[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDHY":3,"homepage-market-summary":30,"stock-historical-FDHY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDHY","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 Enhanced High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3889,3.036,"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},47.52,47.56,47.84,47.51,47.48,0.04,0.08,64769.165355,49.7,47.1501,77339.425384648,14.5,2087,{"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":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49.71,47,66892,24415656.346162,0.61,"2025-04-22",[183,186,194,204,213,224,232,242,252,263,273,283,293,302,311,321,329,337,344,351,359,368,373,382,388,397,406,413,422,431,439,446,454,462,471,479,486,495,504,513,520,525,532,540,547,553,563,571,578,583,589,596,601,608,615,620,626,632,637,646,651,656,659,663,667,673,680,683,688,692,696,699,703,707,713,717,721,727,732,735,739,741,744,747,751,755,759,762,766,770,773,776,779,782,786,789,792,798,802,806,811,814,817,821,826,831,834,838,842,847,853,859,863,866,871,876,880,886,889,891,894,898,902,905,910,913,917,920,923,931,939,944,948,951,955,961,967,971,974,978,984,988,993,997,1000,1003,1006,1009,1012,1016,1019,1022,1025,1031,1036,1043,1047,1051,1055,1059,1063,1067,1074,1080,1084,1089,1091,1094,1097,1101,1106,1112,1117,1122,1127,1130,1133,1136,1140,1145,1148,1153,1157,1160,1164,1167,1171,1174,1177,1182,1186,1191,1194,1197,1200,1203,1206,1210,1213,1216,1219,1222,1226,1229,1234,1238,1241,1243,1245,1249,1252,1256,1261,1266,1271,1275,1278,1281,1286,1290,1295,1298,1302,1304,1309,1314,1318,1321,1324,1327,1330,1333,1337,1339,1343,1347,1350,1354,1357,1360,1364,1367,1371,1376,1380,1385,1388,1391,1393,1396,1399,1402,1406,1411,1414,1419,1423,1426,1430,1433,1436,1440,1444,1448,1451,1454,1457,1461,1464,1466,1470,1472,1474,1478,1482,1487,1490,1492,1495,1497,1499,1502,1506,1511,1516,1518,1522,1525,1528,1532,1535,1537,1541,1544,1548,1552,1555,1559,1562,1564,1568,1572,1575,1578,1581,1585,1589,1592,1595,1598,1601,1603,1606,1609,1612,1615,1619,1623,1626,1630,1633,1637,1641,1644,1649,1652,1655,1658,1662,1668,1671,1675,1678,1681,1683,1686,1692,1698,1704,1711,1714,1720,1722,1727,1731,1734,1737,1742,1745,1750,1755,1762,1766,1773,1777,1783,1786,1792,1797,1799,1805,1809,1813,1819,1825],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},741,47.633,{"date":187,"open":21,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.55,-0.02,-0.04,228809.431734,2339,47.3959,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",47.58,47.85,47.5,-0.06,-0.13,116612.56877,913,47.5579,{"date":205,"open":206,"high":206,"low":207,"close":18,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",47.81,47.515,-0.46,-0.96,135117.716449,855,47.6233,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",47.99,48.2,47.87,48.02,-0.18,-0.37,167083.591091,1777,47.9676,{"date":225,"open":226,"high":226,"low":227,"close":216,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",48.24,48.05,0,53960.134428,685,48.1301,{"date":233,"open":234,"high":235,"low":236,"close":216,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",48.25,48.34,48.1537,-0.11,-0.23,40556.817259,585,48.2251,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",48.57,48.675,48.31,-0.3,-0.62,87506.893353,942,48.452,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",48.65,48.7299,48.6,48.61,-0.08,-0.16,47938.546452,533,48.6547,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",48.45,48.77,48.69,0.13,0.27,212400.282043,1898,48.6894,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":199,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",48.55,48.68,48.49,48.56,-0.12,202304.944576,753,48.5623,{"date":284,"open":285,"high":286,"low":275,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",48.58,48.7,48.62,0.07,0.14,46511.406886,446,48.6039,{"date":294,"open":295,"high":296,"low":297,"close":275,"change":289,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",48.43,48.6176,48.41,0.29,62425.765325,578,48.4969,{"date":303,"open":304,"high":305,"low":306,"close":297,"change":307,"percent_change":199,"volume":308,"transactions":309,"vwap":310},"2026-09-15",48.51,48.52,48.39,-0.03,125572.545293,613,48.4241,{"date":312,"open":313,"high":314,"low":295,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",48.5,48.5721,48.44,-0.1,-0.21,83370.782677,608,48.5017,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":112,"percent_change":189,"volume":326,"transactions":327,"vwap":328},"2026-09-11",48.67,48.78,48.54,59094.024282,623,48.6661,{"date":330,"open":331,"high":332,"low":275,"close":275,"change":247,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",48.75,48.7799,-0.61,274134.902247,800,48.7217,{"date":338,"open":339,"high":138,"low":340,"close":339,"change":228,"percent_change":228,"volume":341,"transactions":342,"vwap":343},"2026-09-09",48.85,48.76,37953.02167,422,48.8028,{"date":345,"open":346,"high":347,"low":339,"close":339,"change":112,"percent_change":189,"volume":348,"transactions":349,"vwap":350},"2026-09-08",48.87,48.91,66810.821263,594,48.8782,{"date":352,"open":353,"high":354,"low":138,"close":138,"change":355,"percent_change":356,"volume":357,"transactions":309,"vwap":358},"2026-09-04",48.94,48.9489,-0.07,-0.14,85914.386135,48.8898,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":23,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",48.9,48.95,48.93,0.16,68805.557541,490,48.9254,{"date":369,"open":370,"high":361,"low":370,"close":339,"change":112,"percent_change":189,"volume":371,"transactions":366,"vwap":372},"2026-09-02",48.82,63377.122824,48.8606,{"date":374,"open":375,"high":376,"low":377,"close":138,"change":378,"percent_change":316,"volume":379,"transactions":380,"vwap":381},"2026-09-01",48.83,48.92,48.8,-0.05,69498.540906,681,48.8572,{"date":383,"open":339,"high":384,"low":339,"close":347,"change":307,"percent_change":199,"volume":385,"transactions":386,"vwap":387},"2026-08-31",49.04,74110.685254,708,48.8931,{"date":389,"open":390,"high":384,"low":391,"close":353,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",49.03,48.89,-0.34,-0.69,166724.59816,780,48.9698,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":228,"percent_change":228,"volume":403,"transactions":404,"vwap":405},"2026-08-27",49.27,49.34,49.2241,49.28,114862.15004,850,49.2979,{"date":407,"open":408,"high":402,"low":409,"close":402,"change":189,"percent_change":190,"volume":410,"transactions":411,"vwap":412},"2026-08-26",49.25,49.2,79131.639581,541,49.2512,{"date":414,"open":409,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",49.3,49.19,0.1031,0.21,81152.735501,616,49.2387,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":184,"vwap":430},"2026-08-24",49.1,49.23,49.1969,0.0469,0.1,152015.530596,49.1746,{"date":432,"open":384,"high":433,"low":434,"close":435,"change":228,"percent_change":228,"volume":436,"transactions":437,"vwap":438},"2026-08-21",49.16,49.0316,49.15,55075.633849,454,49.1265,{"date":440,"open":441,"high":442,"low":441,"close":435,"change":443,"percent_change":189,"volume":444,"transactions":291,"vwap":445},"2026-08-20",49,49.18,-0.0092,42697.757552,49.1065,{"date":447,"open":384,"high":442,"low":384,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",49.1592,0.0877,0.18,32567.959993,448,49.1459,{"date":455,"open":390,"high":424,"low":441,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",49.0715,0.0065,0.01,60344.356587,517,49.0676,{"date":463,"open":435,"high":464,"low":465,"close":466,"change":467,"percent_change":317,"volume":468,"transactions":469,"vwap":470},"2026-08-17",49.1699,49.02,49.065,-0.105,73894.122026,768,49.1068,{"date":472,"open":473,"high":409,"low":474,"close":473,"change":475,"percent_change":22,"volume":476,"transactions":477,"vwap":478},"2026-08-14",49.17,48.9526,0.02,50641.233126,579,49.1527,{"date":480,"open":424,"high":481,"low":482,"close":435,"change":288,"percent_change":289,"volume":483,"transactions":484,"vwap":485},"2026-08-13",49.21,49.0101,42982.6067,401,49.165,{"date":487,"open":488,"high":424,"low":489,"close":490,"change":491,"percent_change":268,"volume":492,"transactions":493,"vwap":494},"2026-08-12",49.07,48.9628,49.08,0.065,45850.470889,438,49.0796,{"date":496,"open":497,"high":498,"low":441,"close":499,"change":500,"percent_change":107,"volume":501,"transactions":502,"vwap":503},"2026-08-11",49.01,49.09,49.015,0.03,78217.817905,495,49.0192,{"date":505,"open":506,"high":384,"low":362,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",48.99,48.985,-0.095,-0.19,75195.487803,778,48.9947,{"date":514,"open":515,"high":498,"low":516,"close":490,"change":268,"percent_change":269,"volume":517,"transactions":518,"vwap":519},"2026-08-07",49.05,49.0001,47960.414444,489,49.0492,{"date":521,"open":522,"high":465,"low":376,"close":362,"change":189,"percent_change":190,"volume":523,"transactions":524,"vwap":474},"2026-08-06",48.96,72333.22768,638,{"date":526,"open":441,"high":527,"low":376,"close":528,"change":189,"percent_change":190,"volume":529,"transactions":530,"vwap":531},"2026-08-05",49.06,48.97,54192.500805,487,48.9551,{"date":533,"open":361,"high":534,"low":535,"close":506,"change":536,"percent_change":152,"volume":537,"transactions":538,"vwap":539},"2026-08-04",49.0226,48.84,0.17,94800.813474,582,48.9718,{"date":541,"open":377,"high":542,"low":543,"close":370,"change":288,"percent_change":289,"volume":544,"transactions":545,"vwap":546},"2026-08-03",48.88,48.64,104147.769159,736,48.8289,{"date":548,"open":267,"high":549,"low":244,"close":331,"change":500,"percent_change":107,"volume":550,"transactions":551,"vwap":552},"2026-07-31",48.845,136854.303163,1086,48.6652,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":392,"volume":560,"transactions":561,"vwap":562},"2026-07-30",48.74,48.79,48.625,48.72,-0.165,95760.905804,830,48.7283,{"date":564,"open":391,"high":565,"low":377,"close":566,"change":567,"percent_change":238,"volume":568,"transactions":569,"vwap":570},"2026-07-29",48.935,48.885,-0.115,50447.782311,440,48.8776,{"date":572,"open":391,"high":441,"low":542,"close":441,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",0.11,0.22,64267.602614,549,48.9514,{"date":579,"open":339,"high":441,"low":535,"close":391,"change":23,"percent_change":364,"volume":580,"transactions":581,"vwap":582},"2026-07-27",76470.046302,600,48.9191,{"date":584,"open":375,"high":542,"low":377,"close":585,"change":190,"percent_change":258,"volume":586,"transactions":587,"vwap":588},"2026-07-24",48.81,51610.385376,483,48.831,{"date":590,"open":441,"high":441,"low":324,"close":339,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",-0.17,-0.35,75558.527102,709,48.874,{"date":597,"open":598,"high":598,"low":441,"close":465,"change":355,"percent_change":356,"volume":599,"transactions":240,"vwap":600},"2026-07-22",49.22,56902.557812,49.0502,{"date":602,"open":424,"high":603,"low":515,"close":498,"change":604,"percent_change":378,"volume":605,"transactions":606,"vwap":607},"2026-07-21",49.1441,-0.025,116170.681281,570,49.105,{"date":609,"open":409,"high":399,"low":424,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":518,"vwap":614},"2026-07-20",49.115,0.025,0.05,80853.554315,49.1292,{"date":616,"open":424,"high":435,"low":488,"close":498,"change":378,"percent_change":316,"volume":617,"transactions":618,"vwap":619},"2026-07-17",48794.273269,431,49.1147,{"date":621,"open":490,"high":433,"low":490,"close":622,"change":378,"percent_change":316,"volume":623,"transactions":624,"vwap":625},"2026-07-16",49.14,29581.13569,355,49.1221,{"date":627,"open":527,"high":416,"low":527,"close":416,"change":428,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",0.2,48082.599124,527,49.1325,{"date":633,"open":390,"high":433,"low":441,"close":498,"change":634,"percent_change":122,"volume":635,"transactions":291,"vwap":636},"2026-07-14",0.1248,58542.780878,49.0602,{"date":638,"open":639,"high":640,"low":362,"close":641,"change":642,"percent_change":238,"volume":643,"transactions":644,"vwap":645},"2026-07-13",49.13,49.1824,48.9652,-0.1148,55730.731438,660,49.021,{"date":647,"open":648,"high":622,"low":649,"close":648,"change":199,"percent_change":279,"volume":650,"transactions":9,"vwap":648},"2026-07-10",49.080002,49.0099983,71200,{"date":652,"open":653,"high":654,"low":653,"close":622,"change":458,"percent_change":475,"volume":655,"transactions":9,"vwap":622},"2026-07-09",49.029999,49.24,86500,{"date":657,"open":465,"high":639,"low":441,"close":639,"change":500,"percent_change":107,"volume":658,"transactions":9,"vwap":639},"2026-07-08",68800,{"date":660,"open":409,"high":409,"low":498,"close":661,"change":258,"percent_change":259,"volume":662,"transactions":9,"vwap":661},"2026-07-07",49.099998,342900,{"date":664,"open":648,"high":481,"low":665,"close":442,"change":23,"percent_change":364,"volume":666,"transactions":9,"vwap":442},"2026-07-06",49.042999,126600,{"date":668,"open":669,"high":670,"low":441,"close":661,"change":671,"percent_change":418,"volume":672,"transactions":9,"vwap":661},"2026-07-02",49.060001,49.11,0.105,149800,{"date":674,"open":675,"high":676,"low":138,"close":677,"change":678,"percent_change":355,"volume":679,"transactions":9,"vwap":677},"2026-07-01",49.040001,49.055,48.995,-0.035,105700,{"date":681,"open":441,"high":409,"low":266,"close":653,"change":22,"percent_change":23,"volume":682,"transactions":9,"vwap":653},"2026-06-30",130500,{"date":684,"open":622,"high":622,"low":361,"close":506,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":506},"2026-06-29",-0.27,-0.55,87700,{"date":689,"open":408,"high":402,"low":416,"close":690,"change":458,"percent_change":475,"volume":691,"transactions":9,"vwap":690},"2026-06-26",49.26,62500,{"date":693,"open":598,"high":694,"low":622,"close":408,"change":288,"percent_change":289,"volume":695,"transactions":9,"vwap":408},"2026-06-25",49.29,76100,{"date":697,"open":409,"high":690,"low":433,"close":442,"change":189,"percent_change":190,"volume":698,"transactions":9,"vwap":442},"2026-06-24",59300,{"date":700,"open":435,"high":425,"low":701,"close":409,"change":112,"percent_change":189,"volume":702,"transactions":9,"vwap":409},"2026-06-23",49.049999,85600,{"date":704,"open":435,"high":654,"low":435,"close":481,"change":705,"percent_change":258,"volume":706,"transactions":9,"vwap":481},"2026-06-22",-0.039,69300,{"date":708,"open":709,"high":709,"low":442,"close":710,"change":711,"percent_change":364,"volume":712,"transactions":9,"vwap":710},"2026-06-18",49.37,49.249,0.079,66400,{"date":714,"open":425,"high":402,"low":498,"close":473,"change":200,"percent_change":715,"volume":716,"transactions":9,"vwap":473},"2026-06-17",-0.26,84200,{"date":718,"open":415,"high":719,"low":481,"close":415,"change":228,"percent_change":228,"volume":720,"transactions":9,"vwap":415},"2026-06-16",49.36,69500,{"date":722,"open":399,"high":723,"low":724,"close":415,"change":725,"percent_change":122,"volume":726,"transactions":9,"vwap":415},"2026-06-15",49.33,49.229,0.122,65400,{"date":728,"open":435,"high":409,"low":653,"close":729,"change":730,"percent_change":450,"volume":731,"transactions":9,"vwap":729},"2026-06-12",49.178,0.088,63500,{"date":733,"open":376,"high":409,"low":376,"close":498,"change":536,"percent_change":152,"volume":734,"transactions":9,"vwap":498},"2026-06-11",83600,{"date":736,"open":737,"high":737,"low":375,"close":376,"change":612,"percent_change":428,"volume":738,"transactions":9,"vwap":376},"2026-06-10",48.98,46500,{"date":740,"open":653,"high":701,"low":339,"close":346,"change":112,"percent_change":189,"volume":712,"transactions":9,"vwap":346},"2026-06-09",{"date":742,"open":441,"high":653,"low":138,"close":542,"change":228,"percent_change":228,"volume":743,"transactions":9,"vwap":542},"2026-06-08",38500,{"date":745,"open":522,"high":465,"low":375,"close":542,"change":591,"percent_change":592,"volume":746,"transactions":9,"vwap":542},"2026-06-05",69900,{"date":748,"open":522,"high":749,"low":362,"close":701,"change":189,"percent_change":190,"volume":750,"transactions":9,"vwap":701},"2026-06-04",49.12,73500,{"date":752,"open":661,"high":661,"low":441,"close":488,"change":279,"percent_change":753,"volume":754,"transactions":9,"vwap":488},"2026-06-03",-0.24,88200,{"date":756,"open":441,"high":416,"low":441,"close":416,"change":757,"percent_change":536,"volume":758,"transactions":9,"vwap":416},"2026-06-02",0.085,66500,{"date":760,"open":441,"high":416,"low":441,"close":607,"change":190,"percent_change":258,"volume":761,"transactions":9,"vwap":607},"2026-06-01",99200,{"date":763,"open":498,"high":654,"low":675,"close":764,"change":491,"percent_change":268,"volume":765,"transactions":9,"vwap":764},"2026-05-29",49.145,103800,{"date":767,"open":639,"high":639,"low":361,"close":648,"change":715,"percent_change":768,"volume":769,"transactions":9,"vwap":648},"2026-05-28",-0.53,72000,{"date":771,"open":399,"high":709,"low":481,"close":400,"change":288,"percent_change":289,"volume":772,"transactions":9,"vwap":400},"2026-05-27",121800,{"date":774,"open":661,"high":399,"low":498,"close":399,"change":428,"percent_change":628,"volume":775,"transactions":9,"vwap":399},"2026-05-26",112500,{"date":777,"open":675,"high":442,"low":677,"close":473,"change":428,"percent_change":628,"volume":778,"transactions":9,"vwap":473},"2026-05-22",53800,{"date":780,"open":528,"high":661,"low":346,"close":488,"change":458,"percent_change":475,"volume":781,"transactions":9,"vwap":488},"2026-05-21",58100,{"date":783,"open":784,"high":669,"low":784,"close":669,"change":142,"percent_change":137,"volume":785,"transactions":9,"vwap":669},"2026-05-20",48.73,57400,{"date":787,"open":339,"high":339,"low":543,"close":555,"change":591,"percent_change":592,"volume":788,"transactions":9,"vwap":555},"2026-05-19",77000,{"date":790,"open":542,"high":701,"low":377,"close":347,"change":22,"percent_change":23,"volume":791,"transactions":9,"vwap":347},"2026-05-18",75000,{"date":793,"open":441,"high":794,"low":339,"close":346,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":346},"2026-05-15",49.030998,-0.31,-0.63,92100,{"date":799,"open":749,"high":800,"low":661,"close":442,"change":475,"percent_change":22,"volume":801,"transactions":9,"vwap":442},"2026-05-14",49.32,62600,{"date":803,"open":675,"high":804,"low":653,"close":433,"change":458,"percent_change":475,"volume":805,"transactions":9,"vwap":433},"2026-05-13",49.177,84100,{"date":807,"open":669,"high":808,"low":809,"close":435,"change":258,"percent_change":259,"volume":810,"transactions":9,"vwap":435},"2026-05-12",49.191,49.012001,59800,{"date":812,"open":442,"high":400,"low":435,"close":425,"change":112,"percent_change":189,"volume":813,"transactions":9,"vwap":425},"2026-05-11",92300,{"date":815,"open":556,"high":25,"low":324,"close":654,"change":612,"percent_change":428,"volume":816,"transactions":9,"vwap":654},"2026-05-08",157600,{"date":818,"open":723,"high":723,"low":661,"close":416,"change":819,"percent_change":247,"volume":820,"transactions":9,"vwap":416},"2026-05-07",-0.15,105900,{"date":822,"open":399,"high":823,"low":598,"close":400,"change":824,"percent_change":825,"volume":746,"transactions":9,"vwap":400},"2026-05-06",49.35,0.15,0.3,{"date":827,"open":409,"high":409,"low":661,"close":416,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":416},"2026-05-05",0.12,0.24,56700,{"date":832,"open":408,"high":408,"low":737,"close":488,"change":219,"percent_change":220,"volume":833,"transactions":9,"vwap":488},"2026-05-04",109500,{"date":835,"open":749,"high":836,"low":649,"close":408,"change":23,"percent_change":364,"volume":837,"transactions":9,"vwap":408},"2026-05-01",49.45,106600,{"date":839,"open":737,"high":481,"low":737,"close":473,"change":364,"percent_change":840,"volume":841,"transactions":9,"vwap":473},"2026-04-30",0.33,88000,{"date":843,"open":749,"high":433,"low":542,"close":649,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":649},"2026-04-29",-0.36,-0.73,60300,{"date":848,"open":723,"high":849,"low":850,"close":709,"change":851,"percent_change":219,"volume":852,"transactions":9,"vwap":709},"2026-04-28",49.5,49.31,-0.09,65800,{"date":854,"open":855,"high":856,"low":709,"close":857,"change":228,"percent_change":228,"volume":858,"transactions":9,"vwap":857},"2026-04-27",49.41,49.49,49.46,77200,{"date":860,"open":861,"high":849,"low":402,"close":857,"change":23,"percent_change":364,"volume":862,"transactions":9,"vwap":857},"2026-04-24",49.38,73300,{"date":864,"open":857,"high":857,"low":598,"close":861,"change":378,"percent_change":316,"volume":865,"transactions":9,"vwap":861},"2026-04-23",64900,{"date":867,"open":868,"high":857,"low":823,"close":869,"change":475,"percent_change":22,"volume":870,"transactions":9,"vwap":869},"2026-04-22",49.4,49.43,39100,{"date":872,"open":873,"high":874,"low":415,"close":855,"change":355,"percent_change":356,"volume":875,"transactions":9,"vwap":855},"2026-04-21",49.42,49.47,76700,{"date":877,"open":836,"high":856,"low":868,"close":878,"change":355,"percent_change":356,"volume":879,"transactions":9,"vwap":878},"2026-04-20",49.48,41400,{"date":881,"open":823,"high":882,"low":723,"close":883,"change":450,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-17",49.57,49.55,0.36,65600,{"date":887,"open":823,"high":855,"low":399,"close":709,"change":378,"percent_change":316,"volume":888,"transactions":9,"vwap":709},"2026-04-16",73900,{"date":890,"open":857,"high":874,"low":408,"close":873,"change":475,"percent_change":22,"volume":862,"transactions":9,"vwap":873},"2026-04-15",{"date":892,"open":408,"high":868,"low":425,"close":868,"change":536,"percent_change":152,"volume":893,"transactions":9,"vwap":868},"2026-04-14",51300,{"date":895,"open":648,"high":425,"low":701,"close":425,"change":268,"percent_change":896,"volume":897,"transactions":9,"vwap":425},"2026-04-13",0.26,37700,{"date":899,"open":654,"high":415,"low":701,"close":661,"change":259,"percent_change":900,"volume":901,"transactions":9,"vwap":661},"2026-04-10",-0.32,52500,{"date":903,"open":749,"high":399,"low":675,"close":690,"change":828,"percent_change":829,"volume":904,"transactions":9,"vwap":690},"2026-04-09",52700,{"date":906,"open":441,"high":408,"low":441,"close":622,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":622},"2026-04-08",0.31,0.63,48600,{"date":911,"open":370,"high":375,"low":313,"close":375,"change":23,"percent_change":364,"volume":912,"transactions":9,"vwap":375},"2026-04-07",40600,{"date":914,"open":784,"high":441,"low":915,"close":331,"change":189,"percent_change":190,"volume":916,"transactions":9,"vwap":331},"2026-04-06",48.66,104600,{"date":918,"open":277,"high":324,"low":216,"close":266,"change":428,"percent_change":418,"volume":919,"transactions":9,"vwap":266},"2026-04-02",34800,{"date":921,"open":244,"high":286,"low":275,"close":323,"change":268,"percent_change":269,"volume":922,"transactions":9,"vwap":323},"2026-04-01",84400,{"date":924,"open":925,"high":926,"low":927,"close":325,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":325},"2026-03-31",48.33,48.59,48.22,0.445,0.93,108500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":686,"volume":938,"transactions":9,"vwap":936},"2026-03-30",48.17,48.21,48,48.095001,-0.265,543500,{"date":940,"open":941,"high":941,"low":927,"close":942,"change":378,"percent_change":316,"volume":943,"transactions":9,"vwap":942},"2026-03-27",48.37,48.36,45900,{"date":945,"open":325,"high":276,"low":246,"close":297,"change":844,"percent_change":946,"volume":947,"transactions":9,"vwap":297},"2026-03-26",-0.74,86000,{"date":949,"open":331,"high":339,"low":543,"close":266,"change":268,"percent_change":269,"volume":950,"transactions":9,"vwap":266},"2026-03-25",93600,{"date":952,"open":953,"high":915,"low":953,"close":543,"change":112,"percent_change":189,"volume":954,"transactions":9,"vwap":543},"2026-03-24",48.4,89100,{"date":956,"open":285,"high":558,"low":957,"close":254,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":254},"2026-03-23",48.48,0.19,0.39,60900,{"date":962,"open":323,"high":276,"low":963,"close":964,"change":795,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-20",48.29,48.46,-0.64,42700,{"date":968,"open":278,"high":266,"low":969,"close":266,"change":189,"percent_change":190,"volume":970,"transactions":9,"vwap":266},"2026-03-19",48.38,38400,{"date":972,"open":535,"high":535,"low":323,"close":556,"change":355,"percent_change":356,"volume":973,"transactions":9,"vwap":556},"2026-03-18",60100,{"date":975,"open":375,"high":138,"low":313,"close":138,"change":573,"percent_change":976,"volume":977,"transactions":9,"vwap":138},"2026-03-17",0.23,33900,{"date":979,"open":980,"high":981,"low":980,"close":331,"change":269,"percent_change":982,"volume":983,"transactions":9,"vwap":331},"2026-03-16",48.53,48.844,0.56,61600,{"date":985,"open":285,"high":986,"low":964,"close":957,"change":316,"percent_change":317,"volume":987,"transactions":9,"vwap":957},"2026-03-13",48.755,45100,{"date":989,"open":370,"high":522,"low":304,"close":285,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":285},"2026-03-12",-0.39,-0.8,110600,{"date":994,"open":522,"high":995,"low":347,"close":528,"change":851,"percent_change":219,"volume":996,"transactions":9,"vwap":528},"2026-03-11",49.025002,64300,{"date":998,"open":661,"high":442,"low":653,"close":669,"change":307,"percent_change":199,"volume":999,"transactions":9,"vwap":669},"2026-03-10",103400,{"date":1001,"open":585,"high":498,"low":543,"close":498,"change":828,"percent_change":122,"volume":1002,"transactions":9,"vwap":498},"2026-03-09",105800,{"date":1004,"open":528,"high":823,"low":347,"close":528,"change":591,"percent_change":592,"volume":1005,"transactions":9,"vwap":528},"2026-03-06",93800,{"date":1007,"open":402,"high":694,"low":488,"close":622,"change":279,"percent_change":753,"volume":1008,"transactions":9,"vwap":622},"2026-03-05",44400,{"date":1010,"open":402,"high":723,"low":433,"close":690,"change":107,"percent_change":828,"volume":1011,"transactions":9,"vwap":690},"2026-03-04",69700,{"date":1013,"open":399,"high":694,"low":653,"close":409,"change":356,"percent_change":1014,"volume":1015,"transactions":9,"vwap":409},"2026-03-03",-0.28,70600,{"date":1017,"open":435,"high":719,"low":488,"close":400,"change":612,"percent_change":428,"volume":1018,"transactions":9,"vwap":400},"2026-03-02",100100,{"date":1020,"open":709,"high":836,"low":416,"close":694,"change":258,"percent_change":259,"volume":1021,"transactions":9,"vwap":694},"2026-02-27",80800,{"date":1023,"open":1024,"high":855,"low":690,"close":709,"change":238,"percent_change":208,"volume":1021,"transactions":9,"vwap":709},"2026-02-26",49.39,{"date":1026,"open":1027,"high":1028,"low":883,"close":1029,"change":107,"percent_change":828,"volume":1030,"transactions":9,"vwap":1029},"2026-02-25",49.56,49.66,49.6,44900,{"date":1032,"open":1033,"high":1033,"low":856,"close":1034,"change":190,"percent_change":258,"volume":1035,"transactions":9,"vwap":1034},"2026-02-24",49.64,49.54,64600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":851,"percent_change":219,"volume":1042,"transactions":9,"vwap":1041},"2026-02-23",49.52,49.67,49.253,49.58,70700,{"date":1044,"open":1045,"high":1039,"low":882,"close":1039,"change":573,"percent_change":574,"volume":1046,"transactions":9,"vwap":1039},"2026-02-20",49.63,48500,{"date":1048,"open":1041,"high":1049,"low":1027,"close":1027,"change":189,"percent_change":190,"volume":1050,"transactions":9,"vwap":1027},"2026-02-19",49.65,52400,{"date":1052,"open":1033,"high":1053,"low":1027,"close":1041,"change":190,"percent_change":258,"volume":1054,"transactions":9,"vwap":1041},"2026-02-18",49.68,78200,{"date":1056,"open":25,"high":25,"low":874,"close":1057,"change":199,"percent_change":279,"volume":1058,"transactions":9,"vwap":1057},"2026-02-17",49.62,132300,{"date":1060,"open":1057,"high":1053,"low":1061,"close":1053,"change":428,"percent_change":628,"volume":1062,"transactions":9,"vwap":1053},"2026-02-13",49.545,58800,{"date":1064,"open":883,"high":1045,"low":836,"close":1041,"change":1065,"percent_change":112,"volume":1066,"transactions":9,"vwap":1041},"2026-02-12",-0.004,104100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":458,"volume":1073,"transactions":9,"vwap":1070},"2026-02-11",49.53,49.584,49.461,0.007,56200,{"date":1075,"open":1029,"high":1028,"low":1076,"close":1077,"change":1078,"percent_change":112,"volume":1079,"transactions":9,"vwap":1077},"2026-02-10",49.525,49.577,-0.003,53000,{"date":1081,"open":856,"high":1082,"low":836,"close":1041,"change":268,"percent_change":896,"volume":1083,"transactions":9,"vwap":1041},"2026-02-09",49.59,62900,{"date":1085,"open":836,"high":849,"low":1086,"close":836,"change":1087,"percent_change":450,"volume":1088,"transactions":9,"vwap":836},"2026-02-06",49.405,0.09,89000,{"date":1090,"open":800,"high":861,"low":415,"close":719,"change":458,"percent_change":475,"volume":754,"transactions":9,"vwap":719},"2026-02-05",{"date":1092,"open":849,"high":849,"low":400,"close":823,"change":819,"percent_change":247,"volume":1093,"transactions":9,"vwap":823},"2026-02-04",90600,{"date":1095,"open":849,"high":849,"low":800,"close":849,"change":475,"percent_change":22,"volume":1096,"transactions":9,"vwap":849},"2026-02-03",79200,{"date":1098,"open":874,"high":1099,"low":719,"close":878,"change":355,"percent_change":356,"volume":1100,"transactions":9,"vwap":878},"2026-02-02",49.51,108000,{"date":1102,"open":861,"high":883,"low":1103,"close":883,"change":1104,"percent_change":907,"volume":1105,"transactions":9,"vwap":883},"2026-01-30",49.355,0.155,85300,{"date":1107,"open":849,"high":849,"low":415,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-01-29",49.395,-0.22,-0.44,67700,{"date":1113,"open":1033,"high":1053,"low":1041,"close":1114,"change":1115,"percent_change":288,"volume":1116,"transactions":9,"vwap":1114},"2026-01-28",49.615,0.035,63900,{"date":1118,"open":1082,"high":1045,"low":1119,"close":1041,"change":1120,"percent_change":-6,"volume":1121,"transactions":9,"vwap":1041},"2026-01-27",49.546,-0.001,74500,{"date":1123,"open":1029,"high":1029,"low":1034,"close":1124,"change":1125,"percent_change":289,"volume":1126,"transactions":9,"vwap":1124},"2026-01-26",49.581,0.071,96800,{"date":1128,"open":882,"high":1029,"low":874,"close":1099,"change":355,"percent_change":356,"volume":1129,"transactions":9,"vwap":1099},"2026-01-23",89400,{"date":1131,"open":849,"high":1029,"low":849,"close":1041,"change":23,"percent_change":364,"volume":1132,"transactions":9,"vwap":1041},"2026-01-22",70400,{"date":1134,"open":857,"high":1029,"low":857,"close":849,"change":612,"percent_change":428,"volume":1135,"transactions":9,"vwap":849},"2026-01-21",87500,{"date":1137,"open":855,"high":849,"low":723,"close":836,"change":1138,"percent_change":753,"volume":1139,"transactions":9,"vwap":836},"2026-01-20",-0.117,139900,{"date":1141,"open":1099,"high":1041,"low":849,"close":1142,"change":1143,"percent_change":23,"volume":1144,"transactions":9,"vwap":1142},"2026-01-16",49.567,0.042,118700,{"date":1146,"open":1069,"high":1034,"low":836,"close":1076,"change":1115,"percent_change":288,"volume":1147,"transactions":9,"vwap":1076},"2026-01-15",58700,{"date":1149,"open":856,"high":1038,"low":1150,"close":856,"change":1151,"percent_change":458,"volume":1152,"transactions":9,"vwap":856},"2026-01-14",49.44,0.005,55300,{"date":1154,"open":836,"high":1029,"low":873,"close":1155,"change":1115,"percent_change":288,"volume":1156,"transactions":9,"vwap":1155},"2026-01-13",49.485,84700,{"date":1158,"open":878,"high":1038,"low":1024,"close":836,"change":189,"percent_change":190,"volume":1159,"transactions":9,"vwap":836},"2026-01-12",95000,{"date":1161,"open":1082,"high":1082,"low":1162,"close":874,"change":458,"percent_change":475,"volume":1163,"transactions":9,"vwap":874},"2026-01-09",49.442,60500,{"date":1165,"open":823,"high":856,"low":400,"close":857,"change":612,"percent_change":428,"volume":1166,"transactions":9,"vwap":857},"2026-01-08",137300,{"date":1168,"open":836,"high":1169,"low":823,"close":855,"change":378,"percent_change":316,"volume":1170,"transactions":9,"vwap":855},"2026-01-07",49.454,97800,{"date":1172,"open":1150,"high":857,"low":823,"close":857,"change":1087,"percent_change":450,"volume":1173,"transactions":9,"vwap":857},"2026-01-06",67300,{"date":1175,"open":719,"high":855,"low":399,"close":709,"change":573,"percent_change":574,"volume":1176,"transactions":9,"vwap":709},"2026-01-05",87600,{"date":1178,"open":861,"high":1179,"low":1180,"close":690,"change":355,"percent_change":356,"volume":1181,"transactions":9,"vwap":690},"2026-01-02",49.656,49.183,67800,{"date":1183,"open":690,"high":1184,"low":409,"close":723,"change":500,"percent_change":107,"volume":1185,"transactions":9,"vwap":723},"2025-12-31",49.388,74000,{"date":1187,"open":868,"high":868,"low":1188,"close":415,"change":753,"percent_change":1189,"volume":1190,"transactions":9,"vwap":415},"2025-12-30",49.223,-0.48,67900,{"date":1192,"open":1049,"high":1049,"low":849,"close":1034,"change":190,"percent_change":258,"volume":1193,"transactions":9,"vwap":1034},"2025-12-29",57600,{"date":1195,"open":849,"high":1082,"low":878,"close":1041,"change":288,"percent_change":289,"volume":1196,"transactions":9,"vwap":1041},"2025-12-26",38900,{"date":1198,"open":855,"high":1027,"low":855,"close":1099,"change":428,"percent_change":628,"volume":1199,"transactions":9,"vwap":1099},"2025-12-24",32200,{"date":1201,"open":869,"high":878,"low":861,"close":855,"change":307,"percent_change":199,"volume":1202,"transactions":9,"vwap":855},"2025-12-23",48300,{"date":1204,"open":868,"high":849,"low":400,"close":1150,"change":22,"percent_change":23,"volume":1205,"transactions":9,"vwap":1150},"2025-12-22",90800,{"date":1207,"open":857,"high":856,"low":1208,"close":868,"change":22,"percent_change":23,"volume":1209,"transactions":9,"vwap":868},"2025-12-19",49.369,66300,{"date":1211,"open":719,"high":836,"low":850,"close":719,"change":612,"percent_change":428,"volume":1212,"transactions":9,"vwap":719},"2025-12-18",55100,{"date":1214,"open":1024,"high":1024,"low":598,"close":850,"change":228,"percent_change":228,"volume":1215,"transactions":9,"vwap":850},"2025-12-17",112100,{"date":1217,"open":1024,"high":868,"low":408,"close":850,"change":228,"percent_change":228,"volume":1218,"transactions":9,"vwap":850},"2025-12-16",122500,{"date":1220,"open":1024,"high":856,"low":408,"close":850,"change":228,"percent_change":228,"volume":1221,"transactions":9,"vwap":850},"2025-12-15",135800,{"date":1223,"open":402,"high":1224,"low":598,"close":850,"change":612,"percent_change":428,"volume":1225,"transactions":9,"vwap":850},"2025-12-12",49.368,38600,{"date":1227,"open":873,"high":869,"low":654,"close":690,"change":190,"percent_change":258,"volume":1228,"transactions":9,"vwap":690},"2025-12-11",36200,{"date":1230,"open":408,"high":1231,"low":670,"close":415,"change":1232,"percent_change":976,"volume":1233,"transactions":9,"vwap":415},"2025-12-10",49.376,0.115,34900,{"date":1235,"open":861,"high":861,"low":749,"close":1236,"change":1237,"percent_change":851,"volume":1126,"transactions":9,"vwap":1236},"2025-12-09",49.185,-0.045,{"date":1239,"open":709,"high":883,"low":435,"close":425,"change":258,"percent_change":259,"volume":1240,"transactions":9,"vwap":425},"2025-12-08",56500,{"date":1242,"open":399,"high":723,"low":654,"close":850,"change":107,"percent_change":828,"volume":909,"transactions":9,"vwap":850},"2025-12-05",{"date":1244,"open":861,"high":861,"low":409,"close":408,"change":237,"percent_change":1109,"volume":1030,"transactions":9,"vwap":408},"2025-12-04",{"date":1246,"open":408,"high":719,"low":1247,"close":719,"change":573,"percent_change":574,"volume":1248,"transactions":9,"vwap":719},"2025-12-03",49.151,51800,{"date":1250,"open":442,"high":415,"low":749,"close":408,"change":289,"percent_change":298,"volume":1251,"transactions":9,"vwap":408},"2025-12-02",72900,{"date":1253,"open":488,"high":654,"low":701,"close":670,"change":1254,"percent_change":715,"volume":1255,"transactions":9,"vwap":670},"2025-12-01",-0.127,94900,{"date":1257,"open":409,"high":415,"low":442,"close":1258,"change":1259,"percent_change":450,"volume":1260,"transactions":9,"vwap":1258},"2025-11-28",49.237,0.087,29500,{"date":1262,"open":661,"high":1263,"low":1264,"close":435,"change":685,"percent_change":686,"volume":1265,"transactions":9,"vwap":435},"2025-11-26",49.235,49.094002,35200,{"date":1267,"open":473,"high":873,"low":1268,"close":873,"change":418,"percent_change":1269,"volume":1270,"transactions":9,"vwap":873},"2025-11-25",49.117,0.43,42000,{"date":1272,"open":670,"high":408,"low":1273,"close":481,"change":573,"percent_change":574,"volume":1274,"transactions":9,"vwap":481},"2025-11-24",49.084999,45400,{"date":1276,"open":391,"high":433,"low":391,"close":661,"change":268,"percent_change":269,"volume":1277,"transactions":9,"vwap":661},"2025-11-21",57900,{"date":1279,"open":749,"high":1069,"low":363,"close":528,"change":1072,"percent_change":458,"volume":1280,"transactions":9,"vwap":528},"2025-11-20",56900,{"date":1282,"open":661,"high":661,"low":376,"close":1283,"change":1284,"percent_change":500,"volume":1285,"transactions":9,"vwap":1283},"2025-11-19",48.963,0.013,66700,{"date":1287,"open":362,"high":675,"low":1288,"close":362,"change":1078,"percent_change":112,"volume":1289,"transactions":9,"vwap":362},"2025-11-18",48.895,65700,{"date":1291,"open":850,"high":850,"low":347,"close":1292,"change":1293,"percent_change":356,"volume":1294,"transactions":9,"vwap":1292},"2025-11-17",48.953,-0.067,88500,{"date":1296,"open":506,"high":622,"low":353,"close":465,"change":612,"percent_change":428,"volume":1297,"transactions":9,"vwap":465},"2025-11-14",82400,{"date":1299,"open":661,"high":1300,"low":522,"close":528,"change":509,"percent_change":990,"volume":1301,"transactions":9,"vwap":528},"2025-11-13",49.195,48700,{"date":1303,"open":415,"high":800,"low":433,"close":433,"change":1254,"percent_change":715,"volume":1301,"transactions":9,"vwap":433},"2025-11-12",{"date":1305,"open":873,"high":873,"low":481,"close":1306,"change":1307,"percent_change":428,"volume":1308,"transactions":9,"vwap":1306},"2025-11-11",49.287,0.047,46800,{"date":1310,"open":639,"high":1311,"low":488,"close":654,"change":574,"percent_change":1312,"volume":1313,"transactions":9,"vwap":654},"2025-11-10",49.269,0.45,49100,{"date":1315,"open":749,"high":749,"low":1316,"close":465,"change":1087,"percent_change":450,"volume":1317,"transactions":9,"vwap":465},"2025-11-07",48.947,27200,{"date":1319,"open":441,"high":433,"low":361,"close":363,"change":199,"percent_change":279,"volume":1320,"transactions":9,"vwap":363},"2025-11-06",75700,{"date":1322,"open":363,"high":441,"low":376,"close":506,"change":612,"percent_change":428,"volume":1323,"transactions":9,"vwap":506},"2025-11-05",44300,{"date":1325,"open":362,"high":441,"low":324,"close":353,"change":112,"percent_change":189,"volume":1326,"transactions":9,"vwap":353},"2025-11-04",50300,{"date":1328,"open":661,"high":435,"low":362,"close":362,"change":819,"percent_change":795,"volume":1329,"transactions":9,"vwap":362},"2025-11-03",70300,{"date":1331,"open":661,"high":416,"low":675,"close":661,"change":228,"percent_change":228,"volume":1332,"transactions":9,"vwap":661},"2025-10-31",33200,{"date":1334,"open":409,"high":1335,"low":675,"close":661,"change":795,"percent_change":796,"volume":1336,"transactions":9,"vwap":661},"2025-10-30",49.275,30600,{"date":1338,"open":409,"high":1082,"low":409,"close":855,"change":219,"percent_change":844,"volume":785,"transactions":9,"vwap":855},"2025-10-29",{"date":1340,"open":1341,"high":1341,"low":1342,"close":1082,"change":112,"percent_change":189,"volume":1280,"transactions":9,"vwap":1082},"2025-10-28",49.69,49.462,{"date":1344,"open":836,"high":1033,"low":1345,"close":1029,"change":828,"percent_change":829,"volume":1346,"transactions":9,"vwap":1029},"2025-10-27",49.416,80100,{"date":1348,"open":402,"high":856,"low":402,"close":878,"change":1349,"percent_change":959,"volume":830,"transactions":9,"vwap":878},"2025-10-24",0.193,{"date":1351,"open":823,"high":719,"low":1352,"close":1306,"change":1307,"percent_change":428,"volume":1353,"transactions":9,"vwap":1306},"2025-10-23",49.205,45500,{"date":1355,"open":1150,"high":1150,"low":409,"close":654,"change":199,"percent_change":279,"volume":1356,"transactions":9,"vwap":654},"2025-10-22",41000,{"date":1358,"open":425,"high":1024,"low":425,"close":415,"change":112,"percent_change":189,"volume":1359,"transactions":9,"vwap":415},"2025-10-21",26600,{"date":1361,"open":416,"high":709,"low":1362,"close":850,"change":428,"percent_change":628,"volume":1363,"transactions":9,"vwap":850},"2025-10-20",49.112,45700,{"date":1365,"open":409,"high":694,"low":653,"close":481,"change":573,"percent_change":574,"volume":1366,"transactions":9,"vwap":481},"2025-10-17",19200,{"date":1368,"open":400,"high":400,"low":661,"close":661,"change":1369,"percent_change":1014,"volume":1370,"transactions":9,"vwap":661},"2025-10-16",-0.138,48100,{"date":1372,"open":498,"high":415,"low":498,"close":1373,"change":1374,"percent_change":825,"volume":1375,"transactions":9,"vwap":1373},"2025-10-15",49.238,0.148,65100,{"date":1377,"open":266,"high":435,"low":1378,"close":498,"change":258,"percent_change":259,"volume":1379,"transactions":9,"vwap":498},"2025-10-14",48.752,104000,{"date":1381,"open":370,"high":415,"low":556,"close":473,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":473},"2025-10-13",0.37,0.76,33700,{"date":1386,"open":653,"high":399,"low":377,"close":377,"change":685,"percent_change":686,"volume":1387,"transactions":9,"vwap":377},"2025-10-10",54300,{"date":1389,"open":749,"high":598,"low":555,"close":488,"change":279,"percent_change":753,"volume":1390,"transactions":9,"vwap":488},"2025-10-09",61000,{"date":1392,"open":861,"high":861,"low":435,"close":416,"change":228,"percent_change":228,"volume":1035,"transactions":9,"vwap":416},"2025-10-08",{"date":1394,"open":425,"high":402,"low":435,"close":416,"change":378,"percent_change":316,"volume":1395,"transactions":9,"vwap":416},"2025-10-07",59100,{"date":1397,"open":694,"high":694,"low":425,"close":654,"change":378,"percent_change":316,"volume":1398,"transactions":9,"vwap":654},"2025-10-06",37800,{"date":1400,"open":709,"high":709,"low":408,"close":694,"change":475,"percent_change":22,"volume":1401,"transactions":9,"vwap":694},"2025-10-03",46100,{"date":1403,"open":402,"high":823,"low":1404,"close":399,"change":1237,"percent_change":851,"volume":1405,"transactions":9,"vwap":399},"2025-10-02",49.154,39000,{"date":1407,"open":861,"high":861,"low":408,"close":1408,"change":1409,"percent_change":500,"volume":1410,"transactions":9,"vwap":1408},"2025-10-01",49.315,0.015,40800,{"date":1412,"open":849,"high":1034,"low":408,"close":415,"change":378,"percent_change":316,"volume":1413,"transactions":9,"vwap":415},"2025-09-30",42100,{"date":1415,"open":416,"high":1416,"low":416,"close":823,"change":509,"percent_change":1417,"volume":1418,"transactions":9,"vwap":823},"2025-09-29",49.359,-0.38,39500,{"date":1420,"open":882,"high":882,"low":1421,"close":1034,"change":1087,"percent_change":450,"volume":1422,"transactions":9,"vwap":1034},"2025-09-26",49.393,28400,{"date":1424,"open":1069,"high":1069,"low":823,"close":836,"change":258,"percent_change":259,"volume":1425,"transactions":9,"vwap":836},"2025-09-25",43300,{"date":1427,"open":176,"high":176,"low":1428,"close":1069,"change":237,"percent_change":1109,"volume":1429,"transactions":9,"vwap":1069},"2025-09-24",49.515,32100,{"date":1431,"open":1057,"high":1053,"low":1099,"close":1033,"change":458,"percent_change":475,"volume":1432,"transactions":9,"vwap":1033},"2025-09-23",31600,{"date":1434,"open":1082,"high":1341,"low":849,"close":1045,"change":22,"percent_change":23,"volume":1435,"transactions":9,"vwap":1045},"2025-09-22",49000,{"date":1437,"open":883,"high":1438,"low":874,"close":1082,"change":475,"percent_change":22,"volume":1439,"transactions":9,"vwap":1082},"2025-09-19",49.61,30000,{"date":1441,"open":882,"high":882,"low":1442,"close":882,"change":612,"percent_change":428,"volume":1443,"transactions":9,"vwap":882},"2025-09-18",49.482,32300,{"date":1445,"open":1099,"high":1446,"low":836,"close":1038,"change":851,"percent_change":219,"volume":1447,"transactions":9,"vwap":1038},"2025-09-17",49.591,32800,{"date":1449,"open":1053,"high":1053,"low":855,"close":1438,"change":22,"percent_change":23,"volume":1450,"transactions":9,"vwap":1438},"2025-09-16",59500,{"date":1452,"open":883,"high":882,"low":1453,"close":882,"change":450,"percent_change":884,"volume":970,"transactions":9,"vwap":882},"2025-09-15",49.456,{"date":1455,"open":850,"high":849,"low":850,"close":1024,"change":378,"percent_change":316,"volume":1456,"transactions":9,"vwap":1024},"2025-09-12",15800,{"date":1458,"open":694,"high":836,"low":1459,"close":1150,"change":288,"percent_change":289,"volume":1460,"transactions":9,"vwap":1150},"2025-09-11",49.265,28300,{"date":1462,"open":408,"high":1463,"low":409,"close":709,"change":428,"percent_change":628,"volume":1260,"transactions":9,"vwap":709},"2025-09-10",49.435,{"date":1465,"open":869,"high":869,"low":416,"close":399,"change":355,"percent_change":356,"volume":1225,"transactions":9,"vwap":399},"2025-09-09",{"date":1467,"open":861,"high":1468,"low":399,"close":400,"change":288,"percent_change":289,"volume":1469,"transactions":9,"vwap":400},"2025-09-08",49.498,50500,{"date":1471,"open":442,"high":850,"low":433,"close":399,"change":428,"percent_change":628,"volume":1289,"transactions":9,"vwap":399},"2025-09-05",{"date":1473,"open":433,"high":849,"low":488,"close":473,"change":428,"percent_change":628,"volume":977,"transactions":9,"vwap":473},"2025-09-04",{"date":1475,"open":506,"high":610,"low":1476,"close":488,"change":23,"percent_change":364,"volume":1477,"transactions":9,"vwap":488},"2025-09-03",48.878,30100,{"date":1479,"open":506,"high":506,"low":331,"close":506,"change":1480,"percent_change":189,"volume":1481,"transactions":9,"vwap":506},"2025-09-02",-0.009,69100,{"date":1483,"open":435,"high":442,"low":528,"close":1484,"change":1485,"percent_change":591,"volume":1486,"transactions":9,"vwap":1484},"2025-08-29",48.999,-0.081,45000,{"date":1488,"open":639,"high":433,"low":506,"close":648,"change":715,"percent_change":768,"volume":1489,"transactions":9,"vwap":648},"2025-08-28",25500,{"date":1491,"open":849,"high":849,"low":473,"close":400,"change":288,"percent_change":289,"volume":1375,"transactions":9,"vwap":400},"2025-08-27",{"date":1493,"open":442,"high":850,"low":442,"close":399,"change":612,"percent_change":428,"volume":1494,"transactions":9,"vwap":399},"2025-08-26",40300,{"date":1496,"open":425,"high":694,"low":661,"close":598,"change":307,"percent_change":199,"volume":1418,"transactions":9,"vwap":598},"2025-08-25",{"date":1498,"open":441,"high":408,"low":362,"close":408,"change":147,"percent_change":132,"volume":1469,"transactions":9,"vwap":408},"2025-08-22",{"date":1500,"open":465,"high":465,"low":339,"close":346,"change":199,"percent_change":279,"volume":1501,"transactions":9,"vwap":346},"2025-08-21",45200,{"date":1503,"open":363,"high":701,"low":363,"close":363,"change":1504,"percent_change":199,"volume":1505,"transactions":9,"vwap":363},"2025-08-20",-0.031,41200,{"date":1507,"open":465,"high":465,"low":565,"close":1508,"change":1509,"percent_change":228,"volume":1510,"transactions":9,"vwap":1508},"2025-08-19",48.961,0.002,35900,{"date":1512,"open":347,"high":465,"low":347,"close":1513,"change":1514,"percent_change":279,"volume":1515,"transactions":9,"vwap":1513},"2025-08-18",48.959,-0.061,40700,{"date":1517,"open":488,"high":488,"low":362,"close":465,"change":112,"percent_change":189,"volume":1425,"transactions":9,"vwap":465},"2025-08-15",{"date":1519,"open":649,"high":1520,"low":362,"close":653,"change":355,"percent_change":356,"volume":1521,"transactions":9,"vwap":653},"2025-08-14",49.071999,30300,{"date":1523,"open":701,"high":670,"low":653,"close":661,"change":573,"percent_change":574,"volume":1524,"transactions":9,"vwap":661},"2025-08-13",27900,{"date":1526,"open":376,"high":441,"low":346,"close":506,"change":1087,"percent_change":450,"volume":1527,"transactions":9,"vwap":506},"2025-08-12",63700,{"date":1529,"open":362,"high":362,"low":1530,"close":361,"change":112,"percent_change":189,"volume":1531,"transactions":9,"vwap":361},"2025-08-11",48.875,60600,{"date":1533,"open":361,"high":528,"low":391,"close":347,"change":475,"percent_change":22,"volume":1534,"transactions":9,"vwap":347},"2025-08-08",31900,{"date":1536,"open":363,"high":441,"low":331,"close":391,"change":190,"percent_change":258,"volume":1030,"transactions":9,"vwap":391},"2025-08-07",{"date":1538,"open":391,"high":1539,"low":556,"close":363,"change":23,"percent_change":364,"volume":1540,"transactions":9,"vwap":363},"2025-08-06",48.972,61500,{"date":1542,"open":737,"high":737,"low":340,"close":339,"change":258,"percent_change":259,"volume":1543,"transactions":9,"vwap":339},"2025-08-05",48900,{"date":1545,"open":361,"high":441,"low":784,"close":363,"change":122,"percent_change":1546,"volume":1547,"transactions":9,"vwap":363},"2025-08-04",0.51,54700,{"date":1549,"open":1550,"high":391,"low":256,"close":276,"change":189,"percent_change":190,"volume":1551,"transactions":9,"vwap":276},"2025-08-01",48.71,48800,{"date":1553,"open":915,"high":346,"low":915,"close":286,"change":22,"percent_change":23,"volume":1554,"transactions":9,"vwap":286},"2025-07-31",62200,{"date":1556,"open":339,"high":465,"low":1557,"close":915,"change":844,"percent_change":845,"volume":1558,"transactions":9,"vwap":915},"2025-07-30",48.63,30500,{"date":1560,"open":441,"high":498,"low":363,"close":465,"change":307,"percent_change":199,"volume":1561,"transactions":9,"vwap":465},"2025-07-29",28700,{"date":1563,"open":653,"high":701,"low":362,"close":701,"change":22,"percent_change":23,"volume":966,"transactions":9,"vwap":701},"2025-07-28",{"date":1565,"open":362,"high":701,"low":362,"close":649,"change":1566,"percent_change":428,"volume":1567,"transactions":9,"vwap":649},"2025-07-25",0.049,47100,{"date":1569,"open":473,"high":473,"low":362,"close":1508,"change":1570,"percent_change":316,"volume":1571,"transactions":9,"vwap":1508},"2025-07-24",-0.049,38800,{"date":1573,"open":506,"high":670,"low":363,"close":649,"change":500,"percent_change":107,"volume":1574,"transactions":9,"vwap":649},"2025-07-23",49600,{"date":1576,"open":737,"high":1577,"low":376,"close":737,"change":458,"percent_change":475,"volume":1524,"transactions":9,"vwap":737},"2025-07-22",49.033001,{"date":1579,"open":361,"high":506,"low":377,"close":528,"change":23,"percent_change":364,"volume":1580,"transactions":9,"vwap":528},"2025-07-21",42500,{"date":1582,"open":376,"high":376,"low":1583,"close":391,"change":22,"percent_change":23,"volume":1584,"transactions":9,"vwap":391},"2025-07-18",48.741,46900,{"date":1586,"open":585,"high":138,"low":1587,"close":339,"change":288,"percent_change":289,"volume":1588,"transactions":9,"vwap":339},"2025-07-17",48.712,33800,{"date":1590,"open":353,"high":353,"low":285,"close":324,"change":288,"percent_change":289,"volume":1591,"transactions":9,"vwap":324},"2025-07-16",43900,{"date":1593,"open":542,"high":542,"low":1594,"close":1550,"change":355,"percent_change":356,"volume":1308,"transactions":9,"vwap":1550},"2025-07-15",48.551,{"date":1596,"open":926,"high":556,"low":926,"close":324,"change":458,"percent_change":475,"volume":1597,"transactions":9,"vwap":324},"2025-07-14",59700,{"date":1599,"open":555,"high":361,"low":323,"close":266,"change":258,"percent_change":259,"volume":1600,"transactions":9,"vwap":266},"2025-07-11",61200,{"date":1602,"open":361,"high":361,"low":331,"close":339,"change":307,"percent_change":199,"volume":1591,"transactions":9,"vwap":339},"2025-07-10",{"date":1604,"open":555,"high":362,"low":1550,"close":542,"change":1087,"percent_change":450,"volume":1605,"transactions":9,"vwap":542},"2025-07-09",49800,{"date":1607,"open":542,"high":542,"low":276,"close":556,"change":258,"percent_change":259,"volume":1608,"transactions":9,"vwap":556},"2025-07-08",61100,{"date":1610,"open":498,"high":670,"low":555,"close":346,"change":228,"percent_change":228,"volume":1611,"transactions":9,"vwap":346},"2025-07-07",61900,{"date":1613,"open":498,"high":498,"low":346,"close":346,"change":190,"percent_change":258,"volume":1614,"transactions":9,"vwap":346},"2025-07-03",63200,{"date":1616,"open":506,"high":506,"low":266,"close":347,"change":1617,"percent_change":364,"volume":1618,"transactions":9,"vwap":347},"2025-07-02",0.078,457200,{"date":1620,"open":361,"high":737,"low":1550,"close":1621,"change":1622,"percent_change":190,"volume":885,"transactions":9,"vwap":1621},"2025-07-01",48.832,-0.018,{"date":1624,"open":556,"high":565,"low":286,"close":339,"change":958,"percent_change":959,"volume":1625,"transactions":9,"vwap":339},"2025-06-30",62400,{"date":1627,"open":737,"high":737,"low":287,"close":915,"change":753,"percent_change":1628,"volume":1629,"transactions":9,"vwap":915},"2025-06-27",-0.49,31500,{"date":1631,"open":353,"high":1632,"low":535,"close":361,"change":307,"percent_change":199,"volume":743,"transactions":9,"vwap":361},"2025-06-26",49.064999,{"date":1634,"open":346,"high":528,"low":377,"close":363,"change":1635,"percent_change":573,"volume":1636,"transactions":9,"vwap":363},"2025-06-25",0.055,36300,{"date":1638,"open":331,"high":522,"low":331,"close":1530,"change":1639,"percent_change":1640,"volume":1413,"transactions":9,"vwap":1530},"2025-06-24",0.135,0.28,{"date":1642,"open":339,"high":346,"low":1643,"close":555,"change":757,"percent_change":536,"volume":1260,"transactions":9,"vwap":555},"2025-06-23",48.609,{"date":1645,"open":313,"high":1646,"low":313,"close":1647,"change":757,"percent_change":450,"volume":1648,"transactions":9,"vwap":1647},"2025-06-20",48.665,48.655,41900,{"date":1650,"open":265,"high":256,"low":265,"close":244,"change":828,"percent_change":122,"volume":1651,"transactions":9,"vwap":244},"2025-06-18",27500,{"date":1653,"open":265,"high":256,"low":265,"close":265,"change":378,"percent_change":316,"volume":1654,"transactions":9,"vwap":265},"2025-06-17",41700,{"date":1656,"open":256,"high":256,"low":1657,"close":313,"change":268,"percent_change":269,"volume":1366,"transactions":9,"vwap":313},"2025-06-16",48.416,{"date":1659,"open":957,"high":980,"low":941,"close":941,"change":1660,"percent_change":247,"volume":1661,"transactions":9,"vwap":941},"2025-06-13",-0.145,46000,{"date":1663,"open":313,"high":1664,"low":1665,"close":1666,"change":1409,"percent_change":500,"volume":1667,"transactions":9,"vwap":1666},"2025-06-12",48.537,48.409,48.515,36600,{"date":1669,"open":278,"high":278,"low":953,"close":313,"change":190,"percent_change":258,"volume":1670,"transactions":9,"vwap":313},"2025-06-11",19900,{"date":1672,"open":306,"high":278,"low":1673,"close":325,"change":824,"percent_change":907,"volume":1674,"transactions":9,"vwap":325},"2025-06-10",48.35,74700,{"date":1676,"open":953,"high":295,"low":234,"close":306,"change":475,"percent_change":22,"volume":1677,"transactions":9,"vwap":306},"2025-06-09",40400,{"date":1679,"open":941,"high":297,"low":234,"close":941,"change":228,"percent_change":228,"volume":1680,"transactions":9,"vwap":941},"2025-06-06",25100,{"date":1682,"open":313,"high":313,"low":234,"close":941,"change":458,"percent_change":475,"volume":1398,"transactions":9,"vwap":941},"2025-06-05",{"date":1684,"open":1685,"high":297,"low":927,"close":942,"change":1087,"percent_change":958,"volume":1387,"transactions":9,"vwap":942},"2025-06-04",48.28,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":828,"percent_change":122,"volume":1691,"transactions":9,"vwap":1689},"2025-06-03",48.12,48.27,48.091,42200,{"date":1693,"open":1694,"high":934,"low":1695,"close":1694,"change":900,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-06-02",48.15,47.98,-0.66,91100,{"date":1699,"open":934,"high":275,"low":1700,"close":1701,"change":1382,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-05-30",48.040001,48.47,0.77,44000,{"date":1705,"open":216,"high":1706,"low":1707,"close":1708,"change":685,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-05-29",48.284,48.029999,48.099998,-0.56,26900,{"date":1712,"open":953,"high":953,"low":934,"close":941,"change":112,"percent_change":189,"volume":1713,"transactions":9,"vwap":941},"2025-05-28",33100,{"date":1715,"open":1716,"high":306,"low":933,"close":969,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":969},"2025-05-27",48.3,0.34,0.71,36100,{"date":1721,"open":935,"high":1688,"low":935,"close":1700,"change":316,"percent_change":317,"volume":778,"transactions":9,"vwap":1700},"2025-05-23",{"date":1723,"open":935,"high":1724,"low":935,"close":1725,"change":1726,"percent_change":976,"volume":1558,"transactions":9,"vwap":1725},"2025-05-22",48.286,48.14,0.109,{"date":1728,"open":935,"high":234,"low":935,"close":1729,"change":1730,"percent_change":1709,"volume":1384,"transactions":9,"vwap":1729},"2025-05-21",48.030998,-0.269,{"date":1732,"open":234,"high":969,"low":934,"close":1716,"change":458,"percent_change":475,"volume":1733,"transactions":9,"vwap":1716},"2025-05-20",36800,{"date":1735,"open":935,"high":942,"low":935,"close":963,"change":307,"percent_change":199,"volume":1736,"transactions":9,"vwap":963},"2025-05-19",26300,{"date":1738,"open":925,"high":969,"low":1739,"close":1740,"change":112,"percent_change":189,"volume":1741,"transactions":9,"vwap":1740},"2025-05-16",48.195,48.32,49400,{"date":1743,"open":963,"high":1673,"low":1708,"close":925,"change":828,"percent_change":122,"volume":1744,"transactions":9,"vwap":925},"2025-05-15",21100,{"date":1746,"open":1747,"high":963,"low":1708,"close":934,"change":279,"percent_change":1748,"volume":1749,"transactions":9,"vwap":934},"2025-05-14",48.13,-0.25,39300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":925,"change":958,"percent_change":959,"volume":1401,"transactions":9,"vwap":925},"2025-05-13",48.080002,48.339,48.034,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1725,"change":959,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1725},"2025-05-12",47.9,48.185,47.8,0.82,37600,{"date":1763,"open":1695,"high":1695,"low":1764,"close":1765,"change":307,"percent_change":199,"volume":1534,"transactions":9,"vwap":1765},"2025-05-09",47.74,47.75,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":458,"percent_change":475,"volume":1772,"transactions":9,"vwap":1771},"2025-05-08",47.77,47.89,47.71,47.78,50800,{"date":1774,"open":1775,"high":1771,"low":1775,"close":1768,"change":828,"percent_change":122,"volume":1776,"transactions":9,"vwap":1768},"2025-05-07",47.61,19800,{"date":1778,"open":1779,"high":1764,"low":1780,"close":1781,"change":258,"percent_change":591,"volume":1782,"transactions":9,"vwap":1781},"2025-05-06",47.73,47.6,47.65,27400,{"date":1784,"open":1695,"high":1695,"low":18,"close":1779,"change":107,"percent_change":268,"volume":1785,"transactions":9,"vwap":1779},"2025-05-05",23900,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":107,"percent_change":268,"volume":1791,"transactions":9,"vwap":1790},"2025-05-02",47.43,47.809,47.67,20100,{"date":1793,"open":198,"high":1794,"low":1795,"close":1775,"change":612,"percent_change":573,"volume":1796,"transactions":9,"vwap":1775},"2025-05-01",47.7,47.42,24200,{"date":1798,"open":1764,"high":1764,"low":198,"close":18,"change":219,"percent_change":1417,"volume":970,"transactions":9,"vwap":18},"2025-04-30",{"date":1800,"open":1801,"high":1801,"low":1802,"close":1764,"change":1803,"percent_change":220,"volume":1804,"transactions":9,"vwap":1764},"2025-04-29",47.88,47.54,-0.175,19700,{"date":1806,"open":1752,"high":1752,"low":1765,"close":1807,"change":611,"percent_change":612,"volume":1808,"transactions":9,"vwap":1807},"2025-04-28",47.915,15300,{"date":1810,"open":1781,"high":1811,"low":1781,"close":1769,"change":428,"percent_change":418,"volume":1812,"transactions":9,"vwap":1769},"2025-04-25",47.976,21700,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":147,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-04-24",47.499,47.79,0.8,20800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":450,"percent_change":147,"volume":1510,"transactions":9,"vwap":1824},"2025-04-23",47.64,47.83,47.32,47.41,{"date":181,"open":177,"high":1826,"low":177,"close":1827,"change":976,"percent_change":52,"volume":1828,"transactions":9,"vwap":1827},47.328,47.23,20700]