[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FREL":3,"homepage-market-summary":30,"stock-historical-FREL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FREL","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 MSCI Real Estate Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.434,0.932,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},27.14,27.22,27.43,27.105,27.03,0.11,0.41,388982.333146,30.92,26.37,325293.529555912,16.9,2932,{"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},26.01,284676,103906782.388978,3.31,"2025-04-22",[182,185,195,205,216,227,237,247,258,268,277,287,297,308,318,328,338,346,357,368,379,390,399,408,415,424,434,445,455,466,476,484,495,501,510,519,529,538,547,556,564,573,580,589,597,606,615,625,633,641,651,659,666,676,686,696,704,713,719,728,735,740,746,752,758,764,771,777,782,788,792,798,803,811,818,826,833,839,843,846,851,856,862,867,876,882,891,898,904,910,914,917,922,926,932,938,943,951,955,960,963,968,972,976,982,986,991,998,1002,1008,1013,1018,1024,1030,1034,1040,1043,1047,1052,1056,1062,1067,1074,1081,1089,1096,1103,1110,1118,1125,1132,1139,1146,1152,1157,1162,1170,1176,1180,1186,1193,1197,1204,1209,1215,1218,1225,1229,1233,1237,1241,1245,1250,1253,1258,1263,1269,1273,1278,1283,1288,1292,1296,1300,1307,1312,1317,1324,1329,1333,1338,1343,1346,1350,1354,1359,1365,1370,1378,1385,1390,1394,1398,1403,1408,1414,1420,1425,1432,1435,1439,1443,1448,1454,1460,1464,1468,1474,1477,1481,1485,1489,1495,1499,1502,1508,1513,1517,1522,1526,1530,1535,1539,1542,1546,1550,1555,1561,1565,1568,1574,1578,1582,1586,1591,1595,1600,1604,1607,1611,1615,1620,1624,1630,1635,1638,1643,1650,1654,1660,1665,1669,1673,1678,1681,1685,1689,1692,1695,1698,1702,1705,1709,1713,1716,1719,1723,1726,1731,1734,1739,1744,1748,1751,1758,1763,1768,1774,1780,1784,1787,1790,1795,1799,1804,1808,1811,1814,1818,1821,1826,1831,1835,1837,1840,1843,1846,1849,1854,1857,1861,1864,1867,1869,1872,1877,1881,1884,1888,1891,1894,1898,1901,1906,1909,1913,1916,1919,1924,1930,1933,1937,1940,1943,1946,1950,1954,1959,1962,1967,1971,1975,1979,1984,1988,1991,1994,1998,2001,2004,2008,2011,2014,2016,2021,2024,2027,2031,2034,2038,2043,2047,2054,2061,2067,2070,2074,2077,2082,2087,2090,2093,2096,2099,2102,2107,2111,2113,2117,2121,2125,2131,2134,2136,2141],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2318,27.2054,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",27.09,27.095,26.84,-0.15,-0.55,542177.959105,3330,26.977,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",27.56,27.16,27.18,-0.27,-0.98,563254.413962,2367,27.2929,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",27.37,27.59,27.305,27.45,-0.03,-0.11,1729756.200954,2116,27.3845,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",27.63,27.695,27.38,27.48,-0.12,-0.43,647115.060845,2261,27.5131,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",27.71,27.44,27.6,-0.045,-0.16,479189.05608,2361,27.556,{"date":238,"open":239,"high":240,"low":218,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",27.79,27.87,27.645,-0.105,-0.38,631354.768554,2539,27.7278,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",27.95,28.07,27.7,27.75,-0.39,-1.39,346176.020742,2193,27.8625,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",28.25,28.1101,28.14,-0.07,-0.25,228067.451936,1514,28.1861,{"date":269,"open":270,"high":260,"low":271,"close":272,"change":273,"percent_change":45,"volume":274,"transactions":275,"vwap":276},"2026-09-21",28.05,28.045,28.21,0.28,320152.389728,2952,28.1714,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",28.04,28.1,27.93,-0.5,-1.76,246722.84889,1893,28.0158,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":142,"volume":294,"transactions":295,"vwap":296},"2026-09-17",28.52,28.56,28.395,28.43,0.09,180080.776502,1630,28.4745,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",28.57,28.82,28.195,28.34,-0.2,-0.7,248045.727983,1888,28.5279,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":263,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",28.6,28.615,28.38,28.54,-0.24,203849.412119,1554,28.5205,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":233,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",28.74,28.91,28.51,28.61,-0.56,283613.451894,1981,28.6832,{"date":329,"open":330,"high":331,"low":332,"close":330,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",28.77,28.85,28.64,0.23,0.81,237004.644237,1541,28.7567,{"date":339,"open":340,"high":321,"low":341,"close":313,"change":264,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",28.86,28.49,-0.87,295736.341681,1975,28.6602,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",29,29.08,28.745,28.79,-0.3,-1.03,169814.388306,1649,28.8377,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",28.98,29.3,28.97,29.09,-0.05,-0.17,273690.284563,2009,29.1839,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",29.19,29.365,29.125,29.14,-0.18,-0.61,206747.270926,1560,29.2593,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",29.26,29.345,29.13,29.32,0.26,0.89,191822.395459,1648,29.2535,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":364,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",29.21,28.9598,29.06,-0.58,193334.143319,1641,29.0611,{"date":400,"open":401,"high":402,"low":383,"close":403,"change":211,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",29.24,29.42,29.23,-0.1,282391.712779,2133,29.2494,{"date":409,"open":410,"high":410,"low":383,"close":381,"change":200,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",29.45,-0.91,195991.96483,2006,29.2404,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":212,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",29.77,29.49,29.53,-0.37,257653.765603,1705,29.6325,{"date":425,"open":417,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",29.87,29.635,29.64,-0.295,-0.99,321668.818083,2140,29.7392,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",30.13,30.175,29.915,29.935,-0.195,-0.65,192105.622675,1591,30.0214,{"date":446,"open":447,"high":448,"low":449,"close":436,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",30.09,30.18,29.975,0.05,0.17,264222.009874,1686,30.1099,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",29.97,30.16,29.875,30.08,0.18,0.6,266425.461533,2141,29.993,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",30.03,29.805,29.9,-0.04,-0.13,1780941.499464,2317,29.8855,{"date":477,"open":478,"high":447,"low":479,"close":480,"change":112,"percent_change":211,"volume":481,"transactions":482,"vwap":483},"2026-08-20",29.89,29.84,29.94,209108.593421,1722,29.9912,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",29.81,29.965,29.72,29.95,0.31,1.05,190701.551566,1732,29.844,{"date":496,"open":470,"high":480,"low":497,"close":428,"change":212,"percent_change":420,"volume":498,"transactions":499,"vwap":500},"2026-08-18",29.625,353190.339684,2024,29.8092,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":342,"volume":507,"transactions":508,"vwap":509},"2026-08-17",29.91,29.665,29.75,-0.26,249183.078602,2071,29.7379,{"date":511,"open":457,"high":512,"low":470,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",30.055,30.01,0.08,0.27,668315.581803,3407,29.9956,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",29.66,29.985,29.93,0.39,1.32,210105.497711,1644,29.8797,{"date":530,"open":531,"high":532,"low":384,"close":533,"change":122,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",29.4,29.575,29.54,0.85,299996.008209,2346,29.485,{"date":539,"open":402,"high":540,"low":381,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",29.47,29.29,-0.19,-0.64,369001.612037,3098,29.3949,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":223,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",29.76,29.375,29.48,-1.44,232011.646842,2426,29.4718,{"date":557,"open":558,"high":512,"low":559,"close":503,"change":22,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",29.82,29.745,0.37,236621.993492,1725,29.9336,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":506,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",30.2,29.71,29.8,-0.86,298048.257773,2285,29.8365,{"date":574,"open":575,"high":575,"low":469,"close":576,"change":112,"percent_change":211,"volume":577,"transactions":578,"vwap":579},"2026-08-05",30.12,30.06,281902.753104,2085,29.9613,{"date":581,"open":470,"high":582,"low":583,"close":584,"change":585,"percent_change":263,"volume":586,"transactions":587,"vwap":588},"2026-08-04",30.115,29.62,30.07,-0.02,236616.636885,2122,29.9186,{"date":590,"open":447,"high":591,"low":522,"close":447,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",30.28,0.04,0.13,253058.135337,2070,30.0828,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":542,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",30.24,29.92,30.05,-0.63,144542.197741,1496,30.0731,{"date":607,"open":608,"high":608,"low":609,"close":599,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",30.61,29.9499,-0.365,-1.19,224047.454693,2022,30.1413,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":303,"volume":622,"transactions":623,"vwap":624},"2026-07-29",30.7,30.79,30.48,30.605,-0.06,182078.125788,1723,30.6213,{"date":626,"open":618,"high":25,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",30.665,0.135,0.44,267586.805633,2238,30.8143,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":621,"percent_change":303,"volume":639,"transactions":422,"vwap":640},"2026-07-27",30.56,30.715,30.474,30.53,163188.276914,30.5811,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",30.21,30.705,30.59,0.62,2.07,300740.123875,2183,30.6181,{"date":652,"open":653,"high":654,"low":478,"close":457,"change":222,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",29.96,30.185,-0.4,150361.533688,1372,30.0215,{"date":660,"open":661,"high":661,"low":662,"close":447,"change":190,"percent_change":282,"volume":663,"transactions":664,"vwap":665},"2026-07-22",30.3,30.025,118324.332244,1299,30.1231,{"date":667,"open":668,"high":669,"low":670,"close":599,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",30.23,30.32,30.125,0.02,0.07,148799.981215,1563,30.2238,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":542,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",30.31,30.44,30.113,30.22,-0.62,556281.357881,3219,30.2183,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",30.46,30.72,30.245,30.41,0,163164.096,1738,30.4547,{"date":697,"open":479,"high":698,"low":479,"close":691,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",30.42,0.68,2.29,149973.807281,1635,30.2487,{"date":705,"open":706,"high":707,"low":497,"close":708,"change":293,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",29.74,30.0599,29.73,0.3,271173.525392,1841,29.8245,{"date":714,"open":505,"high":558,"low":715,"close":428,"change":263,"percent_change":314,"volume":716,"transactions":717,"vwap":718},"2026-07-14",29.5899,214905.984412,1633,29.6663,{"date":720,"open":583,"high":721,"low":722,"close":567,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",29.88,29.61,0.16,0.54,315564.903983,2147,29.7149,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":107,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-10",29.67,29.34,29.55,0.2,193600,{"date":736,"open":551,"high":737,"low":738,"close":418,"change":514,"percent_change":515,"volume":739,"transactions":9,"vwap":418},"2026-07-09",29.65,29.41,166300,{"date":741,"open":742,"high":742,"low":531,"close":738,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":738},"2026-07-08",29.83,-0.52,-1.74,265200,{"date":747,"open":706,"high":748,"low":706,"close":523,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":523},"2026-07-07",30.105,0.34,1.15,526700,{"date":753,"open":479,"high":479,"low":754,"close":755,"change":303,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-06",29.5,29.59,-0.67,304600,{"date":759,"open":760,"high":469,"low":761,"close":762,"change":152,"percent_change":59,"volume":763,"transactions":9,"vwap":762},"2026-07-02",29.57,29.545,29.79,215400,{"date":765,"open":766,"high":428,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",29.31,29.44,0.14,0.48,214900,{"date":772,"open":754,"high":773,"low":541,"close":360,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":360},"2026-06-30",29.56,-0.53,-1.78,215100,{"date":778,"open":478,"high":438,"low":773,"close":742,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":742},"2026-06-29",-0.14,-0.47,351100,{"date":783,"open":784,"high":785,"low":521,"close":457,"change":629,"percent_change":786,"volume":787,"transactions":9,"vwap":457},"2026-06-26",29.7,29.995,1.49,238700,{"date":789,"open":760,"high":583,"low":790,"close":419,"change":107,"percent_change":733,"volume":791,"transactions":9,"vwap":419},"2026-06-25",29.225,283900,{"date":793,"open":732,"high":794,"low":766,"close":540,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":540},"2026-06-24",29.615,0.03,0.1,228900,{"date":799,"open":800,"high":754,"low":800,"close":767,"change":127,"percent_change":801,"volume":802,"transactions":9,"vwap":767},"2026-06-23",29.11,1.38,193700,{"date":804,"open":805,"high":370,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",28.89,28.76,29.040001,0.275,0.96,355700,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":201,"volume":817,"transactions":9,"vwap":815},"2026-06-18",29.02,28.73,28.765,-0.285,194800,{"date":819,"open":820,"high":821,"low":361,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",29.69,29.765,29.049999,-0.72,-2.42,400400,{"date":827,"open":721,"high":828,"low":829,"close":417,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":417},"2026-06-16",30,29.705,0.045,0.15,168300,{"date":834,"open":457,"high":436,"low":737,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",29.725,-0.225,-0.75,365600,{"date":840,"open":708,"high":841,"low":708,"close":489,"change":709,"percent_change":102,"volume":842,"transactions":9,"vwap":489},"2026-06-12",30.040001,209300,{"date":844,"open":505,"high":426,"low":761,"close":737,"change":363,"percent_change":364,"volume":845,"transactions":9,"vwap":737},"2026-06-11",255600,{"date":847,"open":762,"high":848,"low":849,"close":784,"change":692,"percent_change":692,"volume":850,"transactions":9,"vwap":784},"2026-06-10",29.905,29.68,245300,{"date":852,"open":370,"high":486,"low":370,"close":784,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":784},"2026-06-09",0.67,2.31,246800,{"date":857,"open":402,"high":858,"low":359,"close":859,"change":243,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-08",29.509,29.030001,-1.29,211600,{"date":863,"open":864,"high":794,"low":864,"close":738,"change":333,"percent_change":865,"volume":866,"transactions":9,"vwap":738},"2026-06-05",29.1,0.79,187800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",28.99,29.2,28.87,29.18,0.51,1.78,313000,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":471,"percent_change":779,"volume":881,"transactions":9,"vwap":880},"2026-06-03",28.63,28.95,28.67,277700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",28.59,28.75,28.48,28.71,0.12,0.42,259700,{"date":892,"open":871,"high":893,"low":894,"close":884,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":884},"2026-06-01",28.93,28.58,-0.48,-1.65,362600,{"date":899,"open":401,"high":900,"low":361,"close":901,"change":200,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-29",29.27,29.07,-0.92,213400,{"date":905,"open":906,"high":907,"low":403,"close":731,"change":222,"percent_change":908,"volume":909,"transactions":9,"vwap":731},"2026-05-28",29.36,29.535,-0.41,273800,{"date":911,"open":912,"high":730,"low":767,"close":912,"change":263,"percent_change":314,"volume":913,"transactions":9,"vwap":912},"2026-05-27",29.46,276300,{"date":915,"open":418,"high":722,"low":738,"close":419,"change":593,"percent_change":629,"volume":916,"transactions":9,"vwap":419},"2026-05-26",267400,{"date":918,"open":402,"high":919,"low":920,"close":531,"change":592,"percent_change":768,"volume":921,"transactions":9,"vwap":531},"2026-05-22",29.51,29.195,144000,{"date":923,"open":872,"high":924,"low":869,"close":906,"change":107,"percent_change":733,"volume":925,"transactions":9,"vwap":906},"2026-05-21",29.37,91500,{"date":927,"open":928,"high":360,"low":321,"close":360,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":360},"2026-05-20",28.94,0.36,1.24,206800,{"date":933,"open":934,"high":935,"low":936,"close":928,"change":293,"percent_change":490,"volume":937,"transactions":9,"vwap":928},"2026-05-19",28.83,29.0020008,28.695,145500,{"date":939,"open":940,"high":805,"low":940,"close":331,"change":152,"percent_change":941,"volume":942,"transactions":9,"vwap":331},"2026-05-18",28.55,1.23,326700,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",28.84,28.47,28.5,-0.44,-1.52,263300,{"date":952,"open":870,"high":953,"low":321,"close":928,"change":374,"percent_change":682,"volume":954,"transactions":9,"vwap":928},"2026-05-14",29.245,182600,{"date":956,"open":403,"high":403,"low":359,"close":957,"change":264,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-13",29.12,-0.85,242700,{"date":961,"open":924,"high":738,"low":373,"close":924,"change":671,"percent_change":672,"volume":962,"transactions":9,"vwap":924},"2026-05-12",261300,{"date":964,"open":738,"high":533,"low":965,"close":966,"change":692,"percent_change":692,"volume":967,"transactions":9,"vwap":966},"2026-05-11",29.265,29.35,189400,{"date":969,"open":906,"high":919,"low":970,"close":966,"change":107,"percent_change":733,"volume":971,"transactions":9,"vwap":966},"2026-05-08",29.335,147000,{"date":973,"open":974,"high":540,"low":373,"close":541,"change":374,"percent_change":375,"volume":975,"transactions":9,"vwap":541},"2026-05-07",29.38,203900,{"date":977,"open":978,"high":979,"low":978,"close":540,"change":889,"percent_change":980,"volume":981,"transactions":9,"vwap":540},"2026-05-06",29.25,29.555,1.45,292900,{"date":983,"open":813,"high":957,"low":984,"close":822,"change":293,"percent_change":490,"volume":985,"transactions":9,"vwap":822},"2026-05-05",28.845,244200,{"date":987,"open":813,"high":988,"low":984,"close":989,"change":542,"percent_change":441,"volume":990,"transactions":9,"vwap":989},"2026-05-04",29.22,28.96,240600,{"date":992,"open":993,"high":360,"low":994,"close":995,"change":621,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-01",29.28,29.094999,29.15,-0.21,162600,{"date":999,"open":814,"high":978,"low":814,"close":392,"change":889,"percent_change":1000,"volume":1001,"transactions":9,"vwap":392},"2026-04-30",1.46,383800,{"date":1003,"open":805,"high":822,"low":1004,"close":351,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":351},"2026-04-29",28.68,-0.23,-0.79,298000,{"date":1009,"open":1010,"high":807,"low":1004,"close":813,"change":1011,"percent_change":102,"volume":1012,"transactions":9,"vwap":813},"2026-04-28",28.92,0.29,267600,{"date":1014,"open":340,"high":813,"low":814,"close":814,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":814},"2026-04-27",-0.165,-0.57,393000,{"date":1019,"open":879,"high":800,"low":805,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-24",28.895,-0.065,-0.22,263400,{"date":1025,"open":806,"high":1026,"low":1027,"close":989,"change":515,"percent_change":1028,"volume":1029,"transactions":9,"vwap":989},"2026-04-23",28.985,28.69,0.94,593800,{"date":1031,"open":859,"high":383,"low":940,"close":1027,"change":1022,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1027},"2026-04-22",-0.76,322500,{"date":1035,"open":531,"high":410,"low":1036,"close":321,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":321},"2026-04-21",28.9,-0.54,-1.83,359200,{"date":1041,"open":900,"high":410,"low":978,"close":410,"change":796,"percent_change":749,"volume":1042,"transactions":9,"vwap":410},"2026-04-20",278400,{"date":1044,"open":989,"high":974,"low":989,"close":966,"change":769,"percent_change":1045,"volume":1046,"transactions":9,"vwap":966},"2026-04-17",1.66,279500,{"date":1048,"open":1027,"high":1036,"low":1027,"close":871,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":871},"2026-04-16",0.24,0.84,236600,{"date":1053,"open":940,"high":878,"low":1054,"close":878,"change":592,"percent_change":768,"volume":1055,"transactions":9,"vwap":878},"2026-04-15",28.44,235500,{"date":1057,"open":1058,"high":1059,"low":260,"close":884,"change":122,"percent_change":1060,"volume":1061,"transactions":9,"vwap":884},"2026-04-14",28.28,28.62,0.88,384100,{"date":1063,"open":1064,"high":302,"low":1065,"close":302,"change":22,"percent_change":524,"volume":1066,"transactions":9,"vwap":302},"2026-04-13",28.12,28.030001,382300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":672,"percent_change":122,"volume":1073,"transactions":9,"vwap":1072},"2026-04-10",28.19,28.32,28.11,28.23,219800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":733,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-09",27.86,28.39,28.16,0.72,310000,{"date":1082,"open":240,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-08",27.99,27.81,27.96,0.5,1.82,268000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":592,"percent_change":831,"volume":1095,"transactions":9,"vwap":1094},"2026-04-07",27.33,27.54,27.24,27.46,333800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":795,"percent_change":22,"volume":1102,"transactions":9,"vwap":1101},"2026-04-06",27.31,27.5,27.3,27.42,204600,{"date":1104,"open":1105,"high":1106,"low":189,"close":1107,"change":524,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",26.96,27.415,27.39,1.44,291200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":293,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",26.94,27.11,26.9,27,0.33,592900,{"date":1119,"open":1120,"high":17,"low":1121,"close":1122,"change":147,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-31",26.85,26.62,26.91,1.43,501400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":22,"percent_change":889,"volume":1131,"transactions":9,"vwap":1130},"2026-03-30",26.7,26.87,26.43,26.53,309800,{"date":1133,"open":1134,"high":1135,"low":26,"close":1136,"change":1022,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-27",26.58,26.71,26.42,-0.83,484100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":211,"percent_change":212,"volume":1145,"transactions":9,"vwap":1144},"2026-03-26",26.6,26.865,26.51,26.64,266600,{"date":1147,"open":1148,"high":1149,"low":1130,"close":1150,"change":585,"percent_change":263,"volume":1151,"transactions":9,"vwap":1150},"2026-03-25",26.82,26.86,26.67,142700,{"date":1153,"open":1135,"high":1112,"low":1154,"close":1155,"change":364,"percent_change":602,"volume":1156,"transactions":9,"vwap":1155},"2026-03-24",26.63,26.69,385700,{"date":1158,"open":1159,"high":18,"low":1149,"close":1149,"change":733,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-03-23",27.08,0.75,312300,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-20",27.55,26.537,26.66,-1.13,-4.07,320200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":239,"change":263,"percent_change":264,"volume":1175,"transactions":9,"vwap":239},"2026-03-19",27.8,27.905,27.625,205200,{"date":1177,"open":1078,"high":1178,"low":1076,"close":1076,"change":223,"percent_change":949,"volume":1179,"transactions":9,"vwap":1076},"2026-03-18",28.2,122300,{"date":1181,"open":312,"high":1182,"low":1183,"close":1184,"change":22,"percent_change":524,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",28.505,28.285,28.29,182000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1188,"change":333,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-03-16",28.18,28.37,28.15,0.82,117400,{"date":1194,"open":1071,"high":1072,"low":1195,"close":249,"change":795,"percent_change":22,"volume":1196,"transactions":9,"vwap":249},"2026-03-13",27.92,171800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1195,"change":542,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1195},"2026-03-12",27.91,28.118,27.82,-0.68,137700,{"date":1205,"open":1058,"high":1058,"low":1065,"close":1071,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1071},"2026-03-11",-0.31,-1.09,159000,{"date":1210,"open":312,"high":1211,"low":1212,"close":1213,"change":363,"percent_change":374,"volume":1214,"transactions":9,"vwap":1213},"2026-03-10",28.66,28.24,28.42,1484100,{"date":1216,"open":1064,"high":313,"low":239,"close":946,"change":672,"percent_change":122,"volume":1217,"transactions":9,"vwap":946},"2026-03-09",205600,{"date":1219,"open":946,"high":886,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-06",28.275,28.4,-0.35,-1.22,222700,{"date":1226,"open":330,"high":330,"low":1182,"close":885,"change":506,"percent_change":1227,"volume":1228,"transactions":9,"vwap":885},"2026-03-05",-0.9,224500,{"date":1230,"open":805,"high":813,"low":1027,"close":1231,"change":450,"percent_change":451,"volume":1232,"transactions":9,"vwap":1231},"2026-03-04",29.01,197700,{"date":1234,"open":320,"high":1235,"low":292,"close":989,"change":233,"percent_change":191,"volume":1236,"transactions":9,"vwap":989},"2026-03-03",29.055,519700,{"date":1238,"open":331,"high":920,"low":806,"close":957,"change":107,"percent_change":1239,"volume":1240,"transactions":9,"vwap":957},"2026-03-02",0.21,267300,{"date":1242,"open":893,"high":392,"low":805,"close":1243,"change":672,"percent_change":1049,"volume":1244,"transactions":9,"vwap":1243},"2026-02-27",29.059999,190900,{"date":1246,"open":1036,"high":807,"low":1247,"close":869,"change":733,"percent_change":1248,"volume":1249,"transactions":9,"vwap":869},"2026-02-26",28.865,0.69,185200,{"date":1251,"open":1036,"high":1010,"low":880,"close":351,"change":404,"percent_change":1222,"volume":1252,"transactions":9,"vwap":351},"2026-02-25",142500,{"date":1254,"open":1255,"high":1010,"low":1256,"close":805,"change":672,"percent_change":1049,"volume":1257,"transactions":9,"vwap":805},"2026-02-24",28.78,28.7,138700,{"date":1259,"open":351,"high":1243,"low":1260,"close":300,"change":1261,"percent_change":795,"volume":1262,"transactions":9,"vwap":300},"2026-02-23",28.715,0.01,196500,{"date":1264,"open":880,"high":1265,"low":310,"close":1266,"change":461,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-20",28.825,28.81,0.63,195700,{"date":1270,"open":1059,"high":351,"low":1271,"close":878,"change":471,"percent_change":779,"volume":1272,"transactions":9,"vwap":878},"2026-02-19",28.495,147700,{"date":1274,"open":1010,"high":893,"low":1275,"close":880,"change":1276,"percent_change":1277,"volume":990,"transactions":9,"vwap":880},"2026-02-18",28.605,-0.34,-1.17,{"date":1279,"open":945,"high":1280,"low":880,"close":1231,"change":273,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1231},"2026-02-17",29.014999,0.97,229800,{"date":1284,"open":302,"high":300,"low":1285,"close":814,"change":889,"percent_change":1286,"volume":1287,"transactions":9,"vwap":814},"2026-02-13",28.335,1.48,391300,{"date":1289,"open":1027,"high":340,"low":260,"close":1290,"change":263,"percent_change":264,"volume":1291,"transactions":9,"vwap":1290},"2026-02-12",28.31,325900,{"date":1293,"open":299,"high":323,"low":1294,"close":312,"change":212,"percent_change":253,"volume":1295,"transactions":9,"vwap":312},"2026-02-11",28.325,211200,{"date":1297,"open":1188,"high":884,"low":1188,"close":341,"change":929,"percent_change":1298,"volume":1299,"transactions":9,"vwap":341},"2026-02-10",1.28,212100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":22,"percent_change":524,"volume":1306,"transactions":9,"vwap":1305},"2026-02-09",28.01,28.156,27.83,28.13,173500,{"date":1308,"open":239,"high":1309,"low":252,"close":1310,"change":23,"percent_change":1286,"volume":1311,"transactions":9,"vwap":1310},"2026-02-06",28.065001,28.02,262900,{"date":1313,"open":197,"high":252,"low":1314,"close":1315,"change":471,"percent_change":779,"volume":1316,"transactions":9,"vwap":1315},"2026-02-05",27.425,27.61,251100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":524,"percent_change":1123,"volume":1323,"transactions":9,"vwap":1322},"2026-02-04",27.41,27.76,27.32,27.65,405100,{"date":1325,"open":1098,"high":1326,"low":1159,"close":1327,"change":211,"percent_change":212,"volume":1328,"transactions":9,"vwap":1327},"2026-02-03",27.4,27.26,1836200,{"date":1330,"open":231,"high":251,"low":1331,"close":1331,"change":352,"percent_change":1207,"volume":1332,"transactions":9,"vwap":1331},"2026-02-02",27.29,276400,{"date":1334,"open":1335,"high":231,"low":1336,"close":208,"change":795,"percent_change":22,"volume":1337,"transactions":9,"vwap":208},"2026-01-30",27.51,27.25,225300,{"date":1339,"open":1321,"high":1340,"low":199,"close":197,"change":147,"percent_change":1341,"volume":1342,"transactions":9,"vwap":197},"2026-01-29",27.595,1.4,328000,{"date":1344,"open":1094,"high":1164,"low":1345,"close":199,"change":352,"percent_change":1207,"volume":913,"transactions":9,"vwap":199},"2026-01-28",27.12,{"date":1347,"open":1099,"high":1348,"low":220,"close":221,"change":692,"percent_change":692,"volume":1349,"transactions":9,"vwap":221},"2026-01-27",27.525,317400,{"date":1351,"open":1315,"high":1352,"low":210,"close":221,"change":471,"percent_change":190,"volume":1353,"transactions":9,"vwap":221},"2026-01-26",27.68,220700,{"date":1355,"open":1094,"high":1356,"low":1321,"close":1357,"change":592,"percent_change":831,"volume":1358,"transactions":9,"vwap":1357},"2026-01-23",27.545,27.52,362700,{"date":1360,"open":1320,"high":1361,"low":1094,"close":221,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":221},"2026-01-22",27.84,-0.28,-1.01,467500,{"date":1366,"open":1084,"high":1367,"low":1368,"close":1320,"change":22,"percent_change":127,"volume":1369,"transactions":9,"vwap":1320},"2026-01-21",27.876,27.535,302300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1322,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1322},"2026-01-20",27.94,28,27.62,-0.51,-1.81,499000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1078,"change":152,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1078},"2026-01-16",27.73,28.215,27.72,1.26,427200,{"date":1386,"open":1380,"high":1195,"low":1387,"close":1084,"change":461,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1084},"2026-01-15",27.66,0.65,8690500,{"date":1391,"open":1392,"high":218,"low":1392,"close":218,"change":122,"percent_change":1393,"volume":802,"transactions":9,"vwap":218},"2026-01-14",27.36,0.91,{"date":1395,"open":1093,"high":1107,"low":1396,"close":220,"change":768,"percent_change":873,"volume":1397,"transactions":9,"vwap":220},"2026-01-13",26.99,227500,{"date":1399,"open":1400,"high":1091,"low":1401,"close":1093,"change":592,"percent_change":831,"volume":1402,"transactions":9,"vwap":1093},"2026-01-12",27.2,27.155,262600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1400,"change":672,"percent_change":385,"volume":1407,"transactions":9,"vwap":1400},"2026-01-09",27.15,27.34,174400,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1049,"percent_change":386,"volume":1413,"transactions":9,"vwap":1412},"2026-01-08",26.76,27.23,27.13,136400,{"date":1415,"open":1331,"high":1321,"low":1416,"close":1417,"change":506,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-07",26.885,26.89,-0.96,241000,{"date":1421,"open":1422,"high":1423,"low":1120,"close":1405,"change":733,"percent_change":159,"volume":1424,"transactions":9,"vwap":1405},"2026-01-06",26.88,27.225,396700,{"date":1426,"open":189,"high":1427,"low":1428,"close":1429,"change":107,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-05",27.061001,26.72,26.95,0.22,355200,{"date":1433,"open":1114,"high":1115,"low":1135,"close":1417,"change":692,"percent_change":692,"volume":1434,"transactions":9,"vwap":1417},"2026-01-02",278000,{"date":1436,"open":1412,"high":1412,"low":1416,"close":1417,"change":1022,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1417},"2025-12-31",-0.81,256900,{"date":1440,"open":1113,"high":1412,"low":1441,"close":1113,"change":592,"percent_change":831,"volume":1442,"transactions":9,"vwap":1113},"2025-12-30",27.030001,246700,{"date":1444,"open":187,"high":1412,"low":1445,"close":1446,"change":107,"percent_change":1430,"volume":1447,"transactions":9,"vwap":1446},"2025-12-29",26.984,27.07,167100,{"date":1449,"open":1105,"high":1450,"low":1451,"close":1452,"change":671,"percent_change":672,"volume":1453,"transactions":9,"vwap":1452},"2025-12-26",27.014999,26.884,27.01,183600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1396,"change":733,"percent_change":1160,"volume":1459,"transactions":9,"vwap":1396},"2025-12-24",26.83,27.02,26.8,114300,{"date":1461,"open":1456,"high":1456,"low":1127,"close":1462,"change":211,"percent_change":212,"volume":1463,"transactions":9,"vwap":1462},"2025-12-23",26.79,300200,{"date":1465,"open":1166,"high":1149,"low":1466,"close":1148,"change":593,"percent_change":52,"volume":1467,"transactions":9,"vwap":1148},"2025-12-22",26.595,655700,{"date":1469,"open":1135,"high":1470,"low":1471,"close":1155,"change":1206,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1155},"2025-12-19",26.855,26.68,-1.15,426500,{"date":1475,"open":1100,"high":209,"low":1476,"close":1115,"change":779,"percent_change":743,"volume":962,"transactions":9,"vwap":1115},"2025-12-18",26.975,{"date":1478,"open":1479,"high":1093,"low":1479,"close":17,"change":293,"percent_change":1116,"volume":1480,"transactions":9,"vwap":17},"2025-12-17",27.049999,188900,{"date":1482,"open":1093,"high":1483,"low":1115,"close":1479,"change":542,"percent_change":304,"volume":1484,"transactions":9,"vwap":1479},"2025-12-16",27.283,205900,{"date":1486,"open":1331,"high":1331,"low":1487,"close":1093,"change":293,"percent_change":1116,"volume":1488,"transactions":9,"vwap":1093},"2025-12-15",27.055,304900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1405,"change":471,"percent_change":190,"volume":1494,"transactions":9,"vwap":1405},"2025-12-12",27.28,27.385,27.1,328400,{"date":1496,"open":17,"high":1100,"low":20,"close":1497,"change":888,"percent_change":629,"volume":1498,"transactions":9,"vwap":1497},"2025-12-11",27.19,286700,{"date":1500,"open":1479,"high":1327,"low":1441,"close":1446,"change":796,"percent_change":560,"volume":1501,"transactions":9,"vwap":1446},"2025-12-10",307300,{"date":1503,"open":1412,"high":1331,"low":1105,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-09",26.97,-0.09,-0.33,444300,{"date":1509,"open":1331,"high":1331,"low":1487,"close":1510,"change":303,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-08",27.059999,-0.73,453000,{"date":1514,"open":1100,"high":1101,"low":1515,"close":1327,"change":363,"percent_change":374,"volume":1516,"transactions":9,"vwap":1327},"2025-12-05",27.245,469000,{"date":1518,"open":1098,"high":1519,"low":1520,"close":1098,"change":263,"percent_change":506,"volume":1521,"transactions":9,"vwap":1098},"2025-12-04",27.49,27.288,508300,{"date":1523,"open":1098,"high":210,"low":1524,"close":220,"change":107,"percent_change":1430,"volume":1525,"transactions":9,"vwap":220},"2025-12-03",27.255,396100,{"date":1527,"open":1099,"high":1528,"low":1411,"close":1321,"change":1505,"percent_change":1506,"volume":1529,"transactions":9,"vwap":1321},"2025-12-02",27.515,525100,{"date":1531,"open":221,"high":1532,"low":1107,"close":1319,"change":1533,"percent_change":1472,"volume":1534,"transactions":9,"vwap":1319},"2025-12-01",27.565,-0.32,305200,{"date":1536,"open":1374,"high":1537,"low":1315,"close":1380,"change":796,"percent_change":929,"volume":1538,"transactions":9,"vwap":1380},"2025-11-28",27.805,151200,{"date":1540,"open":221,"high":239,"low":221,"close":218,"change":22,"percent_change":127,"volume":1541,"transactions":9,"vwap":218},"2025-11-26",344300,{"date":1543,"open":1321,"high":1544,"low":1321,"close":1357,"change":122,"percent_change":1545,"volume":1480,"transactions":9,"vwap":1357},"2025-11-25",27.636,0.92,{"date":1547,"open":1336,"high":1100,"low":1479,"close":1548,"change":672,"percent_change":385,"volume":1549,"transactions":9,"vwap":1548},"2025-11-24",27.27,123100,{"date":1551,"open":1422,"high":1331,"low":1128,"close":1400,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1400},"2025-11-21",0.43,1.61,380100,{"date":1556,"open":1446,"high":1557,"low":1558,"close":1559,"change":1505,"percent_change":1276,"volume":1560,"transactions":9,"vwap":1559},"2025-11-20",27.17,26.754,26.77,212900,{"date":1562,"open":1159,"high":20,"low":1462,"close":1149,"change":996,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1149},"2025-11-19",-0.78,222100,{"date":1566,"open":1105,"high":198,"low":1417,"close":1446,"change":293,"percent_change":1116,"volume":1567,"transactions":9,"vwap":1446},"2025-11-18",202400,{"date":1569,"open":1331,"high":1331,"low":1570,"close":1571,"change":314,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-11-17",26.904,26.98,-0.88,317800,{"date":1575,"open":1093,"high":1336,"low":1576,"close":18,"change":672,"percent_change":385,"volume":1577,"transactions":9,"vwap":18},"2025-11-14",27.065001,248300,{"date":1579,"open":1321,"high":210,"low":1113,"close":1405,"change":1506,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1405},"2025-11-13",-1.2,249000,{"date":1583,"open":208,"high":1387,"low":1584,"close":221,"change":996,"percent_change":1032,"volume":1585,"transactions":9,"vwap":221},"2025-11-12",27.475,124800,{"date":1587,"open":1519,"high":251,"low":1519,"close":1588,"change":709,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-11",27.69,1.1,142000,{"date":1592,"open":19,"high":1593,"low":18,"close":1107,"change":112,"percent_change":471,"volume":1594,"transactions":9,"vwap":1107},"2025-11-10",27.498,165800,{"date":1596,"open":1396,"high":1326,"low":1396,"close":1326,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1326},"2025-11-07",0.45,1.67,149900,{"date":1601,"open":1479,"high":1602,"low":1429,"close":1429,"change":190,"percent_change":191,"volume":1603,"transactions":9,"vwap":1429},"2025-11-06",27.179,252000,{"date":1605,"open":198,"high":199,"low":1429,"close":1493,"change":795,"percent_change":22,"volume":1606,"transactions":9,"vwap":1493},"2025-11-05",347000,{"date":1608,"open":1441,"high":1113,"low":1609,"close":1446,"change":795,"percent_change":22,"volume":1610,"transactions":9,"vwap":1446},"2025-11-04",26.945,451300,{"date":1612,"open":1149,"high":1479,"low":1150,"close":1613,"change":471,"percent_change":190,"volume":1614,"transactions":9,"vwap":1613},"2025-11-03",27.040001,247400,{"date":1616,"open":1149,"high":1617,"low":1618,"close":1159,"change":514,"percent_change":709,"volume":1619,"transactions":9,"vwap":1159},"2025-10-31",27.165,26.78,302600,{"date":1621,"open":1128,"high":1622,"low":1128,"close":1115,"change":888,"percent_change":1597,"volume":1623,"transactions":9,"vwap":1115},"2025-10-30",27.185,282700,{"date":1625,"open":210,"high":210,"low":1626,"close":1422,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1422},"2025-10-29",26.805,-0.71,-2.57,255500,{"date":1631,"open":250,"high":250,"low":1632,"close":208,"change":324,"percent_change":1633,"volume":1634,"transactions":9,"vwap":208},"2025-10-28",27.584,-1.99,315100,{"date":1636,"open":1078,"high":1078,"low":1083,"close":1190,"change":450,"percent_change":461,"volume":1637,"transactions":9,"vwap":1190},"2025-10-27",172200,{"date":1639,"open":1069,"high":1640,"low":1641,"close":280,"change":1642,"percent_change":147,"volume":921,"transactions":9,"vwap":280},"2025-10-24",28.225,28.09,0.105,{"date":1644,"open":1645,"high":1064,"low":1646,"close":1647,"change":1648,"percent_change":363,"volume":1649,"transactions":9,"vwap":1647},"2025-10-23",28.049999,27.78,27.995,-0.015,171000,{"date":1651,"open":1373,"high":250,"low":1652,"close":1302,"change":22,"percent_change":524,"volume":1653,"transactions":9,"vwap":1302},"2025-10-22",27.88,164800,{"date":1655,"open":1085,"high":1641,"low":240,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-21",27.9,-0.08,-0.29,170500,{"date":1661,"open":1361,"high":1083,"low":1662,"close":1663,"change":515,"percent_change":1281,"volume":1664,"transactions":9,"vwap":1663},"2025-10-20",27.784,27.98,176200,{"date":1666,"open":1099,"high":1667,"low":230,"close":229,"change":461,"percent_change":1388,"volume":1668,"transactions":9,"vwap":229},"2025-10-17",27.74,96700,{"date":1670,"open":1588,"high":1646,"low":221,"close":1671,"change":212,"percent_change":655,"volume":1672,"transactions":9,"vwap":1671},"2025-10-16",27.53,94700,{"date":1674,"open":1406,"high":229,"low":1406,"close":1675,"change":889,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-15",27.64,1.54,142200,{"date":1679,"open":1422,"high":1548,"low":1422,"close":18,"change":515,"percent_change":45,"volume":1680,"transactions":9,"vwap":18},"2025-10-14",219400,{"date":1682,"open":1456,"high":1396,"low":1683,"close":1429,"change":593,"percent_change":769,"volume":1684,"transactions":9,"vwap":1429},"2025-10-13",26.776,180600,{"date":1686,"open":198,"high":1093,"low":1462,"close":1148,"change":1658,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1148},"2025-10-10",-1.07,226300,{"date":1690,"open":1098,"high":1321,"low":1510,"close":1113,"change":364,"percent_change":682,"volume":1691,"transactions":9,"vwap":1113},"2025-10-09",153100,{"date":1693,"open":207,"high":220,"low":18,"close":1491,"change":472,"percent_change":780,"volume":1694,"transactions":9,"vwap":1491},"2025-10-08",137300,{"date":1696,"open":1164,"high":1164,"low":1321,"close":1319,"change":212,"percent_change":655,"volume":1697,"transactions":9,"vwap":1319},"2025-10-07",208500,{"date":1699,"open":1084,"high":1700,"low":1357,"close":1357,"change":1362,"percent_change":1363,"volume":1701,"transactions":9,"vwap":1357},"2025-10-06",27.847,165900,{"date":1703,"open":1667,"high":1310,"low":1667,"close":1172,"change":888,"percent_change":1552,"volume":1704,"transactions":9,"vwap":1172},"2025-10-03",122400,{"date":1706,"open":1707,"high":1707,"low":1348,"close":1352,"change":190,"percent_change":1037,"volume":1708,"transactions":9,"vwap":1352},"2025-10-02",27.77,233300,{"date":1710,"open":1667,"high":1711,"low":1667,"close":1304,"change":671,"percent_change":672,"volume":1712,"transactions":9,"vwap":1304},"2025-10-01",27.925,258100,{"date":1714,"open":1588,"high":1084,"low":1340,"close":1084,"change":888,"percent_change":1552,"volume":1715,"transactions":9,"vwap":1084},"2025-09-30",258400,{"date":1717,"open":1588,"high":1382,"low":197,"close":1588,"change":1261,"percent_change":592,"volume":1718,"transactions":9,"vwap":1588},"2025-09-29",356300,{"date":1720,"open":1335,"high":229,"low":1519,"close":1352,"change":385,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1352},"2025-09-26",0.95,168000,{"date":1724,"open":221,"high":197,"low":1326,"close":1101,"change":1657,"percent_change":1658,"volume":1725,"transactions":9,"vwap":1101},"2025-09-25",256000,{"date":1727,"open":1380,"high":1380,"low":1728,"close":1099,"change":506,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1099},"2025-09-24",27.485,-0.94,139700,{"date":1732,"open":1322,"high":1537,"low":1174,"close":1320,"change":461,"percent_change":1388,"volume":1733,"transactions":9,"vwap":1320},"2025-09-23",167600,{"date":1735,"open":208,"high":1322,"low":1736,"close":1737,"change":471,"percent_change":779,"volume":1738,"transactions":9,"vwap":1737},"2025-09-22",27.439,27.58,310300,{"date":1740,"open":1201,"high":1741,"low":1315,"close":1374,"change":655,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1374},"2025-09-19",27.844,-1.43,117200,{"date":1745,"open":1663,"high":1746,"low":1195,"close":1310,"change":672,"percent_change":122,"volume":1747,"transactions":9,"vwap":1310},"2025-09-18",28.125,161400,{"date":1749,"open":1065,"high":1077,"low":1195,"close":249,"change":585,"percent_change":263,"volume":1750,"transactions":9,"vwap":249},"2025-09-17",194900,{"date":1752,"open":1064,"high":1753,"low":1754,"close":1755,"change":364,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-16",28.17,27.914,27.97,-0.6,216700,{"date":1759,"open":260,"high":1760,"low":1761,"close":262,"change":363,"percent_change":374,"volume":1762,"transactions":9,"vwap":262},"2025-09-15",28.3,28.054001,192200,{"date":1764,"open":260,"high":1765,"low":1078,"close":1069,"change":472,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1069},"2025-09-12",28.33,-0.46,231900,{"date":1769,"open":1652,"high":1770,"low":1652,"close":1070,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1070},"2025-09-11",28.36,0.52,1.87,171100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1172,"change":211,"percent_change":212,"volume":1779,"transactions":9,"vwap":1172},"2025-09-10",27.85,28.0049992,27.754,162800,{"date":1781,"open":1776,"high":1776,"low":1782,"close":1304,"change":263,"percent_change":264,"volume":1783,"transactions":9,"vwap":1304},"2025-09-09",27.735,142800,{"date":1785,"open":1201,"high":1199,"low":229,"close":1656,"change":542,"percent_change":1202,"volume":1786,"transactions":9,"vwap":1656},"2025-09-08",304200,{"date":1788,"open":1755,"high":1381,"low":1199,"close":1641,"change":1116,"percent_change":59,"volume":1789,"transactions":9,"vwap":1641},"2025-09-05",113900,{"date":1791,"open":1322,"high":1646,"low":1792,"close":1320,"change":1239,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1320},"2025-09-04",27.505,0.76,108800,{"date":1796,"open":1797,"high":1374,"low":1094,"close":1164,"change":671,"percent_change":672,"volume":1798,"transactions":9,"vwap":1164},"2025-09-03",27.47,103000,{"date":1800,"open":239,"high":1172,"low":1801,"close":1671,"change":895,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1671},"2025-09-02",27.445,-1.71,160600,{"date":1805,"open":240,"high":1302,"low":1806,"close":1302,"change":831,"percent_change":724,"volume":1807,"transactions":9,"vwap":1302},"2025-08-29",27.865,96800,{"date":1809,"open":249,"high":249,"low":1588,"close":1076,"change":363,"percent_change":374,"volume":1810,"transactions":9,"vwap":1076},"2025-08-28",89200,{"date":1812,"open":239,"high":1083,"low":239,"close":1199,"change":831,"percent_change":724,"volume":1813,"transactions":9,"vwap":1199},"2025-08-27",102400,{"date":1815,"open":1201,"high":1656,"low":1816,"close":1320,"change":1657,"percent_change":1658,"volume":1817,"transactions":9,"vwap":1320},"2025-08-26",27.705,133300,{"date":1819,"open":1085,"high":1310,"low":1084,"close":1361,"change":233,"percent_change":1016,"volume":1820,"transactions":9,"vwap":1361},"2025-08-25",149400,{"date":1822,"open":1675,"high":1064,"low":1675,"close":1373,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1373},"2025-08-22",0.543,1.98,139500,{"date":1827,"open":230,"high":1164,"low":1392,"close":1828,"change":1829,"percent_change":200,"volume":1830,"transactions":9,"vwap":1828},"2025-08-21",27.457,-0.073,439100,{"date":1832,"open":1357,"high":252,"low":1833,"close":1671,"change":672,"percent_change":122,"volume":1834,"transactions":9,"vwap":1671},"2025-08-20",27.467,122200,{"date":1836,"open":1159,"high":1584,"low":1159,"close":1094,"change":769,"percent_change":874,"volume":1549,"transactions":9,"vwap":1094},"2025-08-19",{"date":1838,"open":1411,"high":1327,"low":1571,"close":1571,"change":1022,"percent_change":1437,"volume":1839,"transactions":9,"vwap":1571},"2025-08-18",139600,{"date":1841,"open":1345,"high":1331,"low":1613,"close":1400,"change":888,"percent_change":629,"volume":1842,"transactions":9,"vwap":1400},"2025-08-15",132800,{"date":1844,"open":1510,"high":1412,"low":1417,"close":1159,"change":364,"percent_change":682,"volume":1845,"transactions":9,"vwap":1159},"2025-08-14",97100,{"date":1847,"open":1613,"high":1491,"low":1105,"close":1336,"change":1049,"percent_change":386,"volume":1848,"transactions":9,"vwap":1336},"2025-08-13",107800,{"date":1850,"open":1851,"high":1452,"low":1852,"close":1452,"change":451,"percent_change":1267,"volume":1853,"transactions":9,"vwap":1452},"2025-08-12",26.92,26.734,141600,{"date":1855,"open":1105,"high":1613,"low":189,"close":189,"change":542,"percent_change":304,"volume":1856,"transactions":9,"vwap":189},"2025-08-11",122900,{"date":1858,"open":1491,"high":1331,"low":1504,"close":1441,"change":1005,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1441},"2025-08-08",-0.84,129900,{"date":1862,"open":1406,"high":1406,"low":187,"close":1327,"change":514,"percent_change":1011,"volume":1863,"transactions":9,"vwap":1327},"2025-08-07",255300,{"date":1865,"open":1326,"high":19,"low":1617,"close":199,"change":303,"percent_change":1511,"volume":1866,"transactions":9,"vwap":199},"2025-08-06",159600,{"date":1868,"open":1331,"high":1319,"low":1497,"close":220,"change":888,"percent_change":629,"volume":1192,"transactions":9,"vwap":220},"2025-08-05",{"date":1870,"open":1479,"high":1091,"low":1479,"close":1327,"change":385,"percent_change":809,"volume":1871,"transactions":9,"vwap":1327},"2025-08-04",244100,{"date":1873,"open":1557,"high":1874,"low":1875,"close":1115,"change":621,"percent_change":1022,"volume":1876,"transactions":9,"vwap":1115},"2025-08-01",27.241,26.81,210900,{"date":1878,"open":1548,"high":1101,"low":1457,"close":1510,"change":253,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1510},"2025-07-31",-1.42,235900,{"date":1882,"open":1304,"high":240,"low":1548,"close":210,"change":655,"percent_change":552,"volume":1883,"transactions":9,"vwap":210},"2025-07-30",198200,{"date":1885,"open":197,"high":1076,"low":1886,"close":1776,"change":629,"percent_change":1553,"volume":1887,"transactions":9,"vwap":1776},"2025-07-29",27.432,116200,{"date":1889,"open":1201,"high":1201,"low":1107,"close":1319,"change":1766,"percent_change":896,"volume":1890,"transactions":9,"vwap":1319},"2025-07-28",152000,{"date":1892,"open":1652,"high":1652,"low":1737,"close":240,"change":1261,"percent_change":592,"volume":1893,"transactions":9,"vwap":240},"2025-07-25",215900,{"date":1895,"open":1652,"high":1896,"low":1776,"close":1076,"change":1505,"percent_change":1533,"volume":1897,"transactions":9,"vwap":1076},"2025-07-24",27.975,196700,{"date":1899,"open":1085,"high":1663,"low":1361,"close":249,"change":672,"percent_change":122,"volume":1900,"transactions":9,"vwap":249},"2025-07-23",139800,{"date":1902,"open":1357,"high":1903,"low":1357,"close":1652,"change":769,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1652},"2025-07-22",27.919,1.75,173600,{"date":1907,"open":230,"high":1737,"low":207,"close":1326,"change":293,"percent_change":1116,"volume":1908,"transactions":9,"vwap":1326},"2025-07-21",185500,{"date":1910,"open":1491,"high":1326,"low":1911,"close":1098,"change":672,"percent_change":385,"volume":1912,"transactions":9,"vwap":1098},"2025-07-18",27.21,110100,{"date":1914,"open":1321,"high":220,"low":17,"close":1093,"change":363,"percent_change":374,"volume":1915,"transactions":9,"vwap":1093},"2025-07-17",180700,{"date":1917,"open":1093,"high":1091,"low":1441,"close":1331,"change":385,"percent_change":809,"volume":1918,"transactions":9,"vwap":1331},"2025-07-16",332600,{"date":1920,"open":1094,"high":1094,"low":1396,"close":1441,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1441},"2025-07-15",-0.405,-1.48,311000,{"date":1925,"open":1411,"high":230,"low":18,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-07-14",27.435,0.175,0.64,261600,{"date":1931,"open":1159,"high":1321,"low":1396,"close":1327,"change":692,"percent_change":692,"volume":1932,"transactions":9,"vwap":1327},"2025-07-11",149500,{"date":1934,"open":187,"high":230,"low":1935,"close":1327,"change":451,"percent_change":1267,"volume":1936,"transactions":9,"vwap":1327},"2025-07-10",27.069,212700,{"date":1938,"open":1345,"high":198,"low":1571,"close":187,"change":692,"percent_change":692,"volume":1939,"transactions":9,"vwap":187},"2025-07-09",183900,{"date":1941,"open":1479,"high":18,"low":1396,"close":187,"change":692,"percent_change":692,"volume":1942,"transactions":9,"vwap":187},"2025-07-08",333500,{"date":1944,"open":1406,"high":1094,"low":1105,"close":187,"change":200,"percent_change":430,"volume":1945,"transactions":9,"vwap":187},"2025-07-07",302000,{"date":1947,"open":1948,"high":1801,"low":1093,"close":1392,"change":514,"percent_change":1011,"volume":1949,"transactions":9,"vwap":1392},"2025-07-03",27.35,159400,{"date":1951,"open":199,"high":1952,"low":1159,"close":1491,"change":514,"percent_change":1011,"volume":1953,"transactions":9,"vwap":1491},"2025-07-02",27.345,298400,{"date":1955,"open":1115,"high":230,"low":1956,"close":1400,"change":723,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1400},"2025-07-01",26.955,0.59,1511900,{"date":1960,"open":1422,"high":1479,"low":1121,"close":1613,"change":723,"percent_change":462,"volume":1961,"transactions":9,"vwap":1613},"2025-06-30",764900,{"date":1963,"open":1417,"high":1964,"low":1462,"close":1422,"change":450,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1422},"2025-06-27",27.145,0.19,197600,{"date":1968,"open":1456,"high":189,"low":1969,"close":1456,"change":1261,"percent_change":592,"volume":1970,"transactions":9,"vwap":1456},"2025-06-26",26.514,195600,{"date":1972,"open":1406,"high":1406,"low":1462,"close":1148,"change":682,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1148},"2025-06-25",-2.26,152600,{"date":1976,"open":1094,"high":1164,"low":1977,"close":230,"change":514,"percent_change":1011,"volume":1978,"transactions":9,"vwap":230},"2025-06-24",27.267,109400,{"date":1980,"open":1457,"high":1107,"low":1981,"close":1392,"change":560,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1392},"2025-06-23",26.985,1.37,244600,{"date":1985,"open":1159,"high":18,"low":1986,"close":1396,"change":200,"percent_change":430,"volume":1987,"transactions":9,"vwap":1396},"2025-06-20",26.934,150800,{"date":1989,"open":199,"high":230,"low":1113,"close":1327,"change":514,"percent_change":1011,"volume":1990,"transactions":9,"vwap":1327},"2025-06-18",165300,{"date":1992,"open":1336,"high":1091,"low":1446,"close":199,"change":1505,"percent_change":1506,"volume":1993,"transactions":9,"vwap":199},"2025-06-17",158600,{"date":1995,"open":1091,"high":1996,"low":1557,"close":1548,"change":795,"percent_change":22,"volume":1997,"transactions":9,"vwap":1548},"2025-06-16",27.575,163300,{"date":1999,"open":1406,"high":210,"low":1510,"close":1093,"change":264,"percent_change":411,"volume":2000,"transactions":9,"vwap":1093},"2025-06-13",154000,{"date":2002,"open":1406,"high":1357,"low":1406,"close":1519,"change":593,"percent_change":769,"volume":2003,"transactions":9,"vwap":1519},"2025-06-12",123800,{"date":2005,"open":1164,"high":2006,"low":1977,"close":1392,"change":364,"percent_change":682,"volume":2007,"transactions":9,"vwap":1392},"2025-06-11",27.665,181700,{"date":2009,"open":207,"high":1671,"low":1952,"close":1671,"change":122,"percent_change":1545,"volume":2010,"transactions":9,"vwap":1671},"2025-06-10",102200,{"date":2012,"open":1411,"high":1926,"low":187,"close":1491,"change":450,"percent_change":461,"volume":2013,"transactions":9,"vwap":1491},"2025-06-09",164600,{"date":2015,"open":18,"high":1406,"low":1159,"close":1411,"change":888,"percent_change":629,"volume":1585,"transactions":9,"vwap":1411},"2025-06-06",{"date":2017,"open":199,"high":2018,"low":2019,"close":1113,"change":692,"percent_change":692,"volume":2020,"transactions":9,"vwap":1113},"2025-06-05",27.235,26.965,141700,{"date":2022,"open":1613,"high":1911,"low":2023,"close":1113,"change":672,"percent_change":385,"volume":1697,"transactions":9,"vwap":1113},"2025-06-04",26.911,{"date":2025,"open":1452,"high":1493,"low":1456,"close":1613,"change":263,"percent_change":506,"volume":2026,"transactions":9,"vwap":1613},"2025-06-03",218200,{"date":2028,"open":1112,"high":1345,"low":2029,"close":1113,"change":592,"percent_change":831,"volume":2030,"transactions":9,"vwap":1113},"2025-06-02",26.65,158200,{"date":2032,"open":1504,"high":1401,"low":1456,"close":1446,"change":112,"percent_change":471,"volume":2033,"transactions":9,"vwap":1446},"2025-05-30",132200,{"date":2035,"open":1120,"high":1497,"low":2036,"close":1159,"change":2037,"percent_change":1393,"volume":1599,"transactions":9,"vwap":1159},"2025-05-29",26.795,0.245,{"date":2039,"open":1149,"high":1149,"low":1150,"close":2040,"change":2041,"percent_change":1505,"volume":2042,"transactions":9,"vwap":2040},"2025-05-28",26.835,-0.025,131700,{"date":2044,"open":1121,"high":1851,"low":1130,"close":1149,"change":1597,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1149},"2025-05-27",1.7,174500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":795,"percent_change":22,"volume":2053,"transactions":9,"vwap":2052},"2025-05-23",26.3,26.48,26.24,26.41,149800,{"date":2055,"open":2056,"high":1130,"low":2057,"close":2058,"change":472,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-05-22",26.52,26.19,26.38,-0.49,173300,{"date":2062,"open":1446,"high":1405,"low":2063,"close":1143,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1143},"2025-05-21",26.49,-0.74,-2.72,134700,{"date":2068,"open":1491,"high":1948,"low":199,"close":1336,"change":364,"percent_change":682,"volume":2069,"transactions":9,"vwap":1336},"2025-05-20",202700,{"date":2071,"open":1405,"high":19,"low":2072,"close":1101,"change":671,"percent_change":672,"volume":2073,"transactions":9,"vwap":1101},"2025-05-19",27.113,136000,{"date":2075,"open":1159,"high":1326,"low":1613,"close":1326,"change":749,"percent_change":1383,"volume":2076,"transactions":9,"vwap":1326},"2025-05-16",113700,{"date":2078,"open":1155,"high":1510,"low":1155,"close":1510,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1510},"2025-05-15",0.47,1.77,169000,{"date":2083,"open":1410,"high":1410,"low":2050,"close":2084,"change":264,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-14",26.59,-0.93,162100,{"date":2088,"open":1497,"high":1400,"low":1410,"close":189,"change":1222,"percent_change":860,"volume":2089,"transactions":9,"vwap":189},"2025-05-13",373000,{"date":2091,"open":19,"high":19,"low":1613,"close":1497,"change":723,"percent_change":1957,"volume":2092,"transactions":9,"vwap":1497},"2025-05-12",144300,{"date":2094,"open":1422,"high":1113,"low":1128,"close":1441,"change":451,"percent_change":1267,"volume":2095,"transactions":9,"vwap":1441},"2025-05-09",122100,{"date":2097,"open":1159,"high":1345,"low":1559,"close":1149,"change":404,"percent_change":420,"volume":2098,"transactions":9,"vwap":1149},"2025-05-08",170700,{"date":2100,"open":1504,"high":199,"low":1851,"close":1105,"change":1261,"percent_change":592,"volume":2101,"transactions":9,"vwap":1105},"2025-05-07",117300,{"date":2103,"open":1504,"high":1617,"low":2104,"close":1429,"change":996,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1429},"2025-05-06",26.852,-0.77,100600,{"date":2108,"open":1497,"high":2109,"low":1457,"close":198,"change":263,"percent_change":506,"volume":2110,"transactions":9,"vwap":198},"2025-05-05",27.315,368100,{"date":2112,"open":198,"high":1098,"low":1113,"close":1411,"change":749,"percent_change":1383,"volume":1990,"transactions":9,"vwap":1411},"2025-05-02",{"date":2114,"open":1120,"high":1113,"low":2115,"close":1417,"change":22,"percent_change":23,"volume":2116,"transactions":9,"vwap":1417},"2025-05-01",26.74,128800,{"date":2118,"open":2119,"high":1149,"low":2120,"close":1618,"change":888,"percent_change":1597,"volume":2033,"transactions":9,"vwap":1618},"2025-04-30",26.47,26.33,{"date":2122,"open":2123,"high":1462,"low":1129,"close":1166,"change":593,"percent_change":52,"volume":2124,"transactions":9,"vwap":1166},"2025-04-29",26.5,150000,{"date":2126,"open":2127,"high":2084,"low":2128,"close":1130,"change":723,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1130},"2025-04-28",26.39,26.285,0.61,327600,{"date":2132,"open":1129,"high":2133,"low":2057,"close":26,"change":621,"percent_change":1005,"volume":842,"transactions":9,"vwap":26},"2025-04-25",26.46,{"date":2135,"open":2120,"high":1141,"low":2051,"close":1129,"change":22,"percent_change":889,"volume":2098,"transactions":9,"vwap":1129},"2025-04-24",{"date":2137,"open":2029,"high":1148,"low":2138,"close":2139,"change":450,"percent_change":1965,"volume":2140,"transactions":9,"vwap":2139},"2025-04-23",26.2,26.32,135800,{"date":180,"open":2142,"high":2127,"low":176,"close":2143,"change":451,"percent_change":1388,"volume":1244,"transactions":9,"vwap":2143},26.1,26.27]