[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCOR":3,"homepage-market-summary":30,"stock-historical-FCOR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCOR","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 Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7022,2.1,"Monthly",{"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},44.66,44.83,44.87,44.6028,44.7,-0.04,-0.09,76038.450229,48.79,44.39,39618.699018908,6.1,3013,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},38150,13924674.754727,-2.97,"2025-04-22",[181,184,192,203,214,224,234,244,255,265,276,287,295,304,313,322,331,342,351,362,373,382,392,402,410,420,431,440,449,459,468,478,484,490,500,510,520,524,531,541,549,558,568,578,585,594,602,612,620,627,633,642,649,658,667,675,682,690,698,706,711,717,723,730,735,741,748,754,762,769,776,782,788,794,801,809,814,818,824,832,840,844,849,855,860,865,869,875,880,885,888,892,895,900,908,913,916,921,926,932,936,941,946,950,957,963,969,975,980,985,990,994,998,1005,1011,1018,1025,1032,1037,1043,1049,1052,1056,1061,1064,1067,1071,1076,1081,1086,1089,1096,1102,1107,1113,1117,1123,1126,1129,1133,1136,1139,1143,1147,1156,1163,1170,1175,1180,1185,1191,1197,1203,1210,1215,1221,1225,1231,1237,1241,1245,1252,1257,1263,1268,1273,1276,1280,1285,1289,1295,1299,1304,1309,1312,1317,1320,1326,1333,1335,1338,1342,1347,1352,1356,1360,1363,1368,1372,1376,1379,1383,1389,1392,1397,1401,1404,1407,1410,1413,1416,1419,1424,1430,1433,1438,1444,1447,1451,1455,1459,1464,1469,1473,1477,1479,1482,1486,1490,1493,1496,1498,1503,1509,1512,1515,1520,1522,1526,1530,1533,1537,1541,1546,1553,1558,1564,1571,1576,1581,1586,1592,1597,1602,1606,1608,1612,1616,1620,1623,1628,1631,1634,1638,1641,1645,1651,1654,1658,1661,1665,1669,1673,1675,1679,1684,1689,1697,1702,1704,1708,1711,1717,1721,1726,1730,1733,1736,1740,1742,1749,1754,1758,1761,1764,1769,1773,1777,1781,1784,1787,1789,1792,1795,1799,1804,1807,1812,1815,1818,1822,1826,1828,1831,1835,1839,1841,1844,1848,1852,1858,1862,1865,1868,1873,1878,1881,1885,1887,1892,1895,1899,1902,1905,1910,1915,1921,1924,1928,1931,1933,1937,1944,1951,1956,1960,1964,1969,1973,1979,1983,1988,1991,1997,2003,2009,2012,2016,2020,2026,2029,2033,2035,2041,2046,2051,2055,2059,2064,2067,2073,2076,2084,2088,2092],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},509,44.7636,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",44.51,44.78,0.13,81446.935757,506,44.6573,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44.69,44.75,44.5642,44.64,0.01,0.02,72862.36814,516,44.6514,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",44.67,44.7893,44.55,44.63,-0.27,-0.6,57066.468565,489,44.632,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",45.02,44.7709,44.9,-0.26,-0.58,51898.787376,334,44.8693,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",45.11,45.16,44.99,0.0304,0.07,42821.938924,245,45.0666,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",45.34,45.3651,45.1296,-0.2004,-0.44,61238.03324,354,45.2479,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",45.73,45.97,45.27,45.33,-0.4645,-1.01,100023.783059,265,45.5223,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",45.85,45.6801,45.7945,0.0445,0.1,22998.8392,190,45.7502,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",45.76,45.765,45.7049,45.75,0.1109,0.24,26244.105127,236,45.7358,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",45.7,45.7499,45.59,45.6391,-0.0109,-0.02,33376.1549,215,45.6243,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":112,"percent_change":283,"volume":292,"transactions":293,"vwap":294},"2026-09-17",45.81,45.88,45.65,192670.30538,344,45.714,{"date":296,"open":291,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":222,"vwap":303},"2026-09-16",45.78,45.64,45.66,0.12,0.26,51841.705725,45.7338,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":112,"percent_change":283,"volume":310,"transactions":311,"vwap":312},"2026-09-15",45.53,45.56,45.5001,45.54,27334.8709,197,45.5298,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":23,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",45.55,45.68,45.45,-0.2,57750.1581,321,45.6008,{"date":323,"open":324,"high":325,"low":326,"close":298,"change":327,"percent_change":198,"volume":328,"transactions":329,"vwap":330},"2026-09-11",45.6,45.7603,45.57,0.0051,60838.2043,483,45.6385,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",45.74,45.79,45.62,45.6349,-0.3351,-0.73,43409.0481,328,45.7116,{"date":343,"open":344,"high":345,"low":346,"close":247,"change":347,"percent_change":23,"volume":348,"transactions":349,"vwap":350},"2026-09-09",45.95,46.0504,45.8801,-0.0421,47590.461989,294,45.9381,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",46.05,46.1237,45.972,46.0121,-0.0879,-0.19,31448.299818,287,46.0287,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",46.06,46.12,46.03,46.1,0.035,0.08,110009.615905,255,46.0654,{"date":374,"open":365,"high":365,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",46.0043,46.065,0.085,0.18,25329.155841,225,46.0918,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",46.01,45.91,45.98,0.04,0.09,44959.049898,317,45.9363,{"date":393,"open":353,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",46.115,45.9001,45.94,-0.17,-0.37,25862.249103,324,45.9962,{"date":403,"open":365,"high":365,"low":353,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",46.11,-0.0271,-0.06,48907.832468,352,46.0898,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":274,"vwap":419},"2026-08-28",46.25,46.33,46.1201,46.1371,-0.3229,-0.7,50927.9021,46.206,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",46.49,47.02,46.43,46.46,-0.05,-0.11,17896.94681,148,46.5023,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",46.4561,46.51,46.4117,0,19825.2688,192,46.4533,{"date":441,"open":442,"high":434,"low":443,"close":434,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",46.4,46.3701,0.255,0.55,23056.048898,216,46.4291,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":369,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",46.24,46.3,46.22,46.255,0.17,60814.68713,303,46.2579,{"date":460,"open":452,"high":452,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",46.1401,46.175,-0.095,-0.21,76027.7905,347,46.1931,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":358,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",46.32,46.335,46.2038,46.27,-0.41,35718.441258,240,46.241,{"date":479,"open":424,"high":425,"low":480,"close":425,"change":272,"percent_change":481,"volume":482,"transactions":274,"vwap":483},"2026-08-19",46.3151,0.52,46438.164647,46.3867,{"date":485,"open":486,"high":487,"low":404,"close":453,"change":107,"percent_change":188,"volume":488,"transactions":447,"vwap":489},"2026-08-18",46.15,46.2399,28988.354214,46.188,{"date":491,"open":412,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",46.3113,46.1501,46.16,-0.1538,-0.33,38098.719428,267,46.2295,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":476,"vwap":509},"2026-08-14",46.31,46.45,46.281,46.3138,-0.1312,-0.28,26460.1487,46.3144,{"date":511,"open":434,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",46.5738,46.44,46.445,0.125,0.27,32085.2513,221,46.4831,{"date":521,"open":513,"high":513,"low":452,"close":470,"change":436,"percent_change":436,"volume":522,"transactions":447,"vwap":523},"2026-08-12",52526.8302,46.3366,{"date":525,"open":473,"high":526,"low":473,"close":470,"change":230,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",46.36,0.15,44234.4193,182,46.305,{"date":532,"open":533,"high":534,"low":535,"close":412,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",46.37,46.38,46.235,-0.24,-0.52,54526.740704,420,46.3009,{"date":542,"open":434,"high":434,"low":543,"close":422,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",46.39,0.14,0.3,14134.1573,178,46.4396,{"date":550,"open":434,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":447,"vwap":557},"2026-08-06",46.67,46.3201,46.35,-0.1623,-0.35,25699.676064,46.4315,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":198,"volume":565,"transactions":566,"vwap":567},"2026-08-05",46.52,46.5685,46.48,46.5123,0.0059,15519.230213,217,46.5208,{"date":569,"open":425,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",46.525,46.4501,46.5064,0.2064,0.45,30900.43983,211,46.4828,{"date":579,"open":526,"high":526,"low":580,"close":452,"change":261,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",46.2387,0.22,37224.25354,360,46.3026,{"date":586,"open":587,"high":587,"low":404,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",46.23,46.2,-0.075,-0.16,32402.641683,332,46.1498,{"date":595,"open":494,"high":596,"low":494,"close":597,"change":598,"percent_change":536,"volume":599,"transactions":600,"vwap":601},"2026-07-30",46.319,46.275,-0.1105,9671.387497,171,46.2737,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",46.56,46.5687,46.3855,-0.2145,-0.46,12178.676223,166,46.4917,{"date":613,"open":533,"high":614,"low":533,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",46.6,0.2,0.43,33876.9229,319,46.5872,{"date":621,"open":553,"high":622,"low":553,"close":442,"change":623,"percent_change":107,"volume":624,"transactions":625,"vwap":626},"2026-07-27",46.5,0.03,226154.140901,577,46.4267,{"date":628,"open":526,"high":629,"low":413,"close":533,"change":630,"percent_change":230,"volume":631,"transactions":293,"vwap":632},"2026-07-24",46.7,0.0309,35324.791681,46.4153,{"date":634,"open":635,"high":635,"low":587,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",46.42,46.3391,-0.1509,-0.32,23976.836542,244,46.3471,{"date":643,"open":622,"high":614,"low":422,"close":422,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",-0.084,-0.18,33106.7751,206,46.5579,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":371,"vwap":657},"2026-07-21",46.635,46.5501,46.574,-0.136,-0.29,22111.5315,46.5977,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":23,"percent_change":358,"volume":664,"transactions":665,"vwap":666},"2026-07-20",46.8,46.81,46.65,46.71,19529.318933,196,46.7116,{"date":668,"open":669,"high":670,"low":671,"close":660,"change":426,"percent_change":427,"volume":672,"transactions":673,"vwap":674},"2026-07-17",46.85,46.9066,46.795,16843.443238,232,46.8388,{"date":676,"open":662,"high":677,"low":662,"close":669,"change":678,"percent_change":388,"volume":679,"transactions":680,"vwap":681},"2026-07-16",46.86,0.0419,55140.521548,498,46.8119,{"date":683,"open":614,"high":684,"low":614,"close":685,"change":686,"percent_change":545,"volume":687,"transactions":688,"vwap":689},"2026-07-15",46.87,46.8081,0.1381,42292.4272,218,46.7909,{"date":691,"open":692,"high":693,"low":692,"close":551,"change":694,"percent_change":388,"volume":695,"transactions":696,"vwap":697},"2026-07-14",46.64,46.76,0.0436,24717.666501,259,46.6897,{"date":699,"open":693,"high":700,"low":614,"close":701,"change":702,"percent_change":398,"volume":703,"transactions":704,"vwap":705},"2026-07-13",46.945,46.6264,-0.1736,30877.3803,279,46.6641,{"date":707,"open":708,"high":708,"low":709,"close":660,"change":23,"percent_change":358,"volume":710,"transactions":9,"vwap":660},"2026-07-10",47,46.73,19500,{"date":712,"open":709,"high":713,"low":709,"close":714,"change":261,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",46.942,46.89,0.21,44100,{"date":718,"open":719,"high":719,"low":709,"close":720,"change":721,"percent_change":397,"volume":722,"transactions":9,"vwap":720},"2026-07-08",46.84,46.79,-0.08,64600,{"date":724,"open":708,"high":725,"low":726,"close":684,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":684},"2026-07-07",47.070999,46.864,-0.31,-0.66,40900,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":623,"percent_change":107,"volume":734,"transactions":9,"vwap":733},"2026-07-06",47.040001,47.18,92300,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":107,"percent_change":188,"volume":740,"transactions":9,"vwap":739},"2026-07-02",47.19,47.068001,47.15,26900,{"date":742,"open":743,"high":744,"low":708,"close":745,"change":406,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-01",47.060001,47.13,47.09,-0.13,75600,{"date":749,"open":750,"high":750,"low":751,"close":739,"change":590,"percent_change":752,"volume":753,"transactions":9,"vwap":739},"2026-06-30",47.35,47.145,-0.34,73100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":727,"volume":761,"transactions":9,"vwap":759},"2026-06-29",47.3,47.34,47.26,47.31,-0.149,20200,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":387,"volume":768,"transactions":9,"vwap":766},"2026-06-26",47.5,47.362,47.459,0.019,12100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":436,"percent_change":436,"volume":775,"transactions":9,"vwap":774},"2026-06-25",47.47,47.497,47.39,47.44,41200,{"date":777,"open":778,"high":774,"low":779,"close":774,"change":780,"percent_change":52,"volume":781,"transactions":9,"vwap":774},"2026-06-24",47.42,47.36,0.23,19400,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":300,"percent_change":122,"volume":787,"transactions":9,"vwap":786},"2026-06-23",47.16,47.41,47.21,32900,{"date":789,"open":790,"high":790,"low":791,"close":745,"change":645,"percent_change":792,"volume":793,"transactions":9,"vwap":745},"2026-06-22",47.23,47.081001,-0.38,56000,{"date":795,"open":785,"high":785,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",47.24,47.27,0.16,0.34,28400,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",47.345,47.37,47.11,-0.23,-0.49,19200,{"date":810,"open":811,"high":812,"low":758,"close":757,"change":377,"percent_change":378,"volume":813,"transactions":9,"vwap":757},"2026-06-16",47.28,47.38,30700,{"date":815,"open":757,"high":812,"low":816,"close":816,"change":368,"percent_change":230,"volume":817,"transactions":9,"vwap":816},"2026-06-15",47.255,55300,{"date":819,"open":750,"high":750,"low":820,"close":821,"change":822,"percent_change":406,"volume":823,"transactions":9,"vwap":821},"2026-06-12",47.146,47.22,-0.03,16700,{"date":825,"open":796,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-11",47.295,47.014999,47.25,0.268,0.57,95100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":464,"volume":839,"transactions":9,"vwap":837},"2026-06-10",47.099998,47.105,46.97,46.982,-0.098,21300,{"date":841,"open":842,"high":745,"low":842,"close":843,"change":378,"percent_change":147,"volume":823,"transactions":9,"vwap":843},"2026-06-09",46.82,47.080002,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":427,"percent_change":806,"volume":848,"transactions":9,"vwap":847},"2026-06-08",47.029999,46.9,19700,{"date":850,"open":790,"high":811,"low":851,"close":852,"change":358,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-05",46.96,47.0099983,-0.4,36000,{"date":856,"open":797,"high":857,"low":733,"close":858,"change":623,"percent_change":107,"volume":859,"transactions":9,"vwap":858},"2026-06-04",47.299,47.2,29900,{"date":861,"open":790,"high":862,"low":805,"close":863,"change":864,"percent_change":464,"volume":808,"transactions":9,"vwap":863},"2026-06-03",47.285,47.17,-0.1,{"date":866,"open":790,"high":867,"low":790,"close":797,"change":283,"percent_change":22,"volume":868,"transactions":9,"vwap":797},"2026-06-02",47.385,32400,{"date":870,"open":843,"high":871,"low":872,"close":873,"change":22,"percent_change":721,"volume":874,"transactions":9,"vwap":873},"2026-06-01",47.33,47.049999,47.29,245400,{"date":876,"open":821,"high":871,"low":821,"close":871,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-05-29",0.135,0.29,44900,{"date":881,"open":882,"high":790,"low":882,"close":883,"change":463,"percent_change":318,"volume":884,"transactions":9,"vwap":883},"2026-05-28",46.92,47.195,18600,{"date":886,"open":773,"high":773,"low":796,"close":873,"change":107,"percent_change":188,"volume":887,"transactions":9,"vwap":873},"2026-05-27",26700,{"date":889,"open":758,"high":759,"low":890,"close":790,"change":615,"percent_change":616,"volume":891,"transactions":9,"vwap":790},"2026-05-26",47.162,59500,{"date":893,"open":843,"high":843,"low":851,"close":846,"change":198,"percent_change":199,"volume":894,"transactions":9,"vwap":846},"2026-05-22",25000,{"date":896,"open":897,"high":898,"low":897,"close":423,"change":387,"percent_change":388,"volume":899,"transactions":9,"vwap":423},"2026-05-21",46.58,47.023998,54800,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":903},"2026-05-20",46.72,46.98,46.675,0.37,0.79,24000,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":806,"percent_change":807,"volume":854,"transactions":9,"vwap":912},"2026-05-19",46.91,46.575,46.61,{"date":914,"open":423,"high":423,"low":660,"close":719,"change":406,"percent_change":746,"volume":915,"transactions":9,"vwap":719},"2026-05-18",27100,{"date":917,"open":910,"high":708,"low":918,"close":847,"change":919,"percent_change":920,"volume":915,"transactions":9,"vwap":847},"2026-05-15",46.83,-0.36,-0.76,{"date":922,"open":757,"high":757,"low":923,"close":758,"change":924,"percent_change":272,"volume":925,"transactions":9,"vwap":758},"2026-05-14",47.175,0.113,54300,{"date":927,"open":732,"high":784,"low":732,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-13",47.147,0.022,0.05,14400,{"date":933,"open":784,"high":784,"low":745,"close":934,"change":397,"percent_change":919,"volume":935,"transactions":9,"vwap":934},"2026-05-12",47.125,29800,{"date":937,"open":756,"high":750,"low":828,"close":826,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":826},"2026-05-11",-0.064,-0.14,52200,{"date":942,"open":804,"high":785,"low":759,"close":943,"change":944,"percent_change":878,"volume":945,"transactions":9,"vwap":943},"2026-05-08",47.359,0.139,14900,{"date":947,"open":871,"high":948,"low":858,"close":821,"change":654,"percent_change":655,"volume":949,"transactions":9,"vwap":821},"2026-05-07",47.45,28900,{"date":951,"open":779,"high":773,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",47.32,47.356,0.218,0.46,13300,{"date":958,"open":959,"high":786,"low":835,"close":960,"change":961,"percent_change":581,"volume":962,"transactions":9,"vwap":960},"2026-05-05",47.12,47.138,0.103,21400,{"date":964,"open":965,"high":739,"low":966,"close":967,"change":968,"percent_change":219,"volume":848,"transactions":9,"vwap":967},"2026-05-04",47.07,46.93,47.035,-0.124,{"date":970,"open":737,"high":759,"low":971,"close":972,"change":973,"percent_change":369,"volume":974,"transactions":9,"vwap":972},"2026-05-01",47.115,47.159,0.039,26500,{"date":976,"open":784,"high":784,"low":977,"close":959,"change":978,"percent_change":780,"volume":979,"transactions":9,"vwap":959},"2026-04-30",47.041,0.11,21800,{"date":981,"open":796,"high":796,"low":852,"close":852,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":852},"2026-04-29",-0.385,-0.81,15000,{"date":986,"open":797,"high":778,"low":797,"close":987,"change":988,"percent_change":989,"volume":761,"transactions":9,"vwap":987},"2026-04-28",47.395,-0.055,-0.12,{"date":991,"open":992,"high":992,"low":778,"close":948,"change":939,"percent_change":655,"volume":993,"transactions":9,"vwap":948},"2026-04-27",47.59,26100,{"date":995,"open":996,"high":996,"low":778,"close":992,"change":623,"percent_change":107,"volume":997,"transactions":9,"vwap":992},"2026-04-24",47.6,38700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":22,"percent_change":721,"volume":1004,"transactions":9,"vwap":1003},"2026-04-23",47.58,47.65,47.49,47.56,19800,{"date":1006,"open":1007,"high":1001,"low":1008,"close":996,"change":388,"percent_change":1009,"volume":1010,"transactions":9,"vwap":996},"2026-04-22",47.64,47.555,0.19,34400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":727,"volume":1017,"transactions":9,"vwap":1015},"2026-04-21",47.57,47.68,47.51,-0.15,23500,{"date":1019,"open":1014,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":406,"volume":1024,"transactions":9,"vwap":1022},"2026-04-20",47.7,47.596,47.66,-0.028,53300,{"date":1026,"open":996,"high":1027,"low":996,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-17",47.76,47.688,0.208,0.44,22700,{"date":1033,"open":1034,"high":1034,"low":774,"close":1035,"change":939,"percent_change":655,"volume":1036,"transactions":9,"vwap":1035},"2026-04-16",47.63,47.48,26200,{"date":1038,"open":1001,"high":1001,"low":1039,"close":1040,"change":1041,"percent_change":283,"volume":1042,"transactions":9,"vwap":1040},"2026-04-15",47.53,47.62,-0.011,33700,{"date":1044,"open":1045,"high":1001,"low":1046,"close":1047,"change":1048,"percent_change":147,"volume":984,"transactions":9,"vwap":1047},"2026-04-14",47.61,47.505,47.631,0.181,{"date":1050,"open":757,"high":771,"low":756,"close":948,"change":388,"percent_change":1009,"volume":1051,"transactions":9,"vwap":948},"2026-04-13",27500,{"date":1053,"open":1054,"high":1054,"low":750,"close":779,"change":426,"percent_change":427,"volume":1055,"transactions":9,"vwap":779},"2026-04-10",47.55,14100,{"date":1057,"open":1058,"high":1059,"low":952,"close":785,"change":199,"percent_change":387,"volume":1060,"transactions":9,"vwap":785},"2026-04-09",47.4,47.539,18000,{"date":1062,"open":1022,"high":1022,"low":773,"close":773,"change":188,"percent_change":1063,"volume":949,"transactions":9,"vwap":773},"2026-04-08",0.28,{"date":1065,"open":786,"high":758,"low":872,"close":758,"change":107,"percent_change":188,"volume":1066,"transactions":9,"vwap":758},"2026-04-07",24800,{"date":1068,"open":756,"high":757,"low":744,"close":858,"change":1069,"percent_change":318,"volume":1070,"transactions":9,"vwap":858},"2026-04-06",-0.096,95300,{"date":1072,"open":786,"high":1073,"low":805,"close":1074,"change":300,"percent_change":122,"volume":1075,"transactions":9,"vwap":1074},"2026-04-02",47.339,47.296,50500,{"date":1077,"open":779,"high":779,"low":959,"close":1078,"change":1079,"percent_change":261,"volume":1080,"transactions":9,"vwap":1078},"2026-04-01",47.176,0.046,54600,{"date":1082,"open":872,"high":1083,"low":708,"close":744,"change":1084,"percent_change":137,"volume":1085,"transactions":9,"vwap":744},"2026-03-31",47.198,0.31,53700,{"date":1087,"open":918,"high":852,"low":842,"close":842,"change":198,"percent_change":199,"volume":1088,"transactions":9,"vwap":842},"2026-03-30",30300,{"date":1090,"open":847,"high":1091,"low":1092,"close":661,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":661},"2026-03-27",46.907,46.77,-0.118,-0.25,31200,{"date":1097,"open":858,"high":858,"low":847,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-26",46.928,-0.302,-0.64,53000,{"date":1103,"open":858,"high":1104,"low":858,"close":790,"change":1105,"percent_change":152,"volume":1106,"transactions":9,"vwap":790},"2026-03-25",47.329,0.166,14200,{"date":1108,"open":1109,"high":737,"low":1110,"close":1111,"change":654,"percent_change":655,"volume":1112,"transactions":9,"vwap":1111},"2026-03-24",47.14,47.0050011,47.063999,28600,{"date":1114,"open":423,"high":1115,"low":423,"close":858,"change":581,"percent_change":1116,"volume":887,"transactions":9,"vwap":858},"2026-03-23",47.325,0.47,{"date":1118,"open":750,"high":750,"low":1119,"close":903,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":903},"2026-03-20",46.94,-0.47,-0.99,40800,{"date":1124,"open":872,"high":1035,"low":872,"close":948,"change":978,"percent_change":780,"volume":1125,"transactions":9,"vwap":948},"2026-03-19",27800,{"date":1127,"open":812,"high":1039,"low":759,"close":757,"change":397,"percent_change":919,"volume":1128,"transactions":9,"vwap":757},"2026-03-18",21200,{"date":1130,"open":948,"high":1131,"low":843,"close":1015,"change":378,"percent_change":147,"volume":1132,"transactions":9,"vwap":1015},"2026-03-17",47.529,14300,{"date":1134,"open":828,"high":812,"low":828,"close":871,"change":715,"percent_change":574,"volume":1135,"transactions":9,"vwap":871},"2026-03-16",31400,{"date":1137,"open":811,"high":812,"low":1138,"close":959,"change":23,"percent_change":358,"volume":894,"transactions":9,"vwap":959},"2026-03-13",47.062,{"date":1140,"open":785,"high":785,"low":737,"close":786,"change":209,"percent_change":1141,"volume":1142,"transactions":9,"vwap":786},"2026-03-12",-0.57,18200,{"date":1144,"open":1014,"high":1014,"low":778,"close":1035,"change":1145,"percent_change":1141,"volume":1146,"transactions":9,"vwap":1035},"2026-03-11",-0.274,28300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-10",47.94,47.96,47.75,47.754,-0.231,-0.48,44000,{"date":1157,"open":1158,"high":1159,"low":1014,"close":1160,"change":1161,"percent_change":516,"volume":1162,"transactions":9,"vwap":1160},"2026-03-09",47.69,48.0099983,47.985,0.129,31100,{"date":1164,"open":1165,"high":1149,"low":1020,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-06",47.78,47.856,-0.254,-0.53,81800,{"date":1171,"open":1172,"high":1173,"low":1027,"close":1173,"change":122,"percent_change":481,"volume":1174,"transactions":9,"vwap":1173},"2026-03-05",47.8,48.11,208900,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":464,"percent_change":240,"volume":1179,"transactions":9,"vwap":1178},"2026-03-04",48.19,47.86,34800,{"date":1181,"open":1182,"high":1183,"low":1172,"close":1184,"change":283,"percent_change":22,"volume":813,"transactions":9,"vwap":1184},"2026-03-03",47.92,48.099998,48.07,{"date":1186,"open":1187,"high":1183,"low":1188,"close":1189,"change":318,"percent_change":474,"volume":1190,"transactions":9,"vwap":1189},"2026-03-02",48.080002,47.995,48.09,26300,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":387,"percent_change":369,"volume":1196,"transactions":9,"vwap":1195},"2026-02-27",48.2,48.34,48.29,35700,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":989,"percent_change":1094,"volume":1202,"transactions":9,"vwap":1201},"2026-02-26",48.3,48.17,48.25,33200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":283,"percent_change":22,"volume":1209,"transactions":9,"vwap":1208},"2026-02-25",48.32,48.396,48.311,48.37,15400,{"date":1211,"open":1212,"high":1213,"low":1194,"close":1212,"change":436,"percent_change":436,"volume":1214,"transactions":9,"vwap":1212},"2026-02-24",48.39,48.41,28000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1212,"change":198,"percent_change":199,"volume":1220,"transactions":9,"vwap":1212},"2026-02-23",48.44,48.45,48.355,46700,{"date":1222,"open":1218,"high":1218,"low":1199,"close":1223,"change":387,"percent_change":369,"volume":1224,"transactions":9,"vwap":1223},"2026-02-20",48.38,37500,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1194,"change":1229,"percent_change":930,"volume":1230,"transactions":9,"vwap":1194},"2026-02-19",48.42,48.291,0.026,31000,{"date":1232,"open":1218,"high":1218,"low":1233,"close":1234,"change":1235,"percent_change":645,"volume":1236,"transactions":9,"vwap":1234},"2026-02-18",48.31,48.314,-0.086,36100,{"date":1238,"open":1233,"high":1213,"low":1199,"close":1239,"change":230,"percent_change":544,"volume":1240,"transactions":9,"vwap":1239},"2026-02-17",48.4,68300,{"date":1242,"open":1243,"high":1208,"low":1243,"close":1244,"change":188,"percent_change":516,"volume":1224,"transactions":9,"vwap":1244},"2026-02-13",48.28,48.33,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1193,"change":615,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1193},"2026-02-12",48.21,48.225,48.041,0.42,23300,{"date":1253,"open":1254,"high":1183,"low":1254,"close":1255,"change":426,"percent_change":864,"volume":1256,"transactions":9,"vwap":1255},"2026-02-11",47.93,48,16800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":261,"percent_change":715,"volume":894,"transactions":9,"vwap":1262},"2026-02-10",48.12,48.152,48.029999,48.049999,{"date":1264,"open":1265,"high":1255,"low":1265,"close":1266,"change":198,"percent_change":199,"volume":1267,"transactions":9,"vwap":1266},"2026-02-09",47.87,47.95,39800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1149,"change":22,"percent_change":721,"volume":1272,"transactions":9,"vwap":1149},"2026-02-06",48.060001,47.88,42400,{"date":1274,"open":1172,"high":1275,"low":1172,"close":1275,"change":581,"percent_change":955,"volume":974,"transactions":9,"vwap":1275},"2026-02-05",47.98,{"date":1277,"open":1178,"high":1178,"low":1020,"close":1027,"change":1278,"percent_change":426,"volume":1279,"transactions":9,"vwap":1027},"2026-02-04",-0.025,25100,{"date":1281,"open":1282,"high":1282,"low":1020,"close":1283,"change":1284,"percent_change":822,"volume":925,"transactions":9,"vwap":1283},"2026-02-03",47.89,47.785,-0.015,{"date":1286,"open":1287,"high":1265,"low":1151,"close":1172,"change":22,"percent_change":721,"volume":1288,"transactions":9,"vwap":1172},"2026-02-02",47.82,48100,{"date":1290,"open":1172,"high":1291,"low":1292,"close":1293,"change":283,"percent_change":22,"volume":1294,"transactions":9,"vwap":1293},"2026-01-30",47.9,47.79,47.84,49700,{"date":1296,"open":1266,"high":1266,"low":1297,"close":1178,"change":989,"percent_change":1094,"volume":1298,"transactions":9,"vwap":1178},"2026-01-29",47.74,35600,{"date":1300,"open":1301,"high":1187,"low":1302,"close":1275,"change":864,"percent_change":464,"volume":1303,"transactions":9,"vwap":1275},"2026-01-28",48.040001,47.946,39600,{"date":1305,"open":1306,"high":1187,"low":1307,"close":1187,"change":369,"percent_change":455,"volume":1308,"transactions":9,"vwap":1187},"2026-01-27",47.99,47.97,80200,{"date":1310,"open":1187,"high":1259,"low":1255,"close":1255,"change":1311,"percent_change":22,"volume":1202,"transactions":9,"vwap":1255},"2026-01-26",-0.018,{"date":1313,"open":1259,"high":1259,"low":1314,"close":1315,"change":1316,"percent_change":369,"volume":879,"transactions":9,"vwap":1315},"2026-01-23",47.91,48.018002,0.038,{"date":1318,"open":1150,"high":1159,"low":1178,"close":1275,"change":978,"percent_change":780,"volume":1319,"transactions":9,"vwap":1275},"2026-01-22",47800,{"date":1321,"open":1151,"high":1322,"low":1151,"close":1265,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1265},"2026-01-21",47.945,0.186,0.39,38100,{"date":1327,"open":1282,"high":1282,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-01-20",47.661,47.684,-0.206,-0.43,39700,{"date":1334,"open":1183,"high":1183,"low":1265,"close":1282,"change":397,"percent_change":555,"volume":1112,"transactions":9,"vwap":1282},"2026-01-16",{"date":1336,"open":1189,"high":1173,"low":1159,"close":1270,"change":436,"percent_change":436,"volume":1337,"transactions":9,"vwap":1270},"2026-01-15",37700,{"date":1339,"open":1275,"high":1259,"low":1275,"close":1270,"change":1340,"percent_change":527,"volume":1341,"transactions":9,"vwap":1270},"2026-01-14",0.074,39100,{"date":1343,"open":1307,"high":1344,"low":1322,"close":1345,"change":1316,"percent_change":369,"volume":1346,"transactions":9,"vwap":1345},"2026-01-13",48.035,47.986,23800,{"date":1348,"open":1287,"high":1255,"low":1287,"close":1349,"change":1350,"percent_change":107,"volume":1351,"transactions":9,"vwap":1349},"2026-01-12",47.948,0.028,57400,{"date":1353,"open":1262,"high":1262,"low":1354,"close":1182,"change":388,"percent_change":1009,"volume":1355,"transactions":9,"vwap":1182},"2026-01-09",47.845,51900,{"date":1357,"open":1282,"high":1182,"low":1358,"close":1359,"change":989,"percent_change":1094,"volume":1042,"transactions":9,"vwap":1359},"2026-01-08",47.81,47.83,{"date":1361,"open":1243,"high":1243,"low":1291,"close":1266,"change":1362,"percent_change":112,"volume":1220,"transactions":9,"vwap":1266},"2026-01-07",-0.004,{"date":1364,"open":1261,"high":1261,"low":1359,"close":1365,"change":1366,"percent_change":198,"volume":1367,"transactions":9,"vwap":1365},"2026-01-06",47.954,0.004,25300,{"date":1369,"open":1172,"high":1150,"low":1172,"close":1266,"change":455,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1266},"2026-01-05",0.36,32200,{"date":1373,"open":1291,"high":1291,"low":1374,"close":1165,"change":426,"percent_change":864,"volume":1375,"transactions":9,"vwap":1165},"2026-01-02",47.755,70400,{"date":1377,"open":1314,"high":1301,"low":1359,"close":1359,"change":989,"percent_change":1094,"volume":1378,"transactions":9,"vwap":1359},"2025-12-31",78100,{"date":1380,"open":1254,"high":1261,"low":1254,"close":1266,"change":219,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1266},"2025-12-30",-0.54,22200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1247,"change":283,"percent_change":22,"volume":1388,"transactions":9,"vwap":1247},"2025-12-29",48.23,48.395,48.175,99900,{"date":1390,"open":1391,"high":1391,"low":1259,"close":1385,"change":107,"percent_change":300,"volume":1132,"transactions":9,"vwap":1385},"2025-12-26",48.24,{"date":1393,"open":1194,"high":1194,"low":1394,"close":1200,"change":1395,"percent_change":516,"volume":1396,"transactions":9,"vwap":1200},"2025-12-24",48.043999,0.132,26600,{"date":1398,"open":1282,"high":1270,"low":1282,"close":1399,"change":1400,"percent_change":300,"volume":1303,"transactions":9,"vwap":1399},"2025-12-23",48.037998,0.058,{"date":1402,"open":1306,"high":1187,"low":1149,"close":1275,"change":112,"percent_change":283,"volume":1403,"transactions":9,"vwap":1275},"2025-12-22",61000,{"date":1405,"open":1187,"high":1187,"low":1150,"close":1306,"change":23,"percent_change":358,"volume":1406,"transactions":9,"vwap":1306},"2025-12-19",21100,{"date":1408,"open":1255,"high":1409,"low":1255,"close":1187,"change":455,"percent_change":152,"volume":1066,"transactions":9,"vwap":1187},"2025-12-18",48.102,{"date":1411,"open":1255,"high":1255,"low":1412,"close":1314,"change":22,"percent_change":721,"volume":1010,"transactions":9,"vwap":1314},"2025-12-17",47.85,{"date":1414,"open":1151,"high":1255,"low":1151,"close":1266,"change":107,"percent_change":188,"volume":1415,"transactions":9,"vwap":1266},"2025-12-16",40100,{"date":1417,"open":1307,"high":1418,"low":1412,"close":1282,"change":230,"percent_change":527,"volume":935,"transactions":9,"vwap":1282},"2025-12-15",47.975,{"date":1420,"open":1291,"high":1421,"low":1172,"close":1287,"change":1422,"percent_change":1331,"volume":1423,"transactions":9,"vwap":1287},"2025-12-12",47.915,-0.208,36900,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":427,"volume":935,"transactions":9,"vwap":1428},"2025-12-11",48.27,48.00099945,48.028,-0.052,{"date":1431,"open":1306,"high":1183,"low":1282,"close":1187,"change":455,"percent_change":152,"volume":1432,"transactions":9,"vwap":1187},"2025-12-10",26000,{"date":1434,"open":1307,"high":1435,"low":1293,"close":1314,"change":1436,"percent_change":864,"volume":1437,"transactions":9,"vwap":1314},"2025-12-09",48.02,-0.047,38400,{"date":1439,"open":1440,"high":1440,"low":1412,"close":1441,"change":1442,"percent_change":822,"volume":1443,"transactions":9,"vwap":1441},"2025-12-08",48.13,47.957,-0.013,57000,{"date":1445,"open":1270,"high":1270,"low":1149,"close":1307,"change":427,"percent_change":806,"volume":1446,"transactions":9,"vwap":1307},"2025-12-05",65100,{"date":1448,"open":1184,"high":1449,"low":1435,"close":1187,"change":22,"percent_change":721,"volume":1450,"transactions":9,"vwap":1187},"2025-12-04",48.18,25600,{"date":1452,"open":1453,"high":1193,"low":1306,"close":1259,"change":369,"percent_change":455,"volume":1454,"transactions":9,"vwap":1259},"2025-12-03",48.15,30800,{"date":1456,"open":1183,"high":1457,"low":1150,"close":1301,"change":436,"percent_change":436,"volume":1458,"transactions":9,"vwap":1301},"2025-12-02",48.16,37100,{"date":1460,"open":1306,"high":1461,"low":1441,"close":1301,"change":1462,"percent_change":608,"volume":1463,"transactions":9,"vwap":1301},"2025-12-01",48.055,-0.22,52900,{"date":1465,"open":1466,"high":1466,"low":1200,"close":1467,"change":198,"percent_change":199,"volume":1468,"transactions":9,"vwap":1467},"2025-11-28",48.35,48.26,29500,{"date":1470,"open":1199,"high":1471,"low":1173,"close":1201,"change":864,"percent_change":464,"volume":1472,"transactions":9,"vwap":1201},"2025-11-26",48.63,46000,{"date":1474,"open":1199,"high":1217,"low":1475,"close":1466,"change":261,"percent_change":715,"volume":1476,"transactions":9,"vwap":1466},"2025-11-25",48.247,25400,{"date":1478,"open":1453,"high":1201,"low":1440,"close":1201,"change":188,"percent_change":516,"volume":1017,"transactions":9,"vwap":1201},"2025-11-24",{"date":1480,"open":1262,"high":1259,"low":1255,"close":1259,"change":544,"percent_change":878,"volume":1481,"transactions":9,"vwap":1259},"2025-11-21",33500,{"date":1483,"open":1262,"high":1262,"low":1314,"close":1275,"change":1484,"percent_change":544,"volume":1485,"transactions":9,"vwap":1275},"2025-11-20",0.065,44500,{"date":1487,"open":1488,"high":1467,"low":1178,"close":1421,"change":1284,"percent_change":822,"volume":1489,"transactions":9,"vwap":1421},"2025-11-19",48.125,128400,{"date":1491,"open":1172,"high":1261,"low":1172,"close":1254,"change":107,"percent_change":188,"volume":1492,"transactions":9,"vwap":1254},"2025-11-18",20500,{"date":1494,"open":1262,"high":1262,"low":1412,"close":1265,"change":387,"percent_change":369,"volume":1495,"transactions":9,"vwap":1265},"2025-11-17",34100,{"date":1497,"open":1182,"high":1307,"low":1359,"close":1359,"change":939,"percent_change":655,"volume":1095,"transactions":9,"vwap":1359},"2025-11-14",{"date":1499,"open":1270,"high":1270,"low":1500,"close":1307,"change":1501,"percent_change":496,"volume":1502,"transactions":9,"vwap":1307},"2025-11-13",47.523,-0.161,29200,{"date":1504,"open":1391,"high":1391,"low":1505,"close":1506,"change":1507,"percent_change":455,"volume":1508,"transactions":9,"vwap":1506},"2025-11-12",48.103,48.131,0.081,16900,{"date":1510,"open":1261,"high":1205,"low":1159,"close":1262,"change":199,"percent_change":387,"volume":1511,"transactions":9,"vwap":1262},"2025-11-11",31900,{"date":1513,"open":1184,"high":1184,"low":1275,"close":1261,"change":230,"percent_change":527,"volume":1514,"transactions":9,"vwap":1261},"2025-11-10",27200,{"date":1516,"open":1426,"high":1426,"low":1517,"close":1150,"change":1518,"percent_change":1016,"volume":1519,"transactions":9,"vwap":1150},"2025-11-07",47.931,-0.07,22300,{"date":1521,"open":1301,"high":1189,"low":1159,"close":1261,"change":544,"percent_change":878,"volume":1224,"transactions":9,"vwap":1261},"2025-11-06",{"date":1523,"open":1149,"high":1524,"low":1412,"close":1282,"change":1016,"percent_change":727,"volume":1525,"transactions":9,"vwap":1282},"2025-11-05",47.982,20900,{"date":1527,"open":1291,"high":1528,"low":1291,"close":1301,"change":369,"percent_change":455,"volume":1529,"transactions":9,"vwap":1301},"2025-11-04",48.095001,51100,{"date":1531,"open":1173,"high":1173,"low":1532,"close":1150,"change":283,"percent_change":22,"volume":868,"transactions":9,"vwap":1150},"2025-11-03",47.878,{"date":1534,"open":1189,"high":1247,"low":1275,"close":1275,"change":318,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1275},"2025-10-31",-0.42,62500,{"date":1538,"open":1453,"high":1391,"low":1539,"close":1449,"change":1540,"percent_change":1141,"volume":1481,"transactions":9,"vwap":1449},"2025-10-30",48.056,-0.275,{"date":1542,"open":25,"high":25,"low":1218,"close":1543,"change":1462,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-29",48.455,-0.45,42600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":23,"volume":984,"transactions":9,"vwap":1551},"2025-10-28",48.66,48.719,48.565,48.675,-0.045,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":230,"percent_change":544,"volume":962,"transactions":9,"vwap":1557},"2025-10-27",48.74,48.56,48.72,{"date":1559,"open":1560,"high":1548,"low":1561,"close":1562,"change":188,"percent_change":516,"volume":1563,"transactions":9,"vwap":1562},"2025-10-24",48.62,48.526,48.65,38300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":283,"percent_change":22,"volume":1570,"transactions":9,"vwap":1569},"2025-10-23",48.6,48.61,48.51,48.52,39900,{"date":1572,"open":1560,"high":1560,"low":1573,"close":1574,"change":822,"percent_change":406,"volume":1575,"transactions":9,"vwap":1574},"2025-10-22",48.5,48.54,20000,{"date":1577,"open":1578,"high":1555,"low":1579,"close":1579,"change":436,"percent_change":436,"volume":1580,"transactions":9,"vwap":1579},"2025-10-21",48.624,48.57,32700,{"date":1582,"open":1583,"high":1579,"low":1584,"close":1579,"change":1585,"percent_change":581,"volume":1382,"transactions":9,"vwap":1579},"2025-10-20",48.55,48.49,0.107,{"date":1587,"open":1556,"high":1556,"low":1588,"close":1589,"change":1590,"percent_change":283,"volume":1591,"transactions":9,"vwap":1589},"2025-10-17",48.391,48.463,-0.012,40200,{"date":1593,"open":1466,"high":1568,"low":1594,"close":1595,"change":1484,"percent_change":188,"volume":1596,"transactions":9,"vwap":1595},"2025-10-16",48.348,48.475,29600,{"date":1598,"open":1227,"high":1599,"low":1233,"close":1213,"change":1600,"percent_change":978,"volume":1601,"transactions":9,"vwap":1213},"2025-10-15",48.485,0.055,36400,{"date":1603,"open":1466,"high":1213,"low":1449,"close":1219,"change":1604,"percent_change":798,"volume":1605,"transactions":9,"vwap":1219},"2025-10-14",0.075,13700,{"date":1607,"open":1262,"high":1243,"low":1262,"close":1243,"change":261,"percent_change":715,"volume":945,"transactions":9,"vwap":1243},"2025-10-13",{"date":1609,"open":1610,"high":1391,"low":1173,"close":1449,"change":544,"percent_change":878,"volume":1611,"transactions":9,"vwap":1449},"2025-10-10",48.14,36700,{"date":1613,"open":1467,"high":1467,"low":1306,"close":1301,"change":1614,"percent_change":1518,"volume":1615,"transactions":9,"vwap":1301},"2025-10-09",-0.035,26400,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1278,"percent_change":426,"volume":1209,"transactions":9,"vwap":1619},"2025-10-08",48.22,48.075001,{"date":1621,"open":1306,"high":1622,"low":1306,"close":1183,"change":377,"percent_change":378,"volume":1481,"transactions":9,"vwap":1183},"2025-10-07",48.142,{"date":1624,"open":1385,"high":1385,"low":1159,"close":1625,"change":1626,"percent_change":1462,"volume":1627,"transactions":9,"vwap":1625},"2025-10-06",48.014999,-0.105,12400,{"date":1629,"open":1247,"high":1385,"low":1259,"close":1259,"change":864,"percent_change":464,"volume":1630,"transactions":9,"vwap":1259},"2025-10-03",20100,{"date":1632,"open":1426,"high":1426,"low":1633,"close":1618,"change":230,"percent_change":527,"volume":1279,"transactions":9,"vwap":1618},"2025-10-02",48.115,{"date":1635,"open":1259,"high":1636,"low":1301,"close":1453,"change":527,"percent_change":1084,"volume":1637,"transactions":9,"vwap":1453},"2025-10-01",48.169,73700,{"date":1639,"open":1261,"high":1640,"low":1266,"close":1255,"change":388,"percent_change":1009,"volume":1545,"transactions":9,"vwap":1255},"2025-09-30",48.124,{"date":1642,"open":1255,"high":1184,"low":1314,"close":1314,"change":1643,"percent_change":507,"volume":1644,"transactions":9,"vwap":1314},"2025-09-29",-0.135,93400,{"date":1646,"open":1306,"high":1647,"low":1306,"close":1648,"change":1649,"percent_change":623,"volume":1650,"transactions":9,"vwap":1648},"2025-09-26",48.111,48.044998,0.015,11900,{"date":1652,"open":1255,"high":1262,"low":1182,"close":1261,"change":23,"percent_change":358,"volume":1653,"transactions":9,"vwap":1261},"2025-09-25",24700,{"date":1655,"open":1391,"high":1391,"low":1656,"close":1259,"change":746,"percent_change":209,"volume":1657,"transactions":9,"vwap":1259},"2025-09-24",48.077,14000,{"date":1659,"open":1426,"high":1426,"low":1610,"close":1201,"change":369,"percent_change":455,"volume":1660,"transactions":9,"vwap":1201},"2025-09-23",13000,{"date":1662,"open":1426,"high":1426,"low":1663,"close":1200,"change":23,"percent_change":358,"volume":1664,"transactions":9,"vwap":1200},"2025-09-22",48.141,26800,{"date":1666,"open":1193,"high":1467,"low":1453,"close":1467,"change":1667,"percent_change":112,"volume":1668,"transactions":9,"vwap":1467},"2025-09-19",-0.005,10400,{"date":1670,"open":1243,"high":1195,"low":1457,"close":1671,"change":589,"percent_change":590,"volume":1672,"transactions":9,"vwap":1671},"2025-09-18",48.265,19900,{"date":1674,"open":1583,"high":1583,"low":1199,"close":1194,"change":427,"percent_change":806,"volume":710,"transactions":9,"vwap":1194},"2025-09-17",{"date":1676,"open":1677,"high":1677,"low":1208,"close":1218,"change":623,"percent_change":107,"volume":1678,"transactions":9,"vwap":1218},"2025-09-16",48.48,9000,{"date":1680,"open":1681,"high":1681,"low":1466,"close":1227,"change":1682,"percent_change":272,"volume":1683,"transactions":9,"vwap":1227},"2025-09-15",48.46,0.115,67400,{"date":1685,"open":1213,"high":1213,"low":1385,"close":1686,"change":1687,"percent_change":1016,"volume":1688,"transactions":9,"vwap":1686},"2025-09-12",48.305,-0.072,16600,{"date":1690,"open":1691,"high":1692,"low":1426,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-11",48.36,48.405,48.377,0.197,0.41,20400,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1449,"change":978,"percent_change":780,"volume":1701,"transactions":9,"vwap":1449},"2025-09-10",48.135,48.296,30100,{"date":1703,"open":1466,"high":1466,"low":1159,"close":1184,"change":721,"percent_change":397,"volume":1492,"transactions":9,"vwap":1184},"2025-09-09",{"date":1705,"open":1307,"high":1193,"low":1307,"close":1453,"change":798,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1453},"2025-09-08",0.33,24600,{"date":1709,"open":1255,"high":1710,"low":1306,"close":1306,"change":615,"percent_change":1250,"volume":800,"transactions":9,"vwap":1306},"2025-09-05",48.084999,{"date":1712,"open":1713,"high":1714,"low":996,"close":1292,"change":780,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1292},"2025-09-04",47.67,47.804,0.48,31300,{"date":1718,"open":756,"high":1719,"low":796,"close":1003,"change":1720,"percent_change":1715,"volume":1696,"transactions":9,"vwap":1003},"2025-09-03",47.595,0.225,{"date":1722,"open":778,"high":778,"low":790,"close":1723,"change":1724,"percent_change":645,"volume":1725,"transactions":9,"vwap":1723},"2025-09-02",47.335,-0.085,247200,{"date":1727,"open":992,"high":1728,"low":778,"close":778,"change":864,"percent_change":464,"volume":1729,"transactions":9,"vwap":778},"2025-08-29",47.618,32300,{"date":1731,"open":1732,"high":992,"low":771,"close":1732,"change":746,"percent_change":209,"volume":974,"transactions":9,"vwap":1732},"2025-08-28",47.52,{"date":1734,"open":1732,"high":1158,"low":1015,"close":1001,"change":199,"percent_change":387,"volume":1735,"transactions":9,"vwap":1001},"2025-08-27",11800,{"date":1737,"open":1013,"high":1713,"low":1738,"close":1034,"change":107,"percent_change":188,"volume":1739,"transactions":9,"vwap":1034},"2025-08-26",47.545,29000,{"date":1741,"open":1013,"high":1001,"low":1054,"close":1013,"change":939,"percent_change":655,"volume":945,"transactions":9,"vwap":1013},"2025-08-25",{"date":1743,"open":1035,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1596,"transactions":9,"vwap":1746},"2025-08-22",47.748,47.446,47.71,0.303,0.64,{"date":1750,"open":785,"high":764,"low":952,"close":1751,"change":1752,"percent_change":536,"volume":1753,"transactions":9,"vwap":1751},"2025-08-21",47.407,-0.113,21900,{"date":1755,"open":1015,"high":996,"low":1756,"close":1732,"change":198,"percent_change":199,"volume":1757,"transactions":9,"vwap":1732},"2025-08-20",47.455,22900,{"date":1759,"open":771,"high":1054,"low":771,"close":1015,"change":388,"percent_change":1009,"volume":1760,"transactions":9,"vwap":1015},"2025-08-19",45600,{"date":1762,"open":996,"high":996,"low":773,"close":778,"change":1687,"percent_change":1016,"volume":1763,"transactions":9,"vwap":778},"2025-08-18",42100,{"date":1765,"open":996,"high":996,"low":785,"close":1766,"change":1767,"percent_change":645,"volume":1768,"transactions":9,"vwap":1766},"2025-08-15",47.492,-0.088,21500,{"date":1770,"open":1732,"high":1771,"low":1732,"close":1000,"change":939,"percent_change":655,"volume":1772,"transactions":9,"vwap":1000},"2025-08-14",47.628,12500,{"date":1774,"open":1732,"high":1359,"low":1732,"close":1775,"change":780,"percent_change":1715,"volume":1776,"transactions":9,"vwap":1775},"2025-08-13",47.72,169000,{"date":1778,"open":948,"high":1779,"low":750,"close":1002,"change":112,"percent_change":283,"volume":1780,"transactions":9,"vwap":1002},"2025-08-12",47.515,32800,{"date":1782,"open":778,"high":1783,"low":785,"close":764,"change":230,"percent_change":527,"volume":1209,"transactions":9,"vwap":764},"2025-08-11",47.519,{"date":1785,"open":1786,"high":1035,"low":1058,"close":1786,"change":989,"percent_change":1094,"volume":1209,"transactions":9,"vwap":1786},"2025-08-08",47.43,{"date":1788,"open":1002,"high":1001,"low":1002,"close":1054,"change":822,"percent_change":406,"volume":1753,"transactions":9,"vwap":1054},"2025-08-07",{"date":1790,"open":952,"high":996,"low":952,"close":1000,"change":283,"percent_change":22,"volume":1791,"transactions":9,"vwap":1000},"2025-08-06",22400,{"date":1793,"open":764,"high":1045,"low":764,"close":996,"change":387,"percent_change":369,"volume":1794,"transactions":9,"vwap":996},"2025-08-05",28800,{"date":1796,"open":774,"high":996,"low":774,"close":1003,"change":1797,"percent_change":388,"volume":1798,"transactions":9,"vwap":1003},"2025-08-04",0.045,250100,{"date":1800,"open":948,"high":1039,"low":1801,"close":1779,"change":127,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1779},"2025-08-01",47.372,0.85,24900,{"date":1805,"open":873,"high":873,"low":971,"close":971,"change":436,"percent_change":436,"volume":1806,"transactions":9,"vwap":971},"2025-07-31",18300,{"date":1808,"open":852,"high":1809,"low":852,"close":971,"change":1810,"percent_change":1381,"volume":1811,"transactions":9,"vwap":971},"2025-07-30",47.202,-0.255,6600,{"date":1813,"open":812,"high":1786,"low":1814,"close":804,"change":1009,"percent_change":127,"volume":1256,"transactions":9,"vwap":804},"2025-07-29",47.244,{"date":1816,"open":779,"high":779,"low":965,"close":733,"change":426,"percent_change":427,"volume":1817,"transactions":9,"vwap":733},"2025-07-28",30600,{"date":1819,"open":739,"high":811,"low":977,"close":790,"change":1820,"percent_change":615,"volume":1821,"transactions":9,"vwap":790},"2025-07-25",0.092,12600,{"date":1823,"open":872,"high":1824,"low":872,"close":960,"change":1590,"percent_change":822,"volume":1825,"transactions":9,"vwap":960},"2025-07-24",47.182,15500,{"date":1827,"open":828,"high":828,"low":805,"close":739,"change":864,"percent_change":464,"volume":956,"transactions":9,"vwap":739},"2025-07-23",{"date":1829,"open":851,"high":873,"low":851,"close":828,"change":978,"percent_change":780,"volume":1830,"transactions":9,"vwap":828},"2025-07-22",15300,{"date":1832,"open":737,"high":1833,"low":959,"close":1109,"change":544,"percent_change":545,"volume":1834,"transactions":9,"vwap":1109},"2025-07-21",47.263,25500,{"date":1836,"open":708,"high":872,"low":1837,"close":708,"change":107,"percent_change":188,"volume":1838,"transactions":9,"vwap":708},"2025-07-18",46.955,17400,{"date":1840,"open":693,"high":836,"low":693,"close":1119,"change":387,"percent_change":388,"volume":1696,"transactions":9,"vwap":1119},"2025-07-17",{"date":1842,"open":708,"high":708,"low":629,"close":847,"change":107,"percent_change":188,"volume":1843,"transactions":9,"vwap":847},"2025-07-16",42800,{"date":1845,"open":1846,"high":1846,"low":1847,"close":719,"change":406,"percent_change":746,"volume":1088,"transactions":9,"vwap":719},"2025-07-15",46.99,46.78,{"date":1849,"open":910,"high":836,"low":677,"close":847,"change":1850,"percent_change":406,"volume":1851,"transactions":9,"vwap":847},"2025-07-14",-0.029,42300,{"date":1853,"open":732,"high":732,"low":1854,"close":1855,"change":1856,"percent_change":474,"volume":1857,"transactions":9,"vwap":1855},"2025-07-11",46.898,46.929,-0.191,35100,{"date":1859,"open":872,"high":784,"low":1860,"close":959,"change":615,"percent_change":616,"volume":1861,"transactions":9,"vwap":959},"2025-07-10",47.043999,50100,{"date":1863,"open":966,"high":744,"low":882,"close":882,"change":822,"percent_change":406,"volume":1864,"transactions":9,"vwap":882},"2025-07-09",152000,{"date":1866,"open":714,"high":737,"low":677,"close":1867,"change":1518,"percent_change":1016,"volume":1155,"transactions":9,"vwap":1867},"2025-07-08",46.95,{"date":1869,"open":744,"high":1109,"low":1867,"close":423,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":423},"2025-07-07",-0.183,-0.39,21700,{"date":1874,"open":733,"high":811,"low":733,"close":1875,"change":1876,"percent_change":727,"volume":1877,"transactions":9,"vwap":1875},"2025-07-03",47.203,-0.147,18500,{"date":1879,"open":948,"high":948,"low":923,"close":750,"change":623,"percent_change":107,"volume":1880,"transactions":9,"vwap":750},"2025-07-02",32000,{"date":1882,"open":1786,"high":1786,"low":1883,"close":952,"change":198,"percent_change":199,"volume":1884,"transactions":9,"vwap":952},"2025-07-01",47.252,49600,{"date":1886,"open":948,"high":948,"low":858,"close":759,"change":715,"percent_change":574,"volume":1596,"transactions":9,"vwap":759},"2025-06-30",{"date":1888,"open":758,"high":811,"low":1889,"close":834,"change":1890,"percent_change":1891,"volume":1794,"transactions":9,"vwap":834},"2025-06-27",47.084999,-0.3,-0.63,{"date":1893,"open":784,"high":1058,"low":784,"close":1058,"change":527,"percent_change":142,"volume":1894,"transactions":9,"vwap":1058},"2025-06-26",14500,{"date":1896,"open":873,"high":873,"low":1897,"close":828,"change":22,"percent_change":721,"volume":1898,"transactions":9,"vwap":828},"2025-06-25",47.107,16000,{"date":1900,"open":828,"high":759,"low":872,"close":873,"change":1009,"percent_change":127,"volume":1901,"transactions":9,"vwap":873},"2025-06-24",45200,{"date":1903,"open":708,"high":733,"low":708,"close":834,"change":978,"percent_change":780,"volume":1904,"transactions":9,"vwap":834},"2025-06-23",23600,{"date":1906,"open":660,"high":732,"low":1907,"close":1846,"change":1908,"percent_change":715,"volume":1909,"transactions":9,"vwap":1846},"2025-06-20",46.786,0.097,15200,{"date":1911,"open":708,"high":1912,"low":714,"close":1913,"change":1914,"percent_change":107,"volume":1017,"transactions":9,"vwap":1913},"2025-06-18",47.014,46.893,0.027,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1105,"percent_change":1370,"volume":1920,"transactions":9,"vwap":1919},"2025-06-17",46.68,46.88,46.866,9800,{"date":1922,"open":1918,"high":847,"low":629,"close":629,"change":1518,"percent_change":1016,"volume":1923,"transactions":9,"vwap":629},"2025-06-16",24300,{"date":1925,"open":872,"high":872,"low":1926,"close":1092,"change":209,"percent_change":1141,"volume":1927,"transactions":9,"vwap":1092},"2025-06-13",46.69,35000,{"date":1929,"open":847,"high":732,"low":1930,"close":732,"change":378,"percent_change":147,"volume":1406,"transactions":9,"vwap":732},"2025-06-12",46.884,{"date":1932,"open":662,"high":684,"low":662,"close":677,"change":378,"percent_change":1324,"volume":974,"transactions":9,"vwap":677},"2025-06-11",{"date":1934,"open":660,"high":660,"low":1935,"close":1917,"change":978,"percent_change":272,"volume":1936,"transactions":9,"vwap":1917},"2025-06-10",46.581,43100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":877,"percent_change":878,"volume":1943,"transactions":9,"vwap":1942},"2025-06-09",46.55,46.594,46.441,46.57,67300,{"date":1945,"open":551,"high":551,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-06-06",46.402,46.435,-0.234,-0.5,27300,{"date":1952,"open":669,"high":669,"low":692,"close":1953,"change":1954,"percent_change":746,"volume":1955,"transactions":9,"vwap":1953},"2025-06-05",46.669,-0.061,60700,{"date":1957,"open":1958,"high":1918,"low":897,"close":709,"change":715,"percent_change":574,"volume":1959,"transactions":9,"vwap":709},"2025-06-04",46.74,37400,{"date":1961,"open":1962,"high":910,"low":635,"close":560,"change":112,"percent_change":283,"volume":1963,"transactions":9,"vwap":560},"2025-06-03",46.53,41100,{"date":1965,"open":442,"high":1966,"low":1967,"close":1962,"change":721,"percent_change":397,"volume":1968,"transactions":9,"vwap":1962},"2025-06-02",46.62,46.34,120600,{"date":1970,"open":422,"high":912,"low":1971,"close":912,"change":1972,"percent_change":152,"volume":839,"transactions":9,"vwap":912},"2025-05-30",46.436,0.163,{"date":1974,"open":553,"high":1975,"low":553,"close":1976,"change":1977,"percent_change":199,"volume":1978,"transactions":9,"vwap":1976},"2025-05-29",46.502,46.447,0.009,15800,{"date":1980,"open":562,"high":434,"low":526,"close":1981,"change":1982,"percent_change":219,"volume":1492,"transactions":9,"vwap":1981},"2025-05-28",46.438,-0.119,{"date":1984,"open":614,"high":614,"low":534,"close":1985,"change":1986,"percent_change":1987,"volume":1095,"transactions":9,"vwap":1985},"2025-05-27",46.557,0.277,0.6,{"date":1989,"open":453,"high":452,"low":588,"close":1990,"change":1484,"percent_change":544,"volume":1923,"transactions":9,"vwap":1990},"2025-05-23",46.28,{"date":1992,"open":494,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":799,"volume":1996,"transactions":9,"vwap":1993},"2025-05-22",46.215,45.92,0.155,33300,{"date":1998,"open":543,"high":543,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1481,"transactions":9,"vwap":2000},"2025-05-21",46.0099983,46.060001,-0.345,-0.74,{"date":2004,"open":533,"high":2005,"low":1967,"close":2006,"change":2007,"percent_change":939,"volume":2008,"transactions":9,"vwap":2006},"2025-05-20",46.47,46.405,-0.065,18100,{"date":2010,"open":534,"high":562,"low":588,"close":2005,"change":283,"percent_change":22,"volume":2011,"transactions":9,"vwap":2005},"2025-05-19",44700,{"date":2013,"open":847,"high":847,"low":2014,"close":422,"change":261,"percent_change":581,"volume":2015,"transactions":9,"vwap":422},"2025-05-16",46.415,39400,{"date":2017,"open":2018,"high":543,"low":2018,"close":543,"change":122,"percent_change":2019,"volume":1146,"transactions":9,"vwap":543},"2025-05-15",46.13,0.54,{"date":2021,"open":494,"high":2022,"low":2023,"close":2024,"change":590,"percent_change":555,"volume":2025,"transactions":9,"vwap":2024},"2025-05-14",46.298,46.129,46.14,11000,{"date":2027,"open":588,"high":452,"low":588,"close":452,"change":230,"percent_change":527,"volume":2028,"transactions":9,"vwap":452},"2025-05-13",107700,{"date":2030,"open":1990,"high":502,"low":2031,"close":587,"change":426,"percent_change":427,"volume":2032,"transactions":9,"vwap":587},"2025-05-12",46.17,52300,{"date":2034,"open":1990,"high":1947,"low":412,"close":1990,"change":199,"percent_change":387,"volume":1230,"transactions":9,"vwap":1990},"2025-05-09",{"date":2036,"open":2037,"high":2037,"low":412,"close":2038,"change":2039,"percent_change":2040,"volume":1443,"transactions":9,"vwap":2038},"2025-05-08",46.66,46.26,-0.259,-0.56,{"date":2042,"open":1962,"high":2043,"low":503,"close":2044,"change":1585,"percent_change":780,"volume":2045,"transactions":9,"vwap":2044},"2025-05-07",46.562,46.519,13400,{"date":2047,"open":543,"high":424,"low":2048,"close":2049,"change":2050,"percent_change":300,"volume":887,"transactions":9,"vwap":2049},"2025-05-06",46.21,46.412,0.057,{"date":2052,"open":2038,"high":2053,"low":2048,"close":2053,"change":2054,"percent_change":989,"volume":1502,"transactions":9,"vwap":2053},"2025-05-05",46.355,-0.057,{"date":2056,"open":503,"high":897,"low":2057,"close":2049,"change":397,"percent_change":919,"volume":2058,"transactions":9,"vwap":2049},"2025-05-02",46.333,13800,{"date":2060,"open":693,"high":693,"low":434,"close":2061,"change":2062,"percent_change":209,"volume":2063,"transactions":9,"vwap":2061},"2025-05-01",46.582,-0.128,29100,{"date":2065,"open":693,"high":1092,"low":692,"close":663,"change":2066,"percent_change":427,"volume":1772,"transactions":9,"vwap":663},"2025-04-30",-0.053,{"date":2068,"open":622,"high":2069,"low":622,"close":2070,"change":2071,"percent_change":1462,"volume":2072,"transactions":9,"vwap":2070},"2025-04-29",46.776,46.763,-0.103,8600,{"date":2074,"open":1958,"high":1918,"low":1939,"close":1919,"change":2075,"percent_change":581,"volume":949,"transactions":9,"vwap":1919},"2025-04-28",0.105,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1209,"transactions":9,"vwap":2081},"2025-04-25",46.63,46.764,46.584,46.761,0.236,0.51,{"date":2085,"open":502,"high":2086,"low":502,"close":570,"change":2087,"percent_change":906,"volume":1382,"transactions":9,"vwap":570},"2025-04-24",46.545,0.365,{"date":2089,"open":2090,"high":562,"low":494,"close":494,"change":2091,"percent_change":878,"volume":1830,"transactions":9,"vwap":494},"2025-04-23",46.29,0.134,{"date":179,"open":2018,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":806,"volume":1650,"transactions":9,"vwap":2095},46.41,46.0079994,46.026001,-0.104]