":2143,"close":2144,"change":999,"percent_change":1602,"volume":1133,"transactions":9,"vwap":2144},"2025-06-18",22.7,22.783,{"date":2146,"open":1901,"high":1901,"low":2147,"close":1856,"change":2148,"percent_change":629,"volume":782,"transactions":9,"vwap":1856},"2025-06-17",22.618,-0.045,{"date":2150,"open":1136,"high":1741,"low":2151,"close":1367,"change":2152,"percent_change":1173,"volume":1027,"transactions":9,"vwap":1367},"2025-06-16",22.754,-0.035,{"date":2154,"open":186,"high":1930,"low":2143,"close":1595,"change":2155,"percent_change":2156,"volume":1249,"transactions":9,"vwap":1595},"2025-06-13",-0.176,-0.77,{"date":2158,"open":1874,"high":2159,"low":1129,"close":2159,"change":1078,"percent_change":707,"volume":1027,"transactions":9,"vwap":2159},"2025-06-12",22.976,{"date":2161,"open":2162,"high":2162,"low":1383,"close":1884,"change":1875,"percent_change":188,"volume":1027,"transactions":9,"vwap":1884},"2025-06-11",23.103,{"date":2164,"open":2165,"high":1894,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":929,"transactions":9,"vwap":2166},"2025-06-10",22.927,22.995,0.132,0.58,{"date":2170,"open":1896,"high":1735,"low":1858,"close":2171,"change":2172,"percent_change":106,"volume":1764,"transactions":9,"vwap":2171},"2025-06-09",22.863,0.013,{"date":2174,"open":1144,"high":1144,"low":1443,"close":1144,"change":2175,"percent_change":471,"volume":2176,"transactions":9,"vwap":1144},"2025-06-06",0.137,13600,{"date":2178,"open":1165,"high":1165,"low":1434,"close":2179,"change":2180,"percent_change":629,"volume":1015,"transactions":9,"vwap":2179},"2025-06-05",22.713,-0.046,{"date":2182,"open":186,"high":186,"low":1467,"close":2183,"change":2087,"percent_change":2088,"volume":1705,"transactions":9,"vwap":2183},"2025-06-04",22.759,{"date":2185,"open":2186,"high":1454,"low":2010,"close":1454,"change":2187,"percent_change":1871,"volume":743,"transactions":9,"vwap":1454},"2025-06-03",22.552,-0.077,{"date":2189,"open":1443,"high":2190,"low":2191,"close":2190,"change":774,"percent_change":775,"volume":948,"transactions":9,"vwap":2190},"2025-06-02",22.743,22.408,{"date":2193,"open":2143,"high":2194,"low":1712,"close":2194,"change":2195,"percent_change":1653,"volume":782,"transactions":9,"vwap":2194},"2025-05-30",22.742,0.077,{"date":2197,"open":2198,"high":2198,"low":2199,"close":1611,"change":2200,"percent_change":2201,"volume":1027,"transactions":9,"vwap":1611},"2025-05-29",22.703,22.593,0.219,0.98,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":173,"transactions":9,"vwap":2205},"2025-05-28",22.313,22.446,-0.043,-0.19,{"date":2209,"open":1474,"high":2210,"low":1619,"close":2210,"change":2211,"percent_change":2212,"volume":1195,"transactions":9,"vwap":2210},"2025-05-27",22.489,0.355,1.6,{"date":2214,"open":2215,"high":1480,"low":2216,"close":1480,"change":2217,"percent_change":838,"volume":905,"transactions":9,"vwap":1480},"2025-05-23",22.105,22.040001,-0.026,{"date":2219,"open":2220,"high":2221,"low":1630,"close":1521,"change":781,"percent_change":614,"volume":782,"transactions":9,"vwap":1521},"2025-05-22",22.145,22.178,{"date":2223,"open":2224,"high":1383,"low":1775,"close":1619,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1619},"2025-05-21",22.705,-0.59,-2.58,9900,{"date":2229,"open":1129,"high":1129,"low":1377,"close":1383,"change":688,"percent_change":2230,"volume":1140,"transactions":9,"vwap":1383},"2025-05-20",-0.61,{"date":2232,"open":1129,"high":2233,"low":1590,"close":1719,"change":1097,"percent_change":1098,"volume":826,"transactions":9,"vwap":1719},"2025-05-19",23.01,{"date":2235,"open":1165,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":2239,"volume":804,"transactions":9,"vwap":2236},"2025-05-16",22.959,22.71,0.297,1.31,{"date":2241,"open":1583,"high":1611,"low":1498,"close":2242,"change":1013,"percent_change":2243,"volume":1291,"transactions":9,"vwap":2242},"2025-05-15",22.662,1.67,{"date":2245,"open":1484,"high":1638,"low":1521,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-05-14",22.289,-0.222,-0.99,6900,{"date":2251,"open":2252,"high":2252,"low":2253,"close":1616,"change":2254,"percent_change":333,"volume":1345,"transactions":9,"vwap":1616},"2025-05-13",22.629,22.432,-0.239,{"date":2256,"open":1376,"high":1376,"low":1666,"close":1371,"change":2257,"percent_change":2088,"volume":1592,"transactions":9,"vwap":1371},"2025-05-12",0.092,{"date":2259,"open":2260,"high":1858,"low":2260,"close":1448,"change":1098,"percent_change":126,"volume":1291,"transactions":9,"vwap":1448},"2025-05-09",22.578,{"date":2262,"open":1858,"high":2263,"low":1811,"close":1811,"change":1690,"percent_change":592,"volume":714,"transactions":9,"vwap":1811},"2025-05-08",22.782,{"date":2265,"open":1376,"high":1376,"low":2266,"close":2266,"change":2092,"percent_change":712,"volume":811,"transactions":9,"vwap":2266},"2025-05-07",22.728,{"date":2268,"open":1377,"high":2101,"low":2269,"close":2269,"change":2270,"percent_change":803,"volume":866,"transactions":9,"vwap":2269},"2025-05-06",22.721,-0.189,{"date":2272,"open":1735,"high":1136,"low":2273,"close":2101,"change":781,"percent_change":2274,"volume":1705,"transactions":9,"vwap":2101},"2025-05-05",22.815,-0.39,{"date":2276,"open":1384,"high":1354,"low":1384,"close":1894,"change":2277,"percent_change":2278,"volume":1195,"transactions":9,"vwap":1894},"2025-05-02",0.327,1.44,{"date":2280,"open":1152,"high":1896,"low":1152,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-01",22.673,0.115,0.51,21200,{"date":2286,"open":1484,"high":2287,"low":1484,"close":2287,"change":2288,"percent_change":2289,"volume":948,"transactions":9,"vwap":2287},"2025-04-30",22.558,0.138,0.62,{"date":2291,"open":2292,"high":1497,"low":2292,"close":1540,"change":558,"percent_change":51,"volume":1027,"transactions":9,"vwap":1540},"2025-04-29",22.234,{"date":2294,"open":2295,"high":1484,"low":2295,"close":1484,"change":2296,"percent_change":131,"volume":859,"transactions":9,"vwap":1484},"2025-04-28",22.136,0.172,{"date":2298,"open":1525,"high":1478,"low":2299,"close":1975,"change":1886,"percent_change":1488,"volume":1183,"transactions":9,"vwap":1975},"2025-04-25",22.02,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":1284,"percent_change":817,"volume":770,"transactions":9,"vwap":2304},"2025-04-24",22.22,22.304,22.187,{"date":2306,"open":1456,"high":1456,"low":2307,"close":2308,"change":1542,"percent_change":22,"volume":2111,"transactions":9,"vwap":2308},"2025-04-23",22.063999,22.135,{"date":179,"open":175,"high":1630,"low":175,"close":2310,"change":2311,"percent_change":2312,"volume":866,"transactions":9,"vwap":2310},22.052999,0.473,2.19]