[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FYEE":3,"homepage-market-summary":30,"stock-historical-FYEE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FYEE","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 Yield Enhanced Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.4198,2.22,"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},29.92,29.885,29.95,29.8068,29.79,0.13,0.44,113166.599097,30.52,26.29,78406.863401844,85.8,622,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.599,60426,22055315.850461,25.75,"2025-04-22",[182,185,194,204,214,223,233,243,251,260,269,280,290,300,310,319,329,335,344,353,364,372,380,388,395,404,410,418,424,429,435,442,448,454,461,467,476,483,489,496,503,511,518,527,534,541,551,561,571,579,585,595,602,612,618,627,636,643,651,659,664,671,676,683,688,697,704,711,718,726,733,740,748,754,761,767,773,779,784,791,798,803,807,812,817,820,823,829,833,840,845,850,854,860,865,870,873,876,880,886,889,892,895,899,904,908,914,920,925,931,935,942,948,953,958,963,966,969,972,977,984,991,997,1003,1008,1014,1021,1026,1033,1041,1047,1055,1061,1069,1075,1081,1089,1095,1101,1105,1112,1119,1125,1130,1135,1142,1147,1152,1156,1161,1165,1168,1172,1175,1180,1185,1188,1191,1194,1200,1203,1208,1212,1216,1219,1223,1229,1235,1240,1244,1247,1251,1255,1260,1264,1267,1271,1277,1284,1287,1290,1294,1296,1299,1304,1308,1312,1318,1321,1324,1328,1333,1336,1340,1343,1346,1350,1355,1358,1364,1369,1372,1375,1382,1385,1388,1391,1395,1398,1401,1404,1407,1410,1413,1418,1425,1433,1438,1444,1449,1455,1460,1465,1468,1471,1474,1478,1483,1487,1491,1494,1499,1504,1510,1513,1517,1521,1526,1531,1536,1540,1548,1554,1560,1566,1574,1581,1583,1589,1593,1597,1601,1604,1608,1611,1615,1621,1627,1631,1635,1639,1645,1649,1652,1656,1661,1666,1669,1672,1676,1682,1687,1693,1699,1705,1709,1717,1722,1727,1731,1738,1746,1752,1759,1764,1768,1774,1779,1785,1790,1796,1803,1808,1815,1822,1831,1837,1844,1846,1850,1855,1858,1863,1868,1876,1881,1889,1895,1900,1906,1912,1917,1923,1928,1934,1939,1945,1949,1953,1959,1967,1974,1981,1988,1996,2002,2008,2013,2019,2025,2030,2034,2038,2044,2048,2052,2059,2065,2072,2076,2082,2088,2096,2101,2107,2113,2118,2124,2129,2134,2138,2145,2150,2155,2160,2165,2170,2174,2178,2183,2190,2198,2204,2213,2222],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},921,29.8939,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.8,29.55,0.1,0.34,95440.918276,731,29.6733,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",29.87,29.89,29.69,-0.04,-0.13,110278.228967,730,29.8165,{"date":205,"open":187,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",29.8607,29.63,29.73,-0.06,-0.2,67889.698837,646,29.7097,{"date":215,"open":216,"high":216,"low":217,"close":21,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",29.9,29.7,-0.17,-0.57,99145.454863,903,29.7912,{"date":224,"open":187,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",29.965,29.76,29.96,0.18,0.6,122539.515071,917,29.8781,{"date":234,"open":187,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",29.82,29.655,29.78,-0.02,-0.07,127742.2398,710,29.7731,{"date":244,"open":245,"high":245,"low":208,"close":187,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",30,-0.18,-0.6,103847.74892,967,29.8153,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":218,"volume":257,"transactions":258,"vwap":259},"2026-09-22",30.13,29.9201,29.98,-0.05,114487.890494,809,29.9798,{"date":261,"open":262,"high":263,"low":21,"close":264,"change":147,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",29.81,30.04,30.03,1.28,146603.28776,1206,29.9416,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",29.84,30.07,29.5,29.65,-0.56,-1.85,136200.6869,1299,29.6284,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",30.29,30.095,30.21,0.29,0.97,134552.565593,683,30.1981,{"date":291,"open":292,"high":293,"low":294,"close":17,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",30.1,30.15,29.72,-0.09,-0.3,140560.03763,932,30.0181,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",30.18,29.955,30.01,-0.11,-0.37,84331.262337,729,30.0039,{"date":311,"open":312,"high":302,"low":304,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",30.16,30.12,-0.145,-0.48,131025.43188,918,30.1097,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":282},"2026-09-11",30.23,30.33,30.22,30.265,0.285,0.95,73764.00622,659,{"date":330,"open":245,"high":272,"low":17,"close":255,"change":210,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",-0.66,163597.0347,747,30.0086,{"date":336,"open":337,"high":337,"low":338,"close":302,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",30.26,30.11,-0.08,-0.26,83654.148711,844,30.1659,{"date":345,"open":322,"high":346,"low":347,"close":337,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",30.4256,30.24,-0.16,-0.53,313116.179624,947,30.3033,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",30.45,30.5,30.36,30.42,-0.03,-0.1,118260.898038,764,30.4189,{"date":365,"open":366,"high":25,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",30.19,0.21,0.69,174247.0852,728,30.427,{"date":373,"open":374,"high":337,"low":374,"close":347,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",30.05,0.16,0.53,108523.5739,752,30.1977,{"date":381,"open":338,"high":382,"low":383,"close":384,"change":218,"percent_change":275,"volume":385,"transactions":386,"vwap":387},"2026-09-01",30.17,29.99,30.08,80577.90537,755,30.0792,{"date":389,"open":390,"high":390,"low":313,"close":391,"change":256,"percent_change":218,"volume":392,"transactions":393,"vwap":394},"2026-08-31",30.27,30.25,106912.436224,1033,30.188,{"date":396,"open":397,"high":355,"low":398,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",30.28,30.245,30.3,0,392332.266662,951,30.3156,{"date":405,"open":337,"high":406,"low":292,"close":399,"change":228,"percent_change":229,"volume":407,"transactions":408,"vwap":409},"2026-08-27",30.31,100562.333043,675,30.2524,{"date":411,"open":292,"high":382,"low":412,"close":313,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",30.0461,0.01,0.03,96047.458903,737,30.1103,{"date":419,"open":264,"high":293,"low":245,"close":338,"change":420,"percent_change":421,"volume":422,"transactions":308,"vwap":423},"2026-08-25",0.07,0.23,96458.546,30.0626,{"date":425,"open":292,"high":292,"low":227,"close":263,"change":359,"percent_change":360,"volume":426,"transactions":427,"vwap":428},"2026-08-24",116839.514506,927,30.0282,{"date":430,"open":347,"high":347,"low":304,"close":272,"change":431,"percent_change":147,"volume":432,"transactions":433,"vwap":434},"2026-08-21",0.115,142975.559322,1027,30.0698,{"date":436,"open":292,"high":292,"low":19,"close":303,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",-0.175,-0.58,192494.946598,1464,30.0465,{"date":443,"open":322,"high":322,"low":444,"close":253,"change":238,"percent_change":239,"volume":445,"transactions":446,"vwap":447},"2026-08-19",30.105,91122.795848,870,30.1639,{"date":449,"open":382,"high":450,"low":313,"close":293,"change":339,"percent_change":340,"volume":451,"transactions":452,"vwap":453},"2026-08-18",30.2,51081.19491,559,30.1442,{"date":455,"open":456,"high":456,"low":321,"close":321,"change":239,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",30.38,-0.23,63886.442063,674,30.2711,{"date":462,"open":463,"high":463,"low":347,"close":399,"change":238,"percent_change":239,"volume":464,"transactions":465,"vwap":466},"2026-08-14",30.41,51332.2185,479,30.2876,{"date":468,"open":382,"high":469,"low":382,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",30.325,30.32,0.17,0.56,177617.094368,1491,30.2302,{"date":477,"open":397,"high":397,"low":478,"close":293,"change":107,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",30.1201,0.2,110801.386175,1188,30.152,{"date":484,"open":391,"high":391,"low":485,"close":485,"change":239,"percent_change":457,"volume":486,"transactions":487,"vwap":488},"2026-08-11",30.09,57300.935913,600,30.1365,{"date":490,"open":382,"high":366,"low":491,"close":312,"change":492,"percent_change":22,"volume":493,"transactions":494,"vwap":495},"2026-08-10",30.101,0.04,75065.1302,727,30.1641,{"date":497,"open":498,"high":498,"low":263,"close":313,"change":189,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",30.14,0.33,42644.3945,445,30.0925,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":112,"percent_change":359,"volume":508,"transactions":509,"vwap":510},"2026-08-06",30.06,29.97,30.02,97405.0274,544,30.0128,{"date":512,"open":321,"high":321,"low":513,"close":264,"change":514,"percent_change":238,"volume":515,"transactions":516,"vwap":517},"2026-08-05",30.015,-0.005,319906.1167,550,30.0582,{"date":519,"open":520,"high":505,"low":216,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",29.91,30.035,0.155,0.52,101350.3097,625,29.9981,{"date":528,"open":217,"high":520,"low":198,"close":529,"change":122,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-03",29.88,0.84,94052.595567,691,29.8414,{"date":535,"open":536,"high":274,"low":537,"close":207,"change":421,"percent_change":132,"volume":538,"transactions":539,"vwap":540},"2026-07-31",29.49,29.29,45947.944532,598,29.5017,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",29.08,29.43,29.4,0.45,1.55,57746.341413,512,29.317,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",29.38,29.44,28.95,-0.39,-1.33,85930.47706,663,29.1544,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":147,"volume":568,"transactions":569,"vwap":570},"2026-07-28",29.2,29.37,29.13,29.34,0.11,37515.275654,390,29.2784,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":414,"percent_change":189,"volume":576,"transactions":577,"vwap":578},"2026-07-27",29.56,29.11,29.23,87218.082315,573,29.2171,{"date":580,"open":565,"high":564,"low":565,"close":563,"change":581,"percent_change":471,"volume":582,"transactions":583,"vwap":584},"2026-07-24",0.05,38105.4697,432,29.2268,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":296,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",29.25,29.2817,29.035,29.15,-1.02,67902.986986,643,29.1299,{"date":596,"open":545,"high":536,"low":597,"close":598,"change":514,"percent_change":238,"volume":599,"transactions":600,"vwap":601},"2026-07-22",29.35,29.45,66061.7048,557,29.4538,{"date":603,"open":545,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",29.46,29.325,29.455,0.255,0.87,49467.0398,430,29.4267,{"date":613,"open":587,"high":614,"low":563,"close":563,"change":413,"percent_change":414,"volume":615,"transactions":616,"vwap":617},"2026-07-20",29.39,45631.096151,488,29.2994,{"date":619,"open":620,"high":566,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-17",28.98,29.19,-0.21,-0.71,56098.3217,446,29.2035,{"date":628,"open":273,"high":629,"low":630,"close":545,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-16",29.51,29.305,-0.14,-0.47,164727.4941,803,29.4077,{"date":637,"open":273,"high":638,"low":564,"close":638,"change":471,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-15",29.54,0.58,39405.4509,455,29.4772,{"date":644,"open":587,"high":645,"low":587,"close":564,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",29.41,0.08,0.27,66679.82219,468,29.3661,{"date":652,"open":537,"high":645,"low":653,"close":537,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-13",29.249,-0.15,-0.51,40537.24187,553,29.3142,{"date":660,"open":590,"high":606,"low":590,"close":554,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":554},"2026-07-10",0.12,0.41,54900,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":367,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",29.21,29.32,29.07,0.72,70400,{"date":672,"open":673,"high":574,"low":674,"close":574,"change":112,"percent_change":359,"volume":675,"transactions":9,"vwap":574},"2026-07-08",28.93,28.84,59000,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":209,"percent_change":622,"volume":682,"transactions":9,"vwap":681},"2026-07-07",29.17,29.18,28.992,29.12,120500,{"date":684,"open":685,"high":666,"low":685,"close":679,"change":152,"percent_change":686,"volume":687,"transactions":9,"vwap":679},"2026-07-06",29,1.21,76800,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",28.94,29.09,28.735,28.83,-0.095,-0.33,59200,{"date":698,"open":555,"high":699,"low":700,"close":701,"change":702,"percent_change":661,"volume":703,"transactions":9,"vwap":701},"2026-07-01",29.02,28.77,28.925,0.035,46900,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":471,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-30",28.64,28.955,28.89,0.59,86100,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":607,"percent_change":66,"volume":717,"transactions":9,"vwap":716},"2026-06-29",28.52,28.789,28.5,28.72,73600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":256,"volume":725,"transactions":9,"vwap":723},"2026-06-26",28.41,28.615,28.29,28.465,-0.015,51300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":256,"percent_change":246,"volume":732,"transactions":9,"vwap":731},"2026-06-25",28.69,28.74,28.445,28.48,66200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":199,"percent_change":631,"volume":739,"transactions":9,"vwap":738},"2026-06-24",28.58,28.78,28.46,28.53,79200,{"date":741,"open":742,"high":700,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-23",28.62,28.482,28.57,-0.34,-1.18,121600,{"date":749,"open":750,"high":751,"low":693,"close":752,"change":112,"percent_change":359,"volume":753,"transactions":9,"vwap":752},"2026-06-22",29.049999,29.155,28.91,122200,{"date":755,"open":668,"high":668,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",28.82,28.92,-0.44,-1.5,93000,{"date":762,"open":207,"high":198,"low":537,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",29.36,-0.265,-0.89,54000,{"date":768,"open":294,"high":769,"low":770,"close":771,"change":724,"percent_change":256,"volume":772,"transactions":9,"vwap":771},"2026-06-16",29.77,29.61,29.625,62200,{"date":774,"open":207,"high":769,"low":775,"close":776,"change":142,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-15",29.57,29.64,1.09,43500,{"date":780,"open":667,"high":781,"low":782,"close":667,"change":661,"percent_change":662,"volume":783,"transactions":9,"vwap":667},"2026-06-12",29.33,29.01,35500,{"date":785,"open":708,"high":786,"low":787,"close":563,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":563},"2026-06-11",29.26,28.71,0.5,1.74,117500,{"date":792,"open":565,"high":793,"low":794,"close":795,"change":632,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-10",29.147,28.66,28.7,-1.61,56100,{"date":799,"open":598,"high":638,"low":800,"close":678,"change":239,"percent_change":801,"volume":802,"transactions":9,"vwap":678},"2026-06-09",28.61,-0.24,57100,{"date":804,"open":667,"high":273,"low":666,"close":805,"change":581,"percent_change":471,"volume":806,"transactions":9,"vwap":805},"2026-06-08",29.24,100300,{"date":808,"open":226,"high":226,"low":574,"close":621,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":621},"2026-06-05",-0.68,-2.28,74100,{"date":813,"open":814,"high":197,"low":815,"close":196,"change":420,"percent_change":421,"volume":816,"transactions":9,"vwap":196},"2026-06-04",29.66,29.6,62800,{"date":818,"open":197,"high":255,"low":769,"close":187,"change":295,"percent_change":296,"volume":819,"transactions":9,"vwap":187},"2026-06-03",61600,{"date":821,"open":529,"high":520,"low":237,"close":197,"change":492,"percent_change":22,"volume":822,"transactions":9,"vwap":197},"2026-06-02",74400,{"date":824,"open":825,"high":826,"low":769,"close":827,"change":581,"percent_change":471,"volume":828,"transactions":9,"vwap":827},"2026-06-01",29.83,30.135,29.85,148600,{"date":830,"open":831,"high":831,"low":294,"close":187,"change":492,"percent_change":22,"volume":832,"transactions":9,"vwap":187},"2026-05-29",29.86,107900,{"date":834,"open":835,"high":226,"low":836,"close":226,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":226},"2026-05-28",29.67,29.585,0.135,0.46,84100,{"date":841,"open":274,"high":842,"low":188,"close":771,"change":843,"percent_change":339,"volume":844,"transactions":9,"vwap":771},"2026-05-27",29.68,-0.025,48100,{"date":846,"open":847,"high":847,"low":815,"close":274,"change":848,"percent_change":849,"volume":839,"transactions":9,"vwap":274},"2026-05-26",29.74,0.14,0.47,{"date":851,"open":273,"high":775,"low":604,"close":629,"change":567,"percent_change":852,"volume":853,"transactions":9,"vwap":629},"2026-05-22",0.37,71200,{"date":855,"open":856,"high":857,"low":858,"close":545,"change":107,"percent_change":479,"volume":859,"transactions":9,"vwap":545},"2026-05-21",29.27,29.42,29.22,113600,{"date":861,"open":862,"high":566,"low":863,"close":566,"change":228,"percent_change":864,"volume":790,"transactions":9,"vwap":566},"2026-05-20",29.28,29.14,0.62,{"date":866,"open":590,"high":575,"low":750,"close":867,"change":295,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-19",29.16,-0.31,76500,{"date":871,"open":597,"high":597,"low":681,"close":587,"change":414,"percent_change":189,"volume":872,"transactions":9,"vwap":587},"2026-05-18",104300,{"date":874,"open":590,"high":597,"low":565,"close":858,"change":210,"percent_change":809,"volume":875,"transactions":9,"vwap":858},"2026-05-15",109000,{"date":877,"open":763,"high":857,"low":878,"close":857,"change":567,"percent_change":147,"volume":879,"transactions":9,"vwap":857},"2026-05-14",29.31,52100,{"date":881,"open":587,"high":878,"low":882,"close":878,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":878},"2026-05-13",29.135,0.15,0.51,53200,{"date":887,"open":863,"high":867,"low":888,"close":867,"change":413,"percent_change":414,"volume":828,"transactions":9,"vwap":867},"2026-05-12",29.025,{"date":890,"open":681,"high":621,"low":668,"close":590,"change":492,"percent_change":848,"volume":891,"transactions":9,"vwap":590},"2026-05-11",178100,{"date":893,"open":621,"high":621,"low":894,"close":574,"change":107,"percent_change":367,"volume":696,"transactions":9,"vwap":574},"2026-05-08",29.059999,{"date":896,"open":590,"high":590,"low":699,"close":750,"change":897,"percent_change":420,"volume":898,"transactions":9,"vwap":750},"2026-05-07",0.02,46000,{"date":900,"open":901,"high":543,"low":901,"close":902,"change":897,"percent_change":420,"volume":903,"transactions":9,"vwap":902},"2026-05-06",28.81,29.030001,66400,{"date":905,"open":565,"high":565,"low":756,"close":782,"change":848,"percent_change":906,"volume":907,"transactions":9,"vwap":782},"2026-05-05",0.48,74600,{"date":909,"open":910,"high":757,"low":911,"close":912,"change":400,"percent_change":400,"volume":913,"transactions":9,"vwap":912},"2026-05-04",28.9,28.79,28.87,160000,{"date":915,"open":916,"high":757,"low":917,"close":912,"change":420,"percent_change":918,"volume":919,"transactions":9,"vwap":912},"2026-05-01",28.8,28.65,0.24,53100,{"date":921,"open":700,"high":922,"low":742,"close":916,"change":479,"percent_change":923,"volume":924,"transactions":9,"vwap":916},"2026-04-30",28.85,0.7,86900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":359,"percent_change":360,"volume":930,"transactions":9,"vwap":929},"2026-04-29",28.51,28.63,28.6,43600,{"date":932,"open":929,"high":928,"low":933,"close":928,"change":112,"percent_change":359,"volume":934,"transactions":9,"vwap":928},"2026-04-28",28.49,48200,{"date":936,"open":937,"high":938,"low":735,"close":706,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":706},"2026-04-27",28.59,28.68,0.075,0.26,123600,{"date":943,"open":929,"high":929,"low":944,"close":945,"change":946,"percent_change":947,"volume":822,"transactions":9,"vwap":945},"2026-04-24",28.45,28.565,0.055,0.19,{"date":949,"open":950,"high":929,"low":951,"close":927,"change":256,"percent_change":246,"volume":952,"transactions":9,"vwap":927},"2026-04-23",28.54,28.365,56400,{"date":954,"open":955,"high":955,"low":956,"close":955,"change":375,"percent_change":472,"volume":957,"transactions":9,"vwap":955},"2026-04-22",28.56,28.47,51100,{"date":959,"open":731,"high":744,"low":960,"close":960,"change":200,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-21",28.4,-0.46,46300,{"date":964,"open":933,"high":950,"low":737,"close":738,"change":414,"percent_change":567,"volume":965,"transactions":9,"vwap":738},"2026-04-20",27100,{"date":967,"open":742,"high":742,"low":715,"close":715,"change":413,"percent_change":492,"volume":968,"transactions":9,"vwap":715},"2026-04-17",172000,{"date":970,"open":955,"high":955,"low":720,"close":933,"change":897,"percent_change":420,"volume":971,"transactions":9,"vwap":933},"2026-04-16",382000,{"date":973,"open":933,"high":933,"low":974,"close":956,"change":975,"percent_change":23,"volume":976,"transactions":9,"vwap":956},"2026-04-15",28.375,0.126,101500,{"date":978,"open":979,"high":720,"low":980,"close":981,"change":982,"percent_change":375,"volume":983,"transactions":9,"vwap":981},"2026-04-14",28.34,28.040001,28.344,0.044,101400,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":367,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-13",28.11,28.3,28.02,0.75,42700,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":897,"percent_change":420,"volume":996,"transactions":9,"vwap":995},"2026-04-10",28.23,28.059999,28.09,34500,{"date":998,"open":995,"high":995,"low":999,"close":1000,"change":375,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-09",27.91,28.07,0.57,27000,{"date":1004,"open":1005,"high":1005,"low":1006,"close":999,"change":838,"percent_change":1007,"volume":783,"transactions":9,"vwap":999},"2026-04-08",28.1,27.86,1.68,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":702,"percent_change":22,"volume":1013,"transactions":9,"vwap":1011},"2026-04-07",27.37,27.45,27.21,20200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":431,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-06",27.3,27.415,27.295,0.42,38500,{"date":1022,"open":1023,"high":1016,"low":1024,"close":1016,"change":492,"percent_change":883,"volume":1025,"transactions":9,"vwap":1016},"2026-04-02",27.09,26.958,31900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":22,"percent_change":906,"volume":1032,"transactions":9,"vwap":1031},"2026-04-01",27.25,27.4,27.16,27.26,38000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-31",26.665,27.145,27.13,0.76,2.88,60400,{"date":1042,"open":1043,"high":1044,"low":26,"close":1045,"change":339,"percent_change":296,"volume":1046,"transactions":9,"vwap":1045},"2026-03-30",26.59,26.672,26.37,101800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":961,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-27",26.75,26.9,26.44,26.45,-1.71,60900,{"date":1056,"open":1012,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":759,"volume":1060,"transactions":9,"vwap":1058},"2026-03-26",27.27,26.91,-0.41,45300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":499,"volume":1068,"transactions":9,"vwap":1066},"2026-03-25",27.35,27.509,27.31,27.32,0.09,41200,{"date":1070,"open":1023,"high":1071,"low":1072,"close":1073,"change":295,"percent_change":695,"volume":1074,"transactions":9,"vwap":1073},"2026-03-24",27.379,27.08,27.23,151700,{"date":1076,"open":1077,"high":1078,"low":1057,"close":1066,"change":940,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1066},"2026-03-23",27.34,27.61,0.96,71900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":746,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-20",27.43,27.52,26.89,27.059999,-4.18,91200,{"date":1090,"open":1091,"high":979,"low":1092,"close":1093,"change":209,"percent_change":622,"volume":1094,"transactions":9,"vwap":1093},"2026-03-19",28.14,28.049999,28.24,27600,{"date":1096,"open":929,"high":929,"low":1097,"close":987,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":987},"2026-03-18",28.25,-0.36,-1.26,67500,{"date":1102,"open":716,"high":1103,"low":955,"close":794,"change":661,"percent_change":1019,"volume":1104,"transactions":9,"vwap":794},"2026-03-17",28.75,47600,{"date":1106,"open":1107,"high":929,"low":1108,"close":950,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":950},"2026-03-16",28.44,28.42,0.312,1.11,32800,{"date":1113,"open":927,"high":928,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-13",28.2,28.228,-0.172,-0.61,27500,{"date":1120,"open":937,"high":937,"low":1121,"close":960,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":960},"2026-03-12",28.38,-0.344,-1.2,50600,{"date":1126,"open":938,"high":1127,"low":928,"close":1128,"change":1129,"percent_change":581,"volume":996,"transactions":9,"vwap":1128},"2026-03-11",28.802,28.744,0.014,{"date":1131,"open":1103,"high":1132,"low":728,"close":1133,"change":238,"percent_change":239,"volume":1134,"transactions":9,"vwap":1133},"2026-03-10",28.96,28.73,174100,{"date":1136,"open":1121,"high":1137,"low":1138,"close":1103,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1103},"2026-03-09",28.783,28.17,0.195,0.68,37200,{"date":1143,"open":937,"high":938,"low":956,"close":1144,"change":1145,"percent_change":1146,"volume":783,"transactions":9,"vwap":1144},"2026-03-06",28.555,-0.318,-1.1,{"date":1148,"open":922,"high":555,"low":794,"close":1149,"change":1150,"percent_change":695,"volume":1151,"transactions":9,"vwap":1149},"2026-03-05",28.873,-0.097,65000,{"date":1153,"open":700,"high":750,"low":700,"close":1154,"change":375,"percent_change":472,"volume":1155,"transactions":9,"vwap":1154},"2026-03-04",28.97,92100,{"date":1157,"open":716,"high":1158,"low":720,"close":901,"change":622,"percent_change":1159,"volume":1160,"transactions":9,"vwap":901},"2026-03-03",28.825,-0.72,29000,{"date":1162,"open":922,"high":1163,"low":1103,"close":699,"change":400,"percent_change":400,"volume":1164,"transactions":9,"vwap":699},"2026-03-02",29.1,41300,{"date":1166,"open":910,"high":699,"low":922,"close":699,"change":295,"percent_change":868,"volume":1167,"transactions":9,"vwap":699},"2026-02-27",30300,{"date":1169,"open":587,"high":587,"low":673,"close":574,"change":339,"percent_change":1170,"volume":1171,"transactions":9,"vwap":574},"2026-02-26",-0.27,25000,{"date":1173,"open":543,"high":575,"low":543,"close":621,"change":471,"percent_change":709,"volume":1174,"transactions":9,"vwap":621},"2026-02-25",19600,{"date":1176,"open":1177,"high":902,"low":729,"close":699,"change":1178,"percent_change":1038,"volume":1179,"transactions":9,"vwap":699},"2026-02-24",28.76,0.22,23700,{"date":1181,"open":750,"high":750,"low":787,"close":916,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":916},"2026-02-23",-0.28,-0.96,57500,{"date":1186,"open":901,"high":543,"low":901,"close":543,"change":940,"percent_change":66,"volume":1187,"transactions":9,"vwap":543},"2026-02-20",40000,{"date":1189,"open":756,"high":910,"low":1103,"close":756,"change":339,"percent_change":1182,"volume":1190,"transactions":9,"vwap":756},"2026-02-19",119500,{"date":1192,"open":1103,"high":902,"low":1103,"close":910,"change":420,"percent_change":918,"volume":1193,"transactions":9,"vwap":910},"2026-02-18",50300,{"date":1195,"open":1196,"high":1197,"low":713,"close":693,"change":1067,"percent_change":1198,"volume":1199,"transactions":9,"vwap":693},"2026-02-17",28.67,28.88,0.31,44600,{"date":1201,"open":795,"high":708,"low":706,"close":729,"change":581,"percent_change":471,"volume":1202,"transactions":9,"vwap":729},"2026-02-13",49000,{"date":1204,"open":590,"high":1205,"low":728,"close":728,"change":315,"percent_change":1206,"volume":1207,"transactions":9,"vwap":728},"2026-02-12",29.285,-1.65,67200,{"date":1209,"open":781,"high":781,"low":1210,"close":678,"change":897,"percent_change":420,"volume":1211,"transactions":9,"vwap":678},"2026-02-11",29.065001,33200,{"date":1213,"open":587,"high":878,"low":882,"close":590,"change":1214,"percent_change":1059,"volume":1215,"transactions":9,"vwap":590},"2026-02-10",-0.12,43000,{"date":1217,"open":590,"high":878,"low":681,"close":856,"change":661,"percent_change":662,"volume":1218,"transactions":9,"vwap":856},"2026-02-09",119000,{"date":1220,"open":736,"high":678,"low":736,"close":590,"change":838,"percent_change":1221,"volume":1222,"transactions":9,"vwap":590},"2026-02-06",1.6,39700,{"date":1224,"open":1133,"high":708,"low":1225,"close":728,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":728},"2026-02-05",28.55,-0.29,-1,66600,{"date":1230,"open":1231,"high":858,"low":1232,"close":620,"change":305,"percent_change":1233,"volume":1234,"transactions":9,"vwap":620},"2026-02-04",29.075001,28.815,-0.38,73700,{"date":1236,"open":614,"high":545,"low":1237,"close":691,"change":801,"percent_change":1238,"volume":1239,"transactions":9,"vwap":691},"2026-02-03",28.885,-0.82,85700,{"date":1241,"open":590,"high":553,"low":1242,"close":781,"change":228,"percent_change":864,"volume":1243,"transactions":9,"vwap":781},"2026-02-02",29.138,51800,{"date":1245,"open":679,"high":1246,"low":685,"close":590,"change":209,"percent_change":622,"volume":1199,"transactions":9,"vwap":590},"2026-01-30",29.218,{"date":1248,"open":590,"high":858,"low":693,"close":666,"change":1249,"percent_change":1178,"volume":1250,"transactions":9,"vwap":666},"2026-01-29",0.065,50000,{"date":1252,"open":590,"high":666,"low":750,"close":1253,"change":413,"percent_change":414,"volume":1254,"transactions":9,"vwap":1253},"2026-01-28",29.145,74200,{"date":1256,"open":1163,"high":863,"low":699,"close":882,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":882},"2026-01-27",0.125,0.43,56300,{"date":1261,"open":555,"high":750,"low":1262,"close":782,"change":661,"percent_change":1019,"volume":1263,"transactions":9,"vwap":782},"2026-01-26",28.908,48700,{"date":1265,"open":912,"high":1266,"low":911,"close":708,"change":413,"percent_change":414,"volume":844,"transactions":9,"vwap":708},"2026-01-23",28.931,{"date":1268,"open":1269,"high":757,"low":1270,"close":1197,"change":471,"percent_change":709,"volume":1171,"transactions":9,"vwap":1197},"2026-01-22",28.86,28.775,{"date":1272,"open":944,"high":1273,"low":1274,"close":787,"change":190,"percent_change":1275,"volume":1276,"transactions":9,"vwap":787},"2026-01-21",28.788,28.425,1.2,37900,{"date":1278,"open":742,"high":901,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-20",28.31,28.37,-0.49,-1.7,141600,{"date":1285,"open":1154,"high":1154,"low":756,"close":1269,"change":400,"percent_change":400,"volume":1286,"transactions":9,"vwap":1269},"2026-01-16",76100,{"date":1288,"open":750,"high":543,"low":756,"close":1269,"change":581,"percent_change":471,"volume":1289,"transactions":9,"vwap":1269},"2026-01-15",93300,{"date":1291,"open":690,"high":690,"low":794,"close":901,"change":200,"percent_change":1292,"volume":1293,"transactions":9,"vwap":901},"2026-01-14",-0.45,38600,{"date":1295,"open":681,"high":681,"low":922,"close":690,"change":239,"percent_change":801,"volume":725,"transactions":9,"vwap":690},"2026-01-13",{"date":1297,"open":902,"high":902,"low":910,"close":782,"change":359,"percent_change":360,"volume":1298,"transactions":9,"vwap":782},"2026-01-12",86600,{"date":1300,"open":1301,"high":894,"low":910,"close":1302,"change":1303,"percent_change":499,"volume":903,"transactions":9,"vwap":1302},"2026-01-09",28.99,29.040001,0.095,{"date":1305,"open":620,"high":668,"low":1269,"close":1306,"change":199,"percent_change":631,"volume":1307,"transactions":9,"vwap":1306},"2026-01-08",28.945,78100,{"date":1309,"open":750,"high":691,"low":674,"close":1310,"change":112,"percent_change":359,"volume":1311,"transactions":9,"vwap":1310},"2026-01-07",28.985,68100,{"date":1313,"open":1177,"high":685,"low":1177,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-06",28.995,0.175,0.61,62500,{"date":1319,"open":674,"high":1197,"low":714,"close":756,"change":189,"percent_change":152,"volume":1320,"transactions":9,"vwap":756},"2026-01-05",38400,{"date":1322,"open":916,"high":756,"low":744,"close":716,"change":492,"percent_change":848,"volume":1323,"transactions":9,"vwap":716},"2026-01-02",55600,{"date":1325,"open":912,"high":912,"low":938,"close":938,"change":654,"percent_change":1326,"volume":1327,"transactions":9,"vwap":938},"2025-12-31",-0.52,43400,{"date":1329,"open":912,"high":1330,"low":1331,"close":693,"change":238,"percent_change":239,"volume":1332,"transactions":9,"vwap":693},"2025-12-30",28.905,28.811,35200,{"date":1334,"open":1197,"high":1197,"low":700,"close":922,"change":209,"percent_change":622,"volume":1335,"transactions":9,"vwap":922},"2025-12-29",85100,{"date":1337,"open":555,"high":555,"low":1338,"close":752,"change":492,"percent_change":848,"volume":1339,"transactions":9,"vwap":752},"2025-12-26",28.875,74800,{"date":1341,"open":1103,"high":1342,"low":1103,"close":912,"change":492,"percent_change":848,"volume":1276,"transactions":9,"vwap":912},"2025-12-24",28.901,{"date":1344,"open":728,"high":693,"low":1196,"close":693,"change":837,"percent_change":849,"volume":1345,"transactions":9,"vwap":693},"2025-12-23",97400,{"date":1347,"open":700,"high":700,"low":929,"close":1348,"change":1315,"percent_change":1316,"volume":1349,"transactions":9,"vwap":1348},"2025-12-22",28.695,69800,{"date":1351,"open":1280,"high":1352,"low":1280,"close":713,"change":556,"percent_change":1353,"volume":1354,"transactions":9,"vwap":713},"2025-12-19",28.545,-1.35,89600,{"date":1356,"open":1177,"high":685,"low":1177,"close":752,"change":367,"percent_change":38,"volume":1357,"transactions":9,"vwap":752},"2025-12-18",172200,{"date":1359,"open":894,"high":894,"low":1360,"close":795,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":795},"2025-12-17",28.687,-0.285,-0.98,44100,{"date":1365,"open":685,"high":1366,"low":1367,"close":1310,"change":400,"percent_change":400,"volume":1368,"transactions":9,"vwap":1310},"2025-12-16",29.045,28.819,61200,{"date":1370,"open":666,"high":666,"low":1197,"close":1310,"change":1371,"percent_change":1214,"volume":898,"transactions":9,"vwap":1310},"2025-12-15",-0.035,{"date":1373,"open":563,"high":563,"low":690,"close":699,"change":1374,"percent_change":1326,"volume":952,"transactions":9,"vwap":699},"2025-12-12",-0.152,{"date":1376,"open":1377,"high":575,"low":1378,"close":1379,"change":1380,"percent_change":209,"volume":1381,"transactions":9,"vwap":1379},"2025-12-11",29.048,28.989,29.172,-0.018,62000,{"date":1383,"open":699,"high":856,"low":555,"close":621,"change":471,"percent_change":709,"volume":1384,"transactions":9,"vwap":621},"2025-12-10",262800,{"date":1386,"open":750,"high":750,"low":620,"close":699,"change":199,"percent_change":631,"volume":1387,"transactions":9,"vwap":699},"2025-12-09",44400,{"date":1389,"open":621,"high":621,"low":1154,"close":894,"change":413,"percent_change":414,"volume":1390,"transactions":9,"vwap":894},"2025-12-08",41000,{"date":1392,"open":1154,"high":563,"low":1393,"close":750,"change":1067,"percent_change":1198,"volume":1394,"transactions":9,"vwap":750},"2025-12-05",28.961,51700,{"date":1396,"open":757,"high":620,"low":1338,"close":1132,"change":946,"percent_change":947,"volume":1397,"transactions":9,"vwap":1132},"2025-12-04",54800,{"date":1399,"open":901,"high":757,"low":917,"close":1330,"change":1400,"percent_change":285,"volume":983,"transactions":9,"vwap":1330},"2025-12-03",0.085,{"date":1402,"open":736,"high":708,"low":700,"close":756,"change":189,"percent_change":152,"volume":1403,"transactions":9,"vwap":756},"2025-12-02",59900,{"date":1405,"open":744,"high":1406,"low":744,"close":716,"change":654,"percent_change":1326,"volume":962,"transactions":9,"vwap":716},"2025-12-01",28.866,{"date":1408,"open":708,"high":708,"low":736,"close":912,"change":1067,"percent_change":1198,"volume":1409,"transactions":9,"vwap":912},"2025-11-28",40900,{"date":1411,"open":916,"high":1158,"low":928,"close":736,"change":1315,"percent_change":1316,"volume":1412,"transactions":9,"vwap":736},"2025-11-26",137400,{"date":1414,"open":1108,"high":794,"low":987,"close":1415,"change":122,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-25",28.605,0.88,112800,{"date":1419,"open":1092,"high":1420,"low":1092,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-11-24",28.377,28.355,0.405,1.45,81400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":421,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-11-21",27.92,28.145,27.68,27.95,0.83,57800,{"date":1434,"open":928,"high":928,"low":1435,"close":1436,"change":1233,"percent_change":1353,"volume":1437,"transactions":9,"vwap":1436},"2025-11-20",27.675,27.72,83500,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1005,"change":883,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1005},"2025-11-19",27.87,28.328,0.54,111600,{"date":1445,"open":988,"high":1446,"low":999,"close":1430,"change":296,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1430},"2025-11-18",28.26,-1.06,54400,{"date":1450,"open":1451,"high":950,"low":1091,"close":1097,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1097},"2025-11-17",28.43,-0.25,-0.88,84000,{"date":1456,"open":1457,"high":928,"low":1458,"close":715,"change":112,"percent_change":199,"volume":1459,"transactions":9,"vwap":715},"2025-11-14",28.28,28.205,35300,{"date":1461,"open":912,"high":912,"low":737,"close":927,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":927},"2025-11-13",-0.35,-1.21,43300,{"date":1466,"open":690,"high":690,"low":1177,"close":1269,"change":897,"percent_change":420,"volume":1467,"transactions":9,"vwap":1269},"2025-11-12",100800,{"date":1469,"open":1133,"high":1197,"low":795,"close":674,"change":1067,"percent_change":1198,"volume":1470,"transactions":9,"vwap":674},"2025-11-11",96000,{"date":1472,"open":728,"high":700,"low":950,"close":1103,"change":147,"percent_change":82,"volume":1473,"transactions":9,"vwap":1103},"2025-11-10",34200,{"date":1475,"open":987,"high":1280,"low":1476,"close":1280,"change":897,"percent_change":420,"volume":1477,"transactions":9,"vwap":1280},"2025-11-07",28.025,77100,{"date":1479,"open":1196,"high":1196,"low":1457,"close":1480,"change":801,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-06",28.35,-0.84,113700,{"date":1484,"open":1457,"high":700,"low":1457,"close":937,"change":567,"percent_change":1485,"volume":1486,"transactions":9,"vwap":937},"2025-11-05",0.39,72300,{"date":1488,"open":1457,"high":800,"low":1457,"close":731,"change":1452,"percent_change":1489,"volume":1490,"transactions":9,"vwap":731},"2025-11-04",-0.87,37700,{"date":1492,"open":938,"high":1177,"low":929,"close":1133,"change":1249,"percent_change":421,"volume":1493,"transactions":9,"vwap":1133},"2025-11-03",84200,{"date":1495,"open":938,"high":716,"low":1352,"close":1496,"change":1497,"percent_change":838,"volume":1498,"transactions":9,"vwap":1496},"2025-10-31",28.665,0.131,39900,{"date":1500,"open":1501,"high":706,"low":1502,"close":1502,"change":1503,"percent_change":1452,"volume":1164,"transactions":9,"vwap":1502},"2025-10-30",28.639,28.534,-0.071,{"date":1505,"open":795,"high":795,"low":1506,"close":1415,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1415},"2025-10-29",28.571,-0.055,-0.19,171900,{"date":1511,"open":1103,"high":1103,"low":744,"close":794,"change":492,"percent_change":848,"volume":1512,"transactions":9,"vwap":794},"2025-10-28",58700,{"date":1514,"open":1133,"high":1133,"low":945,"close":742,"change":947,"percent_change":1515,"volume":1516,"transactions":9,"vwap":742},"2025-10-27",0.67,44900,{"date":1518,"open":1519,"high":944,"low":1519,"close":1451,"change":947,"percent_change":1515,"volume":1520,"transactions":9,"vwap":1451},"2025-10-24",28.392,95000,{"date":1522,"open":1446,"high":1523,"low":1524,"close":1093,"change":848,"percent_change":788,"volume":1525,"transactions":9,"vwap":1093},"2025-10-23",28.27,28.155,15800,{"date":1527,"open":1528,"high":1528,"low":1430,"close":1005,"change":246,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1005},"2025-10-22",28.239,-0.64,15600,{"date":1532,"open":1533,"high":1534,"low":1458,"close":1457,"change":420,"percent_change":122,"volume":1535,"transactions":9,"vwap":1457},"2025-10-21",28.22,28.33,98800,{"date":1537,"open":1538,"high":1097,"low":1538,"close":1539,"change":647,"percent_change":286,"volume":696,"transactions":9,"vwap":1539},"2025-10-20",27.99,28.21,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1178,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-17",27.75,28,27.7,27.94,0.79,22700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1436,"change":218,"percent_change":1117,"volume":1553,"transactions":9,"vwap":1436},"2025-10-16",27.93,27.98,27.64,35600,{"date":1555,"open":995,"high":995,"low":1556,"close":1557,"change":1558,"percent_change":190,"volume":1559,"transactions":9,"vwap":1557},"2025-10-15",27.83,27.89,0.094,15100,{"date":1561,"open":1436,"high":999,"low":1562,"close":1563,"change":209,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-14",27.71,27.796,-0.22,6600,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-13",27.88,27.726,27.856,0.446,1.63,13200,{"date":1575,"open":1576,"high":993,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-10-10",28.030001,27.41,-0.69,-2.46,46200,{"date":1582,"open":987,"high":987,"low":1092,"close":1005,"change":359,"percent_change":305,"volume":670,"transactions":9,"vwap":1005},"2025-10-09",{"date":1584,"open":986,"high":1585,"low":1586,"close":1587,"change":1067,"percent_change":142,"volume":1588,"transactions":9,"vwap":1587},"2025-10-08",28.185,28.077999,28.13,64500,{"date":1590,"open":1587,"high":1587,"low":1543,"close":980,"change":295,"percent_change":1591,"volume":1592,"transactions":9,"vwap":980},"2025-10-07",-0.32,14400,{"date":1594,"open":1005,"high":1091,"low":1595,"close":1587,"change":492,"percent_change":848,"volume":1596,"transactions":9,"vwap":1587},"2025-10-06",28.059,18900,{"date":1598,"open":1539,"high":1539,"low":1599,"close":995,"change":413,"percent_change":492,"volume":1600,"transactions":9,"vwap":995},"2025-10-03",28.08,9600,{"date":1602,"open":1523,"high":1523,"low":1476,"close":1599,"change":413,"percent_change":492,"volume":1603,"transactions":9,"vwap":1599},"2025-10-02",23600,{"date":1605,"open":1606,"high":995,"low":1606,"close":1000,"change":414,"percent_change":567,"volume":1607,"transactions":9,"vwap":1000},"2025-10-01",27.965,30200,{"date":1609,"open":995,"high":995,"low":1550,"close":980,"change":492,"percent_change":848,"volume":1610,"transactions":9,"vwap":980},"2025-09-30",25300,{"date":1612,"open":1543,"high":1613,"low":1543,"close":1543,"change":646,"percent_change":285,"volume":1614,"transactions":9,"vwap":1543},"2025-09-29",28.014999,30800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1427,"change":848,"percent_change":788,"volume":1620,"transactions":9,"vwap":1427},"2025-09-26",27.96,28.01,27.74,59400,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":199,"percent_change":631,"volume":1626,"transactions":9,"vwap":1625},"2025-09-25",27.54,27.85,27.78,47200,{"date":1628,"open":1624,"high":1624,"low":1629,"close":1630,"change":724,"percent_change":256,"volume":924,"transactions":9,"vwap":1630},"2025-09-24",27.77,27.82,{"date":1632,"open":1093,"high":1093,"low":1556,"close":1633,"change":694,"percent_change":745,"volume":1634,"transactions":9,"vwap":1633},"2025-09-23",27.835,22200,{"date":1636,"open":1538,"high":1538,"low":1637,"close":1550,"change":414,"percent_change":567,"volume":1638,"transactions":9,"vwap":1550},"2025-09-22",27.84,63900,{"date":1640,"open":1587,"high":1587,"low":1641,"close":1642,"change":437,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-09-19",27.79,27.9,-0.62,44000,{"date":1646,"open":980,"high":1005,"low":1576,"close":1647,"change":939,"percent_change":647,"volume":1648,"transactions":9,"vwap":1647},"2025-09-18",28.075001,76600,{"date":1650,"open":1543,"high":1476,"low":1557,"close":1543,"change":414,"percent_change":567,"volume":1651,"transactions":9,"vwap":1543},"2025-09-17",43100,{"date":1653,"open":1543,"high":1618,"low":1545,"close":1654,"change":238,"percent_change":239,"volume":1655,"transactions":9,"vwap":1654},"2025-09-16",27.97,151600,{"date":1657,"open":1000,"high":1000,"low":1658,"close":1538,"change":1659,"percent_change":471,"volume":1660,"transactions":9,"vwap":1538},"2025-09-15",27.945,0.048,90700,{"date":1662,"open":1550,"high":1606,"low":1642,"close":1663,"change":1664,"percent_change":646,"volume":1665,"transactions":9,"vwap":1663},"2025-09-12",27.942,0.022,133000,{"date":1667,"open":1430,"high":1430,"low":1440,"close":1427,"change":661,"percent_change":1258,"volume":1668,"transactions":9,"vwap":1427},"2025-09-11",117700,{"date":1670,"open":1538,"high":1538,"low":1542,"close":1671,"change":413,"percent_change":492,"volume":790,"transactions":9,"vwap":1671},"2025-09-10",27.8,{"date":1673,"open":1674,"high":1641,"low":1544,"close":1641,"change":1249,"percent_change":421,"volume":1675,"transactions":9,"vwap":1641},"2025-09-09",27.742,67400,{"date":1677,"open":1678,"high":1629,"low":1562,"close":1679,"change":1680,"percent_change":142,"volume":1681,"transactions":9,"vwap":1679},"2025-09-08",27.76,27.725,0.089,86000,{"date":1683,"open":1427,"high":1427,"low":1623,"close":1684,"change":1685,"percent_change":348,"volume":1686,"transactions":9,"vwap":1684},"2025-09-05",27.636,-0.044,81300,{"date":1688,"open":1689,"high":1429,"low":1690,"close":1429,"change":1691,"percent_change":368,"volume":1692,"transactions":9,"vwap":1429},"2025-09-04",27.65,27.53,0.191,129200,{"date":1694,"open":1695,"high":1690,"low":1695,"close":1696,"change":1697,"percent_change":639,"volume":1698,"transactions":9,"vwap":1696},"2025-09-03",27.33,27.489,0.159,309800,{"date":1700,"open":1701,"high":1695,"low":1702,"close":1695,"change":305,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-09-02",27.29,27.098,-0.4,5800,{"date":1706,"open":1077,"high":1011,"low":1077,"close":1707,"change":1507,"percent_change":210,"volume":1708,"transactions":9,"vwap":1707},"2025-08-29",27.44,3900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":375,"volume":1716,"transactions":9,"vwap":1714},"2025-08-28",27.46,27.51,27.435,27.495,0.045,12000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1011,"change":413,"percent_change":492,"volume":1721,"transactions":9,"vwap":1011},"2025-08-27",27.24,27.461,2800,{"date":1723,"open":1724,"high":1707,"low":1725,"close":1707,"change":646,"percent_change":285,"volume":1726,"transactions":9,"vwap":1707},"2025-08-26",27.36,27.324,3300,{"date":1728,"open":1084,"high":1084,"low":1724,"close":1724,"change":1729,"percent_change":112,"volume":1730,"transactions":9,"vwap":1724},"2025-08-25",-0.004,11000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":285,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-22",27.15,27.368,27.364,1.07,2400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1564,"volume":1745,"transactions":9,"vwap":1743},"2025-08-21",27.102,27.12,27.049999,27.073999,-0.059,6700,{"date":1747,"open":1748,"high":1733,"low":1742,"close":1749,"change":1750,"percent_change":200,"volume":1751,"transactions":9,"vwap":1749},"2025-08-20",27.1,27.133,-0.036,900,{"date":1753,"open":1701,"high":1065,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-08-19",27.14,27.169,-0.118,-0.43,9300,{"date":1760,"open":1073,"high":1761,"low":1073,"close":1761,"change":1762,"percent_change":567,"volume":1763,"transactions":9,"vwap":1761},"2025-08-18",27.287,0.031,7500,{"date":1765,"open":1719,"high":1016,"low":1719,"close":1766,"change":843,"percent_change":295,"volume":1767,"transactions":9,"vwap":1766},"2025-08-15",27.256,5100,{"date":1769,"open":1770,"high":1016,"low":1770,"close":1771,"change":1772,"percent_change":471,"volume":1773,"transactions":9,"vwap":1771},"2025-08-14",27.19,27.281,0.047,16000,{"date":1775,"open":1028,"high":1028,"low":1776,"close":1777,"change":1778,"percent_change":122,"volume":1726,"transactions":9,"vwap":1777},"2025-08-13",27.2,27.234,0.068,{"date":1780,"open":1741,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":132,"volume":1784,"transactions":9,"vwap":1781},"2025-08-12",27.166,27.024,0.209,2700,{"date":1786,"open":1787,"high":1742,"low":1788,"close":1788,"change":1789,"percent_change":348,"volume":1784,"transactions":9,"vwap":1788},"2025-08-11",27.02,26.957,-0.043,{"date":1791,"open":1742,"high":1742,"low":1792,"close":1793,"change":947,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-08-08",26.94,27,0.71,3600,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":189,"volume":1802,"transactions":9,"vwap":1800},"2025-08-07",27.030001,26.76,26.81,0.026,3400,{"date":1804,"open":1805,"high":1800,"low":1805,"close":1806,"change":1807,"percent_change":923,"volume":1525,"transactions":9,"vwap":1806},"2025-08-06",26.58,26.784,0.185,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":622,"volume":1814,"transactions":9,"vwap":1812},"2025-08-05",26.675,26.53,26.599,-0.056,8400,{"date":1816,"open":1817,"high":1818,"low":1805,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-08-04",26.588,26.655,0.339,1.29,7400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-01",26.39,26.43,26.28,26.316,-0.364,-1.36,4500,{"date":1832,"open":1806,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":420,"volume":1767,"transactions":9,"vwap":1835},"2025-07-31",26.82,26.66,26.68,0.018,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":414,"volume":1843,"transactions":9,"vwap":1841},"2025-07-30",26.57,26.74,26.662,0.007,5300,{"date":1845,"open":1049,"high":1049,"low":1818,"close":1818,"change":694,"percent_change":1098,"volume":1726,"transactions":9,"vwap":1818},"2025-07-29",{"date":1847,"open":1058,"high":1058,"low":1848,"close":1049,"change":414,"percent_change":567,"volume":1849,"transactions":9,"vwap":1049},"2025-07-28",26.711,13300,{"date":1851,"open":1852,"high":1840,"low":1852,"close":1853,"change":107,"percent_change":421,"volume":1854,"transactions":9,"vwap":1853},"2025-07-25",26.681,26.72,5700,{"date":1856,"open":1857,"high":1835,"low":1857,"close":1834,"change":581,"percent_change":947,"volume":1795,"transactions":9,"vwap":1834},"2025-07-24",26.49,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":375,"percent_change":229,"volume":1862,"transactions":9,"vwap":1861},"2025-07-23",26.487,26.61,10600,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1052,"change":295,"percent_change":745,"volume":1867,"transactions":9,"vwap":1052},"2025-07-22",26.449,26.495,4600,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-21",26.35,26.6,26.54,0.079,0.3,8100,{"date":1877,"open":1052,"high":1878,"low":1825,"close":1878,"change":1879,"percent_change":414,"volume":1880,"transactions":9,"vwap":1878},"2025-07-18",26.461,0.008,1300,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-07-17",26.381,26.46,26.453,0.073,0.28,5400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":107,"percent_change":421,"volume":1894,"transactions":9,"vwap":1892},"2025-07-16",26.348,26.38,26.335,2600,{"date":1896,"open":1871,"high":1871,"low":1897,"close":1897,"change":1898,"percent_change":1182,"volume":1899,"transactions":9,"vwap":1897},"2025-07-15",26.32,-0.075,3100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":189,"percent_change":147,"volume":1875,"transactions":9,"vwap":1905},"2025-07-14",26.297,26.41,26.294,26.395,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1703,"volume":1843,"transactions":9,"vwap":1910},"2025-07-11",26.284,26.3,26.295,-0.105,{"date":1913,"open":1872,"high":1872,"low":1914,"close":1915,"change":1916,"percent_change":107,"volume":1721,"transactions":9,"vwap":1915},"2025-07-10",26.332,26.4,0.017,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1886,"percent_change":1887,"volume":1922,"transactions":9,"vwap":1920},"2025-07-09",26.375,26.383,26.34,7100,{"date":1924,"open":1925,"high":1045,"low":1909,"close":1926,"change":724,"percent_change":209,"volume":1927,"transactions":9,"vwap":1926},"2025-07-08",26.33,26.31,4900,{"date":1929,"open":1857,"high":1857,"low":1930,"close":1931,"change":1932,"percent_change":295,"volume":1933,"transactions":9,"vwap":1931},"2025-07-07",26.26,26.325,-0.024,13800,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1873,"percent_change":1874,"volume":1726,"transactions":9,"vwap":1938},"2025-07-03",26.42,26.315,26.349,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1942,"change":413,"percent_change":492,"volume":1944,"transactions":9,"vwap":1942},"2025-07-02",26.225,26.27,26.21,4200,{"date":1946,"open":1824,"high":1824,"low":1947,"close":1930,"change":724,"percent_change":209,"volume":1948,"transactions":9,"vwap":1930},"2025-07-01",26.23,13700,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1400,"percent_change":142,"volume":1830,"transactions":9,"vwap":1952},"2025-06-30",26.14,26.275,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":646,"percent_change":1198,"volume":1958,"transactions":9,"vwap":1957},"2025-06-27",26.22,26.109,26.19,5600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1485,"volume":1966,"transactions":9,"vwap":1964},"2025-06-26",26.059999,26.12,26.049999,26.11,0.102,7900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":567,"volume":1966,"transactions":9,"vwap":1972},"2025-06-25",26.01,26.040001,25.99,26.0079994,0.028,{"date":1975,"open":1970,"high":1970,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-06-24",25.912,25.98,0.235,0.91,16400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":530,"volume":1987,"transactions":9,"vwap":1984},"2025-06-23",25.62,25.745,25.51,0.215,8300,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-06-20",25.74,25.494,25.53,-0.535,-2.05,7800,{"date":1997,"open":1998,"high":1957,"low":1999,"close":2000,"change":1879,"percent_change":414,"volume":2001,"transactions":9,"vwap":2000},"2025-06-18",26.108,26.041,26.065001,6500,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":632,"volume":1600,"transactions":9,"vwap":2006},"2025-06-17",26.030001,26.165,26.056999,-0.123,{"date":2009,"open":2010,"high":1947,"low":2010,"close":2011,"change":367,"percent_change":2012,"volume":1927,"transactions":9,"vwap":2011},"2025-06-16",26.159,26.18,0.81,{"date":2014,"open":2015,"high":1951,"low":2016,"close":2017,"change":340,"percent_change":2018,"volume":1814,"transactions":9,"vwap":2017},"2025-06-13",26.113,25.96,25.97,-0.99,{"date":2020,"open":2021,"high":1947,"low":2022,"close":1947,"change":2023,"percent_change":122,"volume":2024,"transactions":9,"vwap":1947},"2025-06-12",26.16,26.15,0.066,6000,{"date":2026,"open":1930,"high":1942,"low":2027,"close":2027,"change":2028,"percent_change":246,"volume":2029,"transactions":9,"vwap":2027},"2025-06-11",26.164,-0.046,1200,{"date":2031,"open":2011,"high":1955,"low":2021,"close":1943,"change":2032,"percent_change":940,"volume":2033,"transactions":9,"vwap":1943},"2025-06-10",0.069,3000,{"date":2035,"open":1826,"high":1826,"low":2036,"close":2037,"change":1129,"percent_change":581,"volume":1802,"transactions":9,"vwap":2037},"2025-06-09",26.13,26.141,{"date":2039,"open":2022,"high":2022,"low":2040,"close":2041,"change":2042,"percent_change":159,"volume":2043,"transactions":9,"vwap":2041},"2025-06-06",26.099001,26.127,0.192,2900,{"date":2045,"open":1962,"high":1962,"low":2046,"close":2046,"change":2047,"percent_change":654,"volume":1888,"transactions":9,"vwap":2046},"2025-06-05",25.935,-0.039,{"date":2049,"open":2050,"high":2004,"low":2050,"close":2051,"change":1801,"percent_change":189,"volume":1830,"transactions":9,"vwap":2051},"2025-06-04",25.9,25.974,{"date":2053,"open":2054,"high":2016,"low":2055,"close":2056,"change":2057,"percent_change":523,"volume":2058,"transactions":9,"vwap":2056},"2025-06-03",25.91,25.845,25.948,0.134,2100,{"date":2060,"open":1983,"high":2061,"low":1983,"close":2062,"change":2063,"percent_change":22,"volume":2064,"transactions":9,"vwap":2062},"2025-06-02",25.84,25.814,0.034,6300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":421,"volume":2071,"transactions":9,"vwap":2068},"2025-05-30",25.702,25.78,25.67,0.059,1400,{"date":2073,"open":2068,"high":2068,"low":2074,"close":2075,"change":646,"percent_change":1198,"volume":1894,"transactions":9,"vwap":2075},"2025-05-29",25.66,25.721,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":210,"volume":2081,"transactions":9,"vwap":2079},"2025-05-28",25.77,25.641,-0.051,1900,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2071,"transactions":9,"vwap":2085},"2025-05-27",25.57,25.692,0.376,1.49,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1529,"volume":2095,"transactions":9,"vwap":2093},"2025-05-23",25.29,25.39,25.27,25.316,-0.164,2500,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":492,"percent_change":375,"volume":2100,"transactions":9,"vwap":2099},"2025-05-22",25.522,25.48,1100,{"date":2102,"open":1985,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":1814,"transactions":9,"vwap":2104},"2025-05-21",25.65,25.44,-0.162,-0.63,{"date":2108,"open":2109,"high":2110,"low":1992,"close":2111,"change":1879,"percent_change":414,"volume":2112,"transactions":9,"vwap":2111},"2025-05-20",25.59,25.63,25.602,2200,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":897,"percent_change":646,"volume":2117,"transactions":9,"vwap":2116},"2025-05-19",25.37,25.594,1700,{"date":2119,"open":1983,"high":1983,"low":2120,"close":2121,"change":2122,"percent_change":1178,"volume":2123,"transactions":9,"vwap":2121},"2025-05-16",25.515,25.574,0.057,4100,{"date":2125,"open":1992,"high":2126,"low":1985,"close":2127,"change":2128,"percent_change":940,"volume":2058,"transactions":9,"vwap":2127},"2025-05-15",25.55,25.517,0.067,{"date":2130,"open":2131,"high":1992,"low":2131,"close":2132,"change":400,"percent_change":400,"volume":2133,"transactions":9,"vwap":2132},"2025-05-14",25.4,25.45,9100,{"date":2135,"open":2136,"high":2132,"low":2136,"close":2132,"change":2137,"percent_change":1019,"volume":2043,"transactions":9,"vwap":2132},"2025-05-13",25.33,0.107,{"date":2139,"open":2131,"high":2131,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-05-12",25.23,25.343,0.343,1.37,7300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":65,"change":359,"percent_change":1214,"volume":1559,"transactions":9,"vwap":65},"2025-05-09",24.985,25.059999,24.98,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":581,"percent_change":479,"volume":2112,"transactions":9,"vwap":2153},"2025-05-08",24.97,25.030001,24.94,{"date":2156,"open":2157,"high":2149,"low":2158,"close":2149,"change":897,"percent_change":646,"volume":2159,"transactions":9,"vwap":2149},"2025-05-07",24.943,24.769,10700,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":724,"percent_change":209,"volume":1958,"transactions":9,"vwap":2164},"2025-05-06",25.02,24.84,24.96,{"date":2166,"open":2152,"high":2148,"low":2167,"close":2168,"change":2169,"percent_change":632,"volume":1600,"transactions":9,"vwap":2168},"2025-05-05",24.955,24.975,-0.117,{"date":2171,"open":2162,"high":2172,"low":65,"close":2172,"change":2173,"percent_change":38,"volume":1821,"transactions":9,"vwap":2172},"2025-05-02",25.091999,0.182,{"date":2175,"open":2176,"high":2154,"low":2176,"close":2177,"change":581,"percent_change":479,"volume":1894,"transactions":9,"vwap":2177},"2025-05-01",24.87,24.91,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":581,"percent_change":479,"volume":1814,"transactions":9,"vwap":2181},"2025-04-30",24.5,24.86,24.45,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":420,"percent_change":1887,"volume":2189,"transactions":9,"vwap":2188},"2025-04-29",24.7,24.83,24.688,24.81,23800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":788,"volume":2197,"transactions":9,"vwap":2195},"2025-04-28",24.6,24.75,24.55,24.74,0.124,31600,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":1316,"volume":2095,"transactions":9,"vwap":2202},"2025-04-25",24.47,24.65,24.616,0.149,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-04-24",24.37,24.48,24.347,24.467,0.307,1.27,27900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-04-23",24.26,24.41,24.08,24.16,0.366,1.54,12300,{"date":180,"open":176,"high":2223,"low":176,"close":2224,"change":1139,"percent_change":1431,"volume":2081,"transactions":9,"vwap":2224},23.85,23.794]