[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGB":3,"homepage-market-summary":30,"stock-historical-FIGB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIGB","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 Investment Grade Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4444,1.812,"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},40.77,40.97,41.42,40.74,40.9,-0.13,-0.32,171655.084165,44.2,40.5,87481.066147408,7.3,1395,{"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},71652,26152966.536852,-3.84,"2025-04-22",[181,184,192,203,213,221,231,240,250,260,270,279,287,297,306,315,323,332,342,352,360,368,377,386,396,406,417,427,436,444,454,462,473,480,490,499,506,514,521,528,534,544,550,558,568,575,580,587,596,602,610,619,626,635,644,653,660,668,675,682,686,690,696,704,711,716,722,730,738,745,751,759,763,769,774,779,785,790,794,798,802,808,813,818,822,826,832,835,840,845,849,852,856,860,866,874,880,887,890,894,897,902,909,913,919,922,926,932,938,943,949,954,960,965,972,977,984,990,996,1001,1006,1010,1014,1018,1022,1025,1029,1033,1038,1043,1046,1049,1054,1059,1064,1068,1074,1077,1082,1087,1091,1095,1100,1105,1110,1115,1120,1126,1133,1137,1143,1148,1154,1159,1165,1170,1173,1177,1183,1187,1192,1197,1202,1207,1212,1215,1221,1224,1228,1232,1234,1238,1244,1249,1255,1260,1263,1267,1273,1275,1280,1285,1291,1294,1297,1303,1307,1310,1312,1317,1320,1325,1331,1334,1338,1341,1343,1346,1350,1354,1358,1361,1365,1370,1373,1376,1378,1381,1384,1387,1391,1396,1400,1404,1407,1410,1414,1418,1421,1426,1429,1434,1438,1442,1447,1452,1455,1459,1462,1465,1469,1473,1479,1486,1491,1496,1500,1505,1509,1516,1521,1526,1530,1535,1539,1544,1547,1552,1557,1562,1567,1570,1572,1575,1578,1582,1585,1589,1593,1598,1603,1605,1609,1613,1616,1619,1622,1625,1628,1631,1635,1638,1642,1646,1650,1655,1659,1663,1667,1671,1676,1680,1686,1688,1691,1694,1697,1701,1706,1708,1713,1717,1723,1725,1728,1731,1736,1740,1743,1746,1749,1753,1757,1761,1765,1769,1772,1776,1779,1782,1786,1791,1794,1798,1803,1807,1811,1814,1817,1822,1827,1830,1835,1838,1842,1845,1850,1853,1858,1861,1866,1869,1872,1874,1878,1881,1884,1886,1889,1892,1896,1901,1904,1908,1913,1918,1922,1927,1931,1934,1938,1944,1950,1954,1957,1959,1963,1965,1970,1974,1976,1981,1985,1988,1992],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1232,40.8497,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":52,"volume":189,"transactions":190,"vwap":191},"2026-10-01",40.67,40.93,0.2,67270.2877,1105,40.7738,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",40.86,40.91,40.6933,40.7,-0.17,-0.42,61974.00661,1058,40.7744,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",40.95,40.6701,40.87,-0.08,-0.2,210560.2348,869,40.7577,{"date":214,"open":215,"high":216,"low":195,"close":205,"change":23,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",41.04,41.4373,-0.78,92747.647182,1243,41.0052,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",41.26,41.27,41.03702,0.08,0.19,68270.79511,998,41.1516,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":198,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",41.39,41.15,41.19,-0.41,37862.3277,687,41.2456,{"date":241,"open":242,"high":243,"low":223,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",41.64,41.645,41.36,-0.39,-0.93,56807.870444,792,41.401,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",41.8,41.65,41.75,0.02,0.05,57469.1672,727,41.6915,{"date":261,"open":262,"high":263,"low":253,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",41.7,41.74,41.73,0.11,0.26,53976.124404,1006,41.7039,{"date":271,"open":262,"high":262,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",41.585,41.62,-0.16,-0.38,72028.7996,969,41.5931,{"date":280,"open":254,"high":281,"low":273,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",41.78,0.17,0.41,95570.7468,877,41.7368,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":112,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",41.68,41.775,41.55,41.61,-0.02,99266.487138,1059,41.658,{"date":298,"open":299,"high":242,"low":300,"close":273,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",41.56,41.5,-0.04,-0.1,51417.8286,845,41.5778,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":255,"percent_change":256,"volume":312,"transactions":313,"vwap":314},"2026-09-14",41.58,41.697699,41.5148,41.66,64359.214683,912,41.6304,{"date":316,"open":264,"high":317,"low":318,"close":242,"change":256,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",41.8884,41.6,0.12,55949.07258,918,41.6746,{"date":324,"open":254,"high":325,"low":300,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",41.77,41.59,-0.365,-0.87,108240.024985,938,41.6838,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",42.08,41.86,41.955,-0.105,-0.25,111484.092672,1025,41.9532,{"date":343,"open":344,"high":345,"low":346,"close":344,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",42.06,42.151,42.01,0.03,0.07,43650.604703,1174,42.0551,{"date":353,"open":344,"high":354,"low":355,"close":356,"change":274,"percent_change":275,"volume":357,"transactions":358,"vwap":359},"2026-09-04",42.1284,42.0028,42.03,33491.1894,896,42.0735,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":265,"percent_change":266,"volume":365,"transactions":366,"vwap":367},"2026-09-03",42.13,42.19,41.9707,54825.039146,840,42.1185,{"date":369,"open":370,"high":370,"low":371,"close":334,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",42.09,41.95,0.04,0.1,55044.492114,976,42.0095,{"date":378,"open":344,"high":379,"low":380,"close":381,"change":302,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",42.15,41.99,42.04,-0.24,56448.777545,1045,42.0583,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":208,"volume":393,"transactions":394,"vwap":395},"2026-08-31",42.12,42.1705,42.05,42.14,-0.035,63441.610093,1181,42.1033,{"date":397,"open":398,"high":399,"low":379,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",42.29,42.3,42.175,-0.275,-0.65,42391.0434,1004,42.2116,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",42.47,42.5082,42.4,42.45,-0.0202,-0.05,80277.2209,776,42.4694,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":22,"volume":424,"transactions":425,"vwap":426},"2026-08-26",42.49,42.4999,42.44,42.4702,-0.0548,42794.7113,667,42.4559,{"date":428,"open":411,"high":429,"low":399,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",42.540923,42.525,0.205,0.48,44030.603729,765,42.4832,{"date":437,"open":398,"high":438,"low":439,"close":440,"change":226,"percent_change":227,"volume":441,"transactions":442,"vwap":443},"2026-08-24",42.37,42.25,42.32,51807.1802,992,42.3247,{"date":445,"open":446,"high":447,"low":362,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",42.31,42.33,42.24,-0.06,-0.14,63201.3678,1117,42.2502,{"date":455,"open":399,"high":456,"low":391,"close":399,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",42.5024,-0.1132,-0.27,92052.8054,1099,42.2297,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",42.41,42.5001,42.35,42.4132,0.0932,0.22,33878.682703,810,42.4002,{"date":474,"open":475,"high":476,"low":379,"close":440,"change":265,"percent_change":266,"volume":477,"transactions":478,"vwap":479},"2026-08-18",42.16,42.39,71323.475611,990,42.2441,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":209,"volume":487,"transactions":488,"vwap":489},"2026-08-17",42.26,42.2927,42.17,42.21,-0.085,46074.1598,1093,42.2397,{"date":491,"open":410,"high":464,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",42.27,42.295,-0.125,-0.29,58177.5066,959,42.3253,{"date":500,"open":399,"high":501,"low":399,"close":502,"change":503,"percent_change":152,"volume":504,"transactions":505,"vwap":464},"2026-08-13",42.48,42.42,0.15,47622.720294,795,{"date":507,"open":440,"high":508,"low":509,"close":492,"change":510,"percent_change":226,"volume":511,"transactions":512,"vwap":513},"2026-08-12",42.3842,42.23,0.0355,69852.513134,868,42.3039,{"date":515,"open":482,"high":440,"low":363,"close":516,"change":517,"percent_change":265,"volume":518,"transactions":519,"vwap":520},"2026-08-11",42.2345,0.0445,43480.051556,696,42.2032,{"date":522,"open":523,"high":466,"low":363,"close":363,"change":524,"percent_change":199,"volume":525,"transactions":526,"vwap":527},"2026-08-10",42.28,-0.18,72497.577054,1179,42.2349,{"date":529,"open":530,"high":410,"low":446,"close":438,"change":531,"percent_change":122,"volume":532,"transactions":229,"vwap":533},"2026-08-07",42.38,0.105,44495.053919,42.3408,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":458,"volume":541,"transactions":542,"vwap":543},"2026-08-06",42.34,42.55,42.2601,42.265,-0.115,43443.176326,744,42.2957,{"date":545,"open":502,"high":546,"low":447,"close":530,"change":112,"percent_change":293,"volume":547,"transactions":548,"vwap":549},"2026-08-05",42.56,83511.962061,978,42.3955,{"date":551,"open":410,"high":552,"low":448,"close":476,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",42.5343,0.18,0.43,86486.904371,1057,42.3717,{"date":559,"open":560,"high":561,"low":562,"close":485,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",42.2,42.2399,42.1,0.125,0.3,60758.516919,1403,42.1931,{"date":569,"open":446,"high":446,"low":381,"close":570,"change":524,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",42.085,-0.43,2839384.414,1437,42.0994,{"date":576,"open":482,"high":523,"low":577,"close":539,"change":274,"percent_change":275,"volume":578,"transactions":542,"vwap":579},"2026-07-30",42.0827,43093.957998,42.2442,{"date":581,"open":419,"high":582,"low":439,"close":583,"change":540,"percent_change":458,"volume":584,"transactions":585,"vwap":586},"2026-07-29",42.6587,42.425,108547.887,1033,42.4727,{"date":588,"open":589,"high":589,"low":464,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",42.61,42.54,0.09,0.21,104065.2771,786,42.5313,{"date":597,"open":410,"high":598,"low":466,"close":411,"change":226,"percent_change":227,"volume":599,"transactions":600,"vwap":601},"2026-07-27",42.46,51027.023547,967,42.4031,{"date":603,"open":440,"high":604,"low":492,"close":438,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",42.375,0.13,0.31,44561.699074,826,42.313,{"date":611,"open":439,"high":612,"low":613,"close":448,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",42.3147,42.155,-0.15,-0.35,174644.691662,766,42.2643,{"date":620,"open":502,"high":621,"low":466,"close":476,"change":622,"percent_change":22,"volume":623,"transactions":624,"vwap":625},"2026-07-22",42.43,-0.055,64770.5526,819,42.3888,{"date":627,"open":628,"high":629,"low":410,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":594,"vwap":634},"2026-07-21",42.52,42.6285,42.445,-0.0897,-0.21,57572.2031,42.4533,{"date":636,"open":637,"high":589,"low":638,"close":639,"change":640,"percent_change":338,"volume":641,"transactions":642,"vwap":643},"2026-07-20",42.6,42.4905,42.5347,-0.1053,41677.702869,964,42.5443,{"date":645,"open":646,"high":646,"low":589,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",42.75,42.64,-0.03,-0.07,75588.067007,1221,42.6724,{"date":654,"open":637,"high":655,"low":465,"close":656,"change":255,"percent_change":256,"volume":657,"transactions":658,"vwap":659},"2026-07-16",42.69,42.67,219062.540862,1218,42.6146,{"date":661,"open":662,"high":663,"low":598,"close":664,"change":282,"percent_change":127,"volume":665,"transactions":666,"vwap":667},"2026-07-15",42.62,42.66,42.65,40798.939422,902,42.6142,{"date":669,"open":670,"high":671,"low":501,"close":501,"change":255,"percent_change":256,"volume":672,"transactions":673,"vwap":674},"2026-07-14",42.63,42.7199,79516.88706,799,42.5348,{"date":676,"open":677,"high":677,"low":678,"close":598,"change":614,"percent_change":615,"volume":679,"transactions":680,"vwap":681},"2026-07-13",42.57,42.301,51885.9351,1046,42.482,{"date":683,"open":684,"high":684,"low":628,"close":589,"change":503,"percent_change":152,"volume":685,"transactions":9,"vwap":589},"2026-07-10",42.71,49900,{"date":687,"open":537,"high":688,"low":598,"close":598,"change":524,"percent_change":199,"volume":689,"transactions":9,"vwap":598},"2026-07-09",42.68,45500,{"date":691,"open":670,"high":692,"low":693,"close":647,"change":694,"percent_change":648,"volume":695,"transactions":9,"vwap":647},"2026-07-08",42.657,42.5,-0.011,44300,{"date":697,"open":698,"high":699,"low":637,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",42.74,42.77,42.651,-0.189,-0.44,38300,{"date":705,"open":706,"high":707,"low":684,"close":708,"change":107,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-06",42.8,43.206,42.84,0.14,56500,{"date":712,"open":713,"high":713,"low":688,"close":714,"change":255,"percent_change":256,"volume":715,"transactions":9,"vwap":714},"2026-07-02",42.85,42.78,71100,{"date":717,"open":646,"high":718,"low":719,"close":720,"change":649,"percent_change":274,"volume":721,"transactions":9,"vwap":720},"2026-07-01",42.82,42.701,42.76,90200,{"date":723,"open":724,"high":725,"low":718,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",42.94,43.09,42.83,-0.197,-0.46,64400,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":382,"volume":737,"transactions":9,"vwap":735},"2026-06-29",42.97,43.049,42.91,43.027,-0.103,48600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":347,"percent_change":348,"volume":744,"transactions":9,"vwap":743},"2026-06-26",43.099998,43.17,42.949,43.13,66600,{"date":746,"open":743,"high":747,"low":748,"close":740,"change":749,"percent_change":226,"volume":750,"transactions":9,"vwap":740},"2026-06-25",43.19,43.0099983,0.033,79200,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",42.95,43.080002,43.067001,0.257,0.6,69000,{"date":760,"open":699,"high":754,"low":699,"close":761,"change":347,"percent_change":348,"volume":762,"transactions":9,"vwap":761},"2026-06-23",42.81,60800,{"date":764,"open":761,"high":765,"low":766,"close":714,"change":22,"percent_change":767,"volume":768,"transactions":9,"vwap":714},"2026-06-22",43.188,42.73,-0.3,79100,{"date":770,"open":771,"high":771,"low":772,"close":734,"change":372,"percent_change":591,"volume":773,"transactions":9,"vwap":734},"2026-06-18",43.049999,42.88,49100,{"date":775,"open":776,"high":776,"low":706,"close":777,"change":22,"percent_change":767,"volume":778,"transactions":9,"vwap":777},"2026-06-17",43.040001,42.87,75300,{"date":780,"open":734,"high":781,"low":782,"close":783,"change":591,"percent_change":592,"volume":784,"transactions":9,"vwap":783},"2026-06-16",43.019001,42.9,43,65500,{"date":786,"open":787,"high":788,"low":777,"close":734,"change":255,"percent_change":256,"volume":789,"transactions":9,"vwap":734},"2026-06-15",42.98,42.99,83000,{"date":791,"open":788,"high":788,"low":670,"close":792,"change":112,"percent_change":293,"volume":793,"transactions":9,"vwap":792},"2026-06-12",42.89,42500,{"date":795,"open":664,"high":796,"low":664,"close":782,"change":592,"percent_change":52,"volume":797,"transactions":9,"vwap":782},"2026-06-11",42.953,46800,{"date":799,"open":684,"high":646,"low":677,"close":655,"change":800,"percent_change":648,"volume":801,"transactions":9,"vwap":655},"2026-06-10",-0.013,50300,{"date":803,"open":766,"high":766,"low":804,"close":805,"change":806,"percent_change":503,"volume":807,"transactions":9,"vwap":805},"2026-06-09",42.59,42.703,0.063,81700,{"date":809,"open":655,"high":655,"low":810,"close":647,"change":413,"percent_change":811,"volume":812,"transactions":9,"vwap":647},"2026-06-08",42.319,-0.12,46900,{"date":814,"open":656,"high":684,"low":647,"close":655,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":655},"2026-06-05",-0.11,-0.26,51700,{"date":819,"open":734,"high":734,"low":706,"close":706,"change":820,"percent_change":820,"volume":821,"transactions":9,"vwap":706},"2026-06-04",0,51800,{"date":823,"open":718,"high":718,"low":824,"close":706,"change":449,"percent_change":450,"volume":825,"transactions":9,"vwap":706},"2026-06-03",42.725,55400,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":293,"percent_change":413,"volume":831,"transactions":9,"vwap":828},"2026-06-02",42.86,42.92,42.825,45100,{"date":833,"open":655,"high":772,"low":688,"close":772,"change":112,"percent_change":293,"volume":834,"transactions":9,"vwap":772},"2026-06-01",62500,{"date":836,"open":726,"high":837,"low":838,"close":792,"change":265,"percent_change":266,"volume":839,"transactions":9,"vwap":792},"2026-05-29",42.904,42.805,76800,{"date":841,"open":842,"high":708,"low":843,"close":714,"change":815,"percent_change":816,"volume":844,"transactions":9,"vwap":714},"2026-05-28",42.7,42.685,63400,{"date":846,"open":726,"high":847,"low":662,"close":792,"change":107,"percent_change":709,"volume":848,"transactions":9,"vwap":792},"2026-05-27",42.93,48400,{"date":850,"open":726,"high":708,"low":698,"close":726,"change":265,"percent_change":266,"volume":851,"transactions":9,"vwap":726},"2026-05-26",99200,{"date":853,"open":842,"high":718,"low":502,"close":854,"change":256,"percent_change":319,"volume":855,"transactions":9,"vwap":854},"2026-05-22",42.72,63200,{"date":857,"open":693,"high":688,"low":858,"close":656,"change":255,"percent_change":256,"volume":859,"transactions":9,"vwap":656},"2026-05-21",42.475,57300,{"date":861,"open":408,"high":664,"low":862,"close":664,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":664},"2026-05-20",42.395,0.29,0.68,67800,{"date":867,"open":530,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-19",42.449,42.325,42.36,-0.22,-0.52,175100,{"date":875,"open":656,"high":656,"low":876,"close":877,"change":878,"percent_change":372,"volume":879,"transactions":9,"vwap":877},"2026-05-18",42.51,42.58,0.015,66900,{"date":881,"open":804,"high":882,"low":883,"close":884,"change":401,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-15",42.79,42.291,42.565,-0.64,80400,{"date":888,"open":732,"high":732,"low":830,"close":708,"change":112,"percent_change":293,"volume":889,"transactions":9,"vwap":708},"2026-05-14",83400,{"date":891,"open":892,"high":783,"low":698,"close":713,"change":112,"percent_change":293,"volume":893,"transactions":9,"vwap":713},"2026-05-13",42.96,39300,{"date":895,"open":708,"high":788,"low":714,"close":828,"change":337,"percent_change":382,"volume":896,"transactions":9,"vwap":828},"2026-05-12",173200,{"date":898,"open":776,"high":740,"low":753,"close":899,"change":208,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-11",42.965,-0.19,53500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":563,"percent_change":863,"volume":908,"transactions":9,"vwap":907},"2026-05-08",43.07,43.145,42.999,43.044998,47600,{"date":910,"open":754,"high":911,"low":829,"close":829,"change":900,"percent_change":702,"volume":912,"transactions":9,"vwap":829},"2026-05-07",43.235,57200,{"date":914,"open":915,"high":916,"low":782,"close":916,"change":227,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-06",43.02,43.11,0.44,58500,{"date":920,"open":708,"high":753,"low":718,"close":829,"change":347,"percent_change":348,"volume":921,"transactions":9,"vwap":829},"2026-05-05",83100,{"date":923,"open":753,"high":754,"low":924,"close":792,"change":815,"percent_change":816,"volume":925,"transactions":9,"vwap":792},"2026-05-04",42.765,71400,{"date":927,"open":928,"high":928,"low":929,"close":783,"change":531,"percent_change":930,"volume":931,"transactions":9,"vwap":783},"2026-05-01",43.060001,42.925,0.24,194300,{"date":933,"open":734,"high":783,"low":726,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",42.895,0.005,0.01,59500,{"date":939,"open":754,"high":754,"low":699,"close":792,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":792},"2026-04-29",-0.285,-0.66,54300,{"date":944,"open":945,"high":945,"low":928,"close":946,"change":947,"percent_change":614,"volume":948,"transactions":9,"vwap":946},"2026-04-28",43.26,43.175,-0.065,48100,{"date":950,"open":951,"high":951,"low":741,"close":952,"change":449,"percent_change":450,"volume":953,"transactions":9,"vwap":952},"2026-04-27",43.38,43.24,68600,{"date":955,"open":952,"high":956,"low":957,"close":956,"change":373,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-24",43.3,43.14,0.23,56300,{"date":961,"open":962,"high":962,"low":916,"close":963,"change":964,"percent_change":632,"volume":710,"transactions":9,"vwap":963},"2026-04-23",43.33,43.2,-0.09,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":373,"percent_change":958,"volume":971,"transactions":9,"vwap":970},"2026-04-22",43.36,43.478,43.25,43.29,88300,{"date":973,"open":974,"high":975,"low":747,"close":747,"change":209,"percent_change":728,"volume":976,"transactions":9,"vwap":747},"2026-04-21",43.27,43.445,66700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":820,"percent_change":820,"volume":983,"transactions":9,"vwap":982},"2026-04-20",43.46,43.75,43.271,43.39,100700,{"date":985,"open":986,"high":987,"low":988,"close":982,"change":503,"percent_change":152,"volume":989,"transactions":9,"vwap":982},"2026-04-17",43.43,43.44,43.31,56900,{"date":991,"open":992,"high":993,"low":994,"close":952,"change":22,"percent_change":767,"volume":995,"transactions":9,"vwap":952},"2026-04-16",43.45,43.56,43.151,87400,{"date":997,"open":987,"high":987,"low":998,"close":999,"change":347,"percent_change":348,"volume":1000,"transactions":9,"vwap":999},"2026-04-15",43.23,43.37,63300,{"date":1002,"open":962,"high":1003,"low":743,"close":1004,"change":226,"percent_change":553,"volume":1005,"transactions":9,"vwap":1004},"2026-04-14",43.355,43.34,52400,{"date":1007,"open":1008,"high":945,"low":754,"close":945,"change":265,"percent_change":122,"volume":1009,"transactions":9,"vwap":945},"2026-04-13",43.16,72400,{"date":1011,"open":969,"high":969,"low":916,"close":1012,"change":301,"percent_change":964,"volume":1013,"transactions":9,"vwap":1012},"2026-04-10",43.15,58300,{"date":1015,"open":1016,"high":1016,"low":928,"close":747,"change":112,"percent_change":293,"volume":1017,"transactions":9,"vwap":747},"2026-04-09",43.28,74000,{"date":1019,"open":974,"high":962,"low":1020,"close":963,"change":265,"percent_change":266,"volume":1021,"transactions":9,"vwap":963},"2026-04-08",43.035,229700,{"date":1023,"open":1024,"high":740,"low":734,"close":725,"change":372,"percent_change":591,"volume":729,"transactions":9,"vwap":725},"2026-04-07",43.029999,{"date":1026,"open":788,"high":754,"low":1027,"close":771,"change":449,"percent_change":450,"volume":1028,"transactions":9,"vwap":771},"2026-04-06",42.945,81900,{"date":1030,"open":734,"high":1031,"low":734,"close":916,"change":563,"percent_change":863,"volume":1032,"transactions":9,"vwap":916},"2026-04-02",43.12,48800,{"date":1034,"open":732,"high":1035,"low":753,"close":1036,"change":622,"percent_change":22,"volume":1037,"transactions":9,"vwap":1036},"2026-04-01",43.167,42.985,88900,{"date":1039,"open":1040,"high":1040,"low":753,"close":776,"change":319,"percent_change":1041,"volume":1042,"transactions":9,"vwap":776},"2026-03-31",43.18,0.28,69500,{"date":1044,"open":782,"high":732,"low":713,"close":829,"change":107,"percent_change":709,"volume":1045,"transactions":9,"vwap":829},"2026-03-30",68000,{"date":1047,"open":706,"high":782,"low":1048,"close":828,"change":935,"percent_change":936,"volume":976,"transactions":9,"vwap":828},"2026-03-27",42.715,{"date":1050,"open":904,"high":904,"low":718,"close":1051,"change":382,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-26",42.855,-0.56,82700,{"date":1055,"open":754,"high":1040,"low":708,"close":1056,"change":1057,"percent_change":606,"volume":1058,"transactions":9,"vwap":1056},"2026-03-25",43.095001,0.135,46100,{"date":1060,"open":787,"high":1061,"low":1062,"close":892,"change":815,"percent_change":816,"volume":1063,"transactions":9,"vwap":892},"2026-03-24",43.0089989,42.806,70800,{"date":1065,"open":753,"high":1066,"low":753,"close":904,"change":503,"percent_change":152,"volume":1067,"transactions":9,"vwap":904},"2026-03-23",43.112,72200,{"date":1069,"open":970,"high":970,"low":1070,"close":829,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":829},"2026-03-20",42.886,-0.37,-0.85,38500,{"date":1075,"open":1012,"high":962,"low":740,"close":970,"change":107,"percent_change":709,"volume":1076,"transactions":9,"vwap":970},"2026-03-19",161500,{"date":1078,"open":956,"high":992,"low":1079,"close":998,"change":871,"percent_change":1080,"volume":1081,"transactions":9,"vwap":998},"2026-03-18",43.204,-0.51,70600,{"date":1083,"open":951,"high":992,"low":956,"close":992,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":992},"2026-03-17",0.16,0.37,73000,{"date":1088,"open":969,"high":967,"low":1089,"close":970,"change":1084,"percent_change":1085,"volume":1090,"transactions":9,"vwap":970},"2026-03-16",43.21,62400,{"date":1092,"open":952,"high":956,"low":928,"close":743,"change":302,"percent_change":1093,"volume":1094,"transactions":9,"vwap":743},"2026-03-13",-0.23,62300,{"date":1096,"open":956,"high":1097,"low":1098,"close":998,"change":964,"percent_change":632,"volume":1099,"transactions":9,"vwap":998},"2026-03-12",43.365,43.091999,64100,{"date":1101,"open":1102,"high":1102,"low":988,"close":1103,"change":871,"percent_change":1080,"volume":1104,"transactions":9,"vwap":1103},"2026-03-11",43.53,43.32,70400,{"date":1106,"open":1107,"high":1107,"low":986,"close":1108,"change":815,"percent_change":338,"volume":1109,"transactions":9,"vwap":1108},"2026-03-10",43.64,43.54,66400,{"date":1111,"open":992,"high":1112,"low":986,"close":1112,"change":1113,"percent_change":147,"volume":1114,"transactions":9,"vwap":1112},"2026-03-09",43.65,0.165,82900,{"date":1116,"open":986,"high":1117,"low":1118,"close":1119,"change":540,"percent_change":816,"volume":925,"transactions":9,"vwap":1119},"2026-03-06",43.595,43.392,43.485,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":293,"percent_change":413,"volume":1125,"transactions":9,"vwap":1123},"2026-03-05",43.51,43.6,43.41,62600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":811,"percent_change":458,"volume":1132,"transactions":9,"vwap":1131},"2026-03-04",43.83,43.98,43.57,43.62,81600,{"date":1134,"open":1108,"high":980,"low":1108,"close":1135,"change":648,"percent_change":649,"volume":1136,"transactions":9,"vwap":1135},"2026-03-03",43.74,66800,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":274,"percent_change":1142,"volume":851,"transactions":9,"vwap":1141},"2026-03-02",43.95,43.68,43.77,-0.36,{"date":1144,"open":1145,"high":1145,"low":1141,"close":1146,"change":226,"percent_change":553,"volume":1147,"transactions":9,"vwap":1146},"2026-02-27",43.96,43.93,72600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":649,"percent_change":274,"volume":1153,"transactions":9,"vwap":1151},"2026-02-26",43.8,43.85,43.76,53400,{"date":1155,"open":1146,"high":1145,"low":1156,"close":1157,"change":293,"percent_change":413,"volume":1158,"transactions":9,"vwap":1157},"2026-02-25",43.71,43.92,80200,{"date":1160,"open":1145,"high":1145,"low":1161,"close":1162,"change":1163,"percent_change":107,"volume":1164,"transactions":9,"vwap":1162},"2026-02-24",43.82,43.94,0.025,81100,{"date":1166,"open":1128,"high":1129,"low":1128,"close":1167,"change":1168,"percent_change":227,"volume":1169,"transactions":9,"vwap":1167},"2026-02-23",43.915,0.085,71600,{"date":1171,"open":1151,"high":1146,"low":980,"close":1128,"change":347,"percent_change":348,"volume":1172,"transactions":9,"vwap":1128},"2026-02-20",125300,{"date":1174,"open":1175,"high":1175,"low":1141,"close":1150,"change":112,"percent_change":293,"volume":1176,"transactions":9,"vwap":1150},"2026-02-19",43.86,62100,{"date":1178,"open":1145,"high":1179,"low":1180,"close":1181,"change":208,"percent_change":524,"volume":1182,"transactions":9,"vwap":1181},"2026-02-18",44.025002,43.79,43.81,111800,{"date":1184,"open":1185,"high":1146,"low":1128,"close":1185,"change":936,"percent_change":255,"volume":1186,"transactions":9,"vwap":1185},"2026-02-17",43.89,121400,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1189,"change":1084,"percent_change":1085,"volume":1191,"transactions":9,"vwap":1189},"2026-02-13",43.88,43.746,117000,{"date":1193,"open":993,"high":1135,"low":1194,"close":1195,"change":227,"percent_change":917,"volume":1196,"transactions":9,"vwap":1195},"2026-02-12",43.52,43.72,103100,{"date":1198,"open":1199,"high":1200,"low":987,"close":1102,"change":302,"percent_change":1093,"volume":1201,"transactions":9,"vwap":1102},"2026-02-11",43.5,43.609,88000,{"date":1203,"open":1199,"high":1204,"low":1199,"close":1205,"change":709,"percent_change":142,"volume":1206,"transactions":9,"vwap":1205},"2026-02-10",43.67,43.63,98300,{"date":1208,"open":962,"high":1209,"low":962,"close":1210,"change":348,"percent_change":1084,"volume":1211,"transactions":9,"vwap":1210},"2026-02-09",43.73,43.49,105700,{"date":1213,"open":1214,"high":992,"low":1004,"close":1214,"change":413,"percent_change":811,"volume":1186,"transactions":9,"vwap":1214},"2026-02-06",43.42,{"date":1216,"open":1004,"high":1217,"low":1218,"close":1217,"change":188,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-05",43.47,43.301,0.46,108500,{"date":1222,"open":952,"high":988,"low":952,"close":974,"change":112,"percent_change":293,"volume":1223,"transactions":9,"vwap":974},"2026-02-04",57800,{"date":1225,"open":974,"high":1226,"low":1089,"close":1016,"change":936,"percent_change":255,"volume":1227,"transactions":9,"vwap":1016},"2026-02-03",43.7,120500,{"date":1229,"open":956,"high":1230,"low":969,"close":974,"change":413,"percent_change":811,"volume":1231,"transactions":9,"vwap":974},"2026-02-02",43.349,1198600,{"date":1233,"open":986,"high":1204,"low":945,"close":1103,"change":648,"percent_change":649,"volume":1053,"transactions":9,"vwap":1103},"2026-01-30",{"date":1235,"open":998,"high":1236,"low":998,"close":1237,"change":449,"percent_change":450,"volume":1164,"transactions":9,"vwap":1237},"2026-01-29",43.415,43.35,{"date":1239,"open":1240,"high":1241,"low":951,"close":1124,"change":1242,"percent_change":22,"volume":1243,"transactions":9,"vwap":1124},"2026-01-28",43.4,43.529,-0.056,130500,{"date":1245,"open":992,"high":1108,"low":967,"close":1246,"change":1247,"percent_change":648,"volume":1248,"transactions":9,"vwap":1246},"2026-01-27",43.466,-0.014,148800,{"date":1250,"open":979,"high":1122,"low":1251,"close":1252,"change":1253,"percent_change":591,"volume":1254,"transactions":9,"vwap":1252},"2026-01-26",43.417,43.48,0.041,51200,{"date":1256,"open":987,"high":1122,"low":956,"close":1257,"change":1258,"percent_change":591,"volume":1259,"transactions":9,"vwap":1257},"2026-01-23",43.439,0.039,75200,{"date":1261,"open":970,"high":987,"low":1262,"close":1240,"change":256,"percent_change":319,"volume":784,"transactions":9,"vwap":1240},"2026-01-22",43.284,{"date":1264,"open":945,"high":951,"low":1265,"close":1237,"change":1266,"percent_change":958,"volume":848,"transactions":9,"vwap":1237},"2026-01-21",43.245,0.099,{"date":1268,"open":1089,"high":1230,"low":1008,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-20",43.251,-0.149,-0.34,69200,{"date":1274,"open":987,"high":1199,"low":951,"close":1240,"change":22,"percent_change":767,"volume":1063,"transactions":9,"vwap":1240},"2026-01-16",{"date":1276,"open":1277,"high":1278,"low":1252,"close":1102,"change":112,"percent_change":293,"volume":1279,"transactions":9,"vwap":1102},"2026-01-15",43.55,43.588,70000,{"date":1281,"open":1194,"high":1282,"low":999,"close":1108,"change":1283,"percent_change":503,"volume":1284,"transactions":9,"vwap":1108},"2026-01-14",43.622,0.065,78000,{"date":1286,"open":1252,"high":1287,"low":1124,"close":1288,"change":1289,"percent_change":373,"volume":1290,"transactions":9,"vwap":1288},"2026-01-13",43.598,43.475,0.045,78600,{"date":1292,"open":1252,"high":1210,"low":1240,"close":986,"change":413,"percent_change":815,"volume":1293,"transactions":9,"vwap":986},"2026-01-12",90000,{"date":1295,"open":1199,"high":1123,"low":1296,"close":1252,"change":1168,"percent_change":188,"volume":778,"transactions":9,"vwap":1252},"2026-01-09",43.405,{"date":1298,"open":999,"high":1299,"low":999,"close":1300,"change":1301,"percent_change":871,"volume":1302,"transactions":9,"vwap":1300},"2026-01-08",43.457,43.395,-0.095,55600,{"date":1304,"open":1217,"high":1305,"low":982,"close":1210,"change":348,"percent_change":1084,"volume":1306,"transactions":9,"vwap":1210},"2026-01-07",43.563,55500,{"date":1308,"open":1199,"high":1199,"low":1237,"close":1214,"change":112,"percent_change":293,"volume":1309,"transactions":9,"vwap":1214},"2026-01-06",75700,{"date":1311,"open":967,"high":979,"low":967,"close":986,"change":348,"percent_change":1084,"volume":937,"transactions":9,"vwap":986},"2026-01-05",{"date":1313,"open":1108,"high":1314,"low":1315,"close":967,"change":649,"percent_change":274,"volume":1316,"transactions":9,"vwap":967},"2026-01-02",43.69,43.338,99700,{"date":1318,"open":1210,"high":1102,"low":999,"close":986,"change":449,"percent_change":450,"volume":1319,"transactions":9,"vwap":986},"2025-12-31",68400,{"date":1321,"open":987,"high":1277,"low":1322,"close":1210,"change":1323,"percent_change":1324,"volume":744,"transactions":9,"vwap":1210},"2025-12-30",43.435,-0.215,-0.49,{"date":1326,"open":1226,"high":1195,"low":1327,"close":1328,"change":1329,"percent_change":282,"volume":1330,"transactions":9,"vwap":1328},"2025-12-29",43.645,43.705,0.075,90600,{"date":1332,"open":980,"high":1333,"low":1123,"close":1205,"change":935,"percent_change":936,"volume":797,"transactions":9,"vwap":1205},"2025-12-26",43.9,{"date":1335,"open":1131,"high":1107,"low":1194,"close":1336,"change":531,"percent_change":930,"volume":1337,"transactions":9,"vwap":1336},"2025-12-24",43.625,27600,{"date":1339,"open":1240,"high":1277,"low":1240,"close":1194,"change":293,"percent_change":413,"volume":1340,"transactions":9,"vwap":1194},"2025-12-23",75500,{"date":1342,"open":1122,"high":1117,"low":1122,"close":1108,"change":936,"percent_change":255,"volume":762,"transactions":9,"vwap":1108},"2025-12-22",{"date":1344,"open":993,"high":1205,"low":1102,"close":1102,"change":208,"percent_change":524,"volume":1345,"transactions":9,"vwap":1102},"2025-12-19",35400,{"date":1347,"open":1108,"high":1204,"low":1108,"close":1348,"change":226,"percent_change":553,"volume":1349,"transactions":9,"vwap":1348},"2025-12-18",43.61,85200,{"date":1351,"open":1252,"high":1352,"low":1124,"close":1102,"change":413,"percent_change":815,"volume":1353,"transactions":9,"vwap":1102},"2025-12-17",43.555,117900,{"date":1355,"open":1252,"high":1205,"low":1240,"close":1356,"change":709,"percent_change":142,"volume":1357,"transactions":9,"vwap":1356},"2025-12-16",43.58,58000,{"date":1359,"open":1102,"high":1102,"low":1124,"close":987,"change":255,"percent_change":256,"volume":1360,"transactions":9,"vwap":987},"2025-12-15",58900,{"date":1362,"open":1210,"high":1210,"low":1363,"close":1214,"change":450,"percent_change":23,"volume":1364,"transactions":9,"vwap":1214},"2025-12-12",43.359,73900,{"date":1366,"open":1367,"high":1314,"low":1368,"close":993,"change":347,"percent_change":348,"volume":1369,"transactions":9,"vwap":993},"2025-12-11",43.59,43.517,73800,{"date":1371,"open":1240,"high":1277,"low":967,"close":1102,"change":503,"percent_change":152,"volume":1372,"transactions":9,"vwap":1102},"2025-12-10",76600,{"date":1374,"open":1277,"high":1277,"low":999,"close":951,"change":947,"percent_change":614,"volume":1375,"transactions":9,"vwap":951},"2025-12-09",68900,{"date":1377,"open":1252,"high":1199,"low":1004,"close":975,"change":622,"percent_change":22,"volume":1109,"transactions":9,"vwap":975},"2025-12-08",{"date":1379,"open":1348,"high":1131,"low":1252,"close":1199,"change":964,"percent_change":632,"volume":1380,"transactions":9,"vwap":1199},"2025-12-05",65000,{"date":1382,"open":1112,"high":1112,"low":1130,"close":1367,"change":413,"percent_change":815,"volume":1383,"transactions":9,"vwap":1367},"2025-12-04",247100,{"date":1385,"open":1314,"high":1314,"low":1356,"close":1107,"change":591,"percent_change":592,"volume":1386,"transactions":9,"vwap":1107},"2025-12-03",51300,{"date":1388,"open":1277,"high":1389,"low":1102,"close":1277,"change":1390,"percent_change":112,"volume":1254,"transactions":9,"vwap":1277},"2025-12-02",43.84,-0.005,{"date":1392,"open":1277,"high":1393,"low":1394,"close":1352,"change":1395,"percent_change":199,"volume":831,"transactions":9,"vwap":1352},"2025-12-01",43.585,43.501,-0.185,{"date":1397,"open":1128,"high":1128,"low":1398,"close":1135,"change":947,"percent_change":614,"volume":1399,"transactions":9,"vwap":1135},"2025-11-28",43.695,29700,{"date":1401,"open":1141,"high":1161,"low":1348,"close":1402,"change":486,"percent_change":900,"volume":1403,"transactions":9,"vwap":1402},"2025-11-26",43.805,67900,{"date":1405,"open":1150,"high":1145,"low":1150,"close":1185,"change":107,"percent_change":709,"volume":1406,"transactions":9,"vwap":1185},"2025-11-25",39500,{"date":1408,"open":1152,"high":1128,"low":1135,"close":1128,"change":591,"percent_change":592,"volume":1409,"transactions":9,"vwap":1128},"2025-11-24",97100,{"date":1411,"open":1195,"high":1180,"low":1412,"close":1135,"change":373,"percent_change":958,"volume":1413,"transactions":9,"vwap":1135},"2025-11-21",43.655,69100,{"date":1415,"open":1140,"high":1416,"low":1367,"close":1107,"change":348,"percent_change":1084,"volume":1417,"transactions":9,"vwap":1107},"2025-11-20",43.686,222700,{"date":1419,"open":1277,"high":1112,"low":1277,"close":1130,"change":255,"percent_change":256,"volume":1420,"transactions":9,"vwap":1130},"2025-11-19",87900,{"date":1422,"open":1367,"high":1423,"low":1424,"close":1277,"change":936,"percent_change":255,"volume":1425,"transactions":9,"vwap":1277},"2025-11-18",43.708,43.535,49300,{"date":1427,"open":1108,"high":1356,"low":1210,"close":1108,"change":878,"percent_change":347,"volume":1428,"transactions":9,"vwap":1108},"2025-11-17",43200,{"date":1430,"open":1108,"high":1107,"low":1431,"close":1432,"change":1433,"percent_change":648,"volume":685,"transactions":9,"vwap":1432},"2025-11-14",43.491,43.525,-0.015,{"date":1435,"open":1367,"high":1436,"low":1108,"close":1108,"change":524,"percent_change":236,"volume":1437,"transactions":9,"vwap":1108},"2025-11-13",43.669,45600,{"date":1439,"open":1226,"high":1135,"low":1440,"close":1195,"change":648,"percent_change":649,"volume":1441,"transactions":9,"vwap":1195},"2025-11-12",43.628,58400,{"date":1443,"open":1226,"high":980,"low":1444,"close":980,"change":282,"percent_change":1445,"volume":1446,"transactions":9,"vwap":980},"2025-11-11",43.616,0.39,30600,{"date":1448,"open":1205,"high":1449,"low":1450,"close":1356,"change":449,"percent_change":450,"volume":1451,"transactions":9,"vwap":1356},"2025-11-10",43.741,43.572,48300,{"date":1453,"open":1348,"high":1226,"low":1277,"close":1107,"change":1433,"percent_change":648,"volume":1454,"transactions":9,"vwap":1107},"2025-11-07",36800,{"date":1456,"open":992,"high":1140,"low":992,"close":1412,"change":431,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1412},"2025-11-06",0.47,50800,{"date":1460,"open":1123,"high":1156,"low":992,"close":992,"change":274,"percent_change":1071,"volume":1461,"transactions":9,"vwap":992},"2025-11-05",91800,{"date":1463,"open":1217,"high":1464,"low":1217,"close":1348,"change":107,"percent_change":709,"volume":710,"transactions":9,"vwap":1348},"2025-11-04",43.699,{"date":1466,"open":1194,"high":1467,"low":1199,"close":1277,"change":486,"percent_change":900,"volume":1468,"transactions":9,"vwap":1277},"2025-11-03",43.715,79400,{"date":1470,"open":1226,"high":1209,"low":1130,"close":1471,"change":1301,"percent_change":871,"volume":1472,"transactions":9,"vwap":1471},"2025-10-31",43.635,54900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1209,"change":302,"percent_change":1093,"volume":1478,"transactions":9,"vwap":1209},"2025-10-30",43.66,43.888,43.564,31600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1128,"change":871,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1128},"2025-10-29",44,44.07,43.78,-0.5,46600,{"date":1487,"open":1488,"high":25,"low":1489,"close":1490,"change":1390,"percent_change":112,"volume":1369,"transactions":9,"vwap":1490},"2025-10-28",44.060001,43.91,44.049999,{"date":1492,"open":1493,"high":1488,"low":1333,"close":1494,"change":1289,"percent_change":373,"volume":1495,"transactions":9,"vwap":1494},"2025-10-27",44.029999,44.055,47700,{"date":1497,"open":1129,"high":1490,"low":1389,"close":1498,"change":347,"percent_change":348,"volume":1499,"transactions":9,"vwap":1498},"2025-10-24",44.0099983,44800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1129,"change":649,"percent_change":274,"volume":1504,"transactions":9,"vwap":1129},"2025-10-23",44.17,43.968,65900,{"date":1506,"open":1498,"high":1507,"low":1508,"close":1490,"change":301,"percent_change":964,"volume":1013,"transactions":9,"vwap":1490},"2025-10-22",44.153,43.933,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":591,"percent_change":188,"volume":1515,"transactions":9,"vwap":1514},"2025-10-21",44.11,44.139,43.99,44.09,98800,{"date":1517,"open":1333,"high":1518,"low":1175,"close":1481,"change":1519,"percent_change":592,"volume":1520,"transactions":9,"vwap":1481},"2025-10-20",44.18,0.094,43800,{"date":1522,"open":1139,"high":1139,"low":1128,"close":1523,"change":1524,"percent_change":372,"volume":1525,"transactions":9,"vwap":1523},"2025-10-17",43.906,0.016,35800,{"date":1527,"open":1528,"high":1528,"low":1156,"close":1185,"change":591,"percent_change":592,"volume":1529,"transactions":9,"vwap":1185},"2025-10-16",44.080002,54800,{"date":1531,"open":1128,"high":1532,"low":1156,"close":1150,"change":1533,"percent_change":302,"volume":1534,"transactions":9,"vwap":1150},"2025-10-15",43.991,-0.045,41000,{"date":1536,"open":1157,"high":1157,"low":1226,"close":1537,"change":107,"percent_change":709,"volume":1538,"transactions":9,"vwap":1537},"2025-10-14",43.845,42300,{"date":1540,"open":1135,"high":1541,"low":1140,"close":1542,"change":1057,"percent_change":606,"volume":1543,"transactions":9,"vwap":1542},"2025-10-13",43.817,43.785,28500,{"date":1545,"open":1205,"high":1135,"low":993,"close":1112,"change":605,"percent_change":564,"volume":1546,"transactions":9,"vwap":1112},"2025-10-10",41200,{"date":1548,"open":1277,"high":1348,"low":1549,"close":1194,"change":1550,"percent_change":274,"volume":1551,"transactions":9,"vwap":1194},"2025-10-09",43.483,-0.068,37500,{"date":1553,"open":1475,"high":1475,"low":1554,"close":1278,"change":1555,"percent_change":347,"volume":1556,"transactions":9,"vwap":1278},"2025-10-08",43.554,0.013,46700,{"date":1558,"open":1199,"high":1205,"low":967,"close":1559,"change":1560,"percent_change":266,"volume":1561,"transactions":9,"vwap":1559},"2025-10-07",43.575,0.115,69700,{"date":1563,"open":979,"high":1356,"low":1103,"close":979,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":979},"2025-10-06",-0.135,-0.31,45000,{"date":1568,"open":1180,"high":1180,"low":1277,"close":1117,"change":1390,"percent_change":112,"volume":1569,"transactions":9,"vwap":1117},"2025-10-03",60400,{"date":1571,"open":1277,"high":1314,"low":1241,"close":1123,"change":293,"percent_change":413,"volume":1520,"transactions":9,"vwap":1123},"2025-10-02",{"date":1573,"open":1112,"high":1112,"low":1210,"close":1131,"change":319,"percent_change":1041,"volume":1574,"transactions":9,"vwap":1131},"2025-10-01",28800,{"date":1576,"open":1214,"high":1367,"low":1003,"close":1199,"change":107,"percent_change":709,"volume":1577,"transactions":9,"vwap":1199},"2025-09-30",73400,{"date":1579,"open":1112,"high":1112,"low":1580,"close":987,"change":22,"percent_change":767,"volume":1581,"transactions":9,"vwap":987},"2025-09-29",43.393,57700,{"date":1583,"open":1277,"high":1204,"low":1214,"close":1130,"change":255,"percent_change":256,"volume":1584,"transactions":9,"vwap":1130},"2025-09-26",37900,{"date":1586,"open":1199,"high":1587,"low":776,"close":1277,"change":648,"percent_change":649,"volume":1588,"transactions":9,"vwap":1277},"2025-09-25",43.639,33300,{"date":1590,"open":1131,"high":1591,"low":1356,"close":1356,"change":815,"percent_change":338,"volume":1592,"transactions":9,"vwap":1356},"2025-09-24",43.665,55000,{"date":1594,"open":993,"high":1156,"low":1122,"close":1314,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1314},"2025-09-23",0.145,0.33,89400,{"date":1599,"open":1123,"high":1600,"low":1601,"close":1602,"change":815,"percent_change":338,"volume":1504,"transactions":9,"vwap":1602},"2025-09-22",43.642,43.523,43.545,{"date":1604,"open":1175,"high":1175,"low":1424,"close":1412,"change":1163,"percent_change":107,"volume":1090,"transactions":9,"vwap":1412},"2025-09-19",{"date":1606,"open":1131,"high":1607,"low":1130,"close":1205,"change":22,"percent_change":767,"volume":1608,"transactions":9,"vwap":1205},"2025-09-18",44.0050011,41300,{"date":1610,"open":1481,"high":1611,"low":1152,"close":1152,"change":302,"percent_change":1093,"volume":1612,"transactions":9,"vwap":1152},"2025-09-17",44.040001,51000,{"date":1614,"open":1141,"high":1333,"low":1141,"close":1175,"change":255,"percent_change":256,"volume":1615,"transactions":9,"vwap":1175},"2025-09-16",38700,{"date":1617,"open":1141,"high":1489,"low":1141,"close":1389,"change":265,"percent_change":122,"volume":1618,"transactions":9,"vwap":1389},"2025-09-15",40100,{"date":1620,"open":1195,"high":1151,"low":1348,"close":1209,"change":815,"percent_change":338,"volume":1621,"transactions":9,"vwap":1209},"2025-09-12",25900,{"date":1623,"open":1483,"high":1185,"low":1102,"close":1389,"change":591,"percent_change":592,"volume":1624,"transactions":9,"vwap":1389},"2025-09-11",56600,{"date":1626,"open":1226,"high":1128,"low":1627,"close":980,"change":107,"percent_change":709,"volume":1451,"transactions":9,"vwap":980},"2025-09-10",43.646,{"date":1629,"open":1150,"high":1150,"low":1131,"close":1314,"change":302,"percent_change":1093,"volume":1630,"transactions":9,"vwap":1314},"2025-09-09",77600,{"date":1632,"open":1112,"high":1181,"low":1112,"close":1180,"change":503,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1180},"2025-09-08",0.34,72500,{"date":1636,"open":1277,"high":1314,"low":1277,"close":1107,"change":266,"percent_change":757,"volume":1637,"transactions":9,"vwap":1107},"2025-09-05",48900,{"date":1639,"open":974,"high":986,"low":1640,"close":951,"change":319,"percent_change":1041,"volume":1641,"transactions":9,"vwap":951},"2025-09-04",43.239,51400,{"date":1643,"open":998,"high":988,"low":788,"close":945,"change":1644,"percent_change":1596,"volume":1645,"transactions":9,"vwap":945},"2025-09-03",0.141,47400,{"date":1647,"open":741,"high":963,"low":724,"close":1648,"change":1649,"percent_change":815,"volume":825,"transactions":9,"vwap":1648},"2025-09-02",43.119,-0.047,{"date":1651,"open":1008,"high":951,"low":1031,"close":1652,"change":1653,"percent_change":936,"volume":1654,"transactions":9,"vwap":1652},"2025-08-29",43.166,0.006,46400,{"date":1656,"open":928,"high":1657,"low":928,"close":1008,"change":449,"percent_change":450,"volume":1658,"transactions":9,"vwap":1008},"2025-08-28",43.238,35600,{"date":1660,"open":969,"high":951,"low":788,"close":1661,"change":649,"percent_change":274,"volume":1662,"transactions":9,"vwap":1661},"2025-08-27",43.22,27100,{"date":1664,"open":741,"high":967,"low":1665,"close":970,"change":503,"percent_change":152,"volume":1666,"transactions":9,"vwap":970},"2025-08-26",43.127,32700,{"date":1668,"open":945,"high":1669,"low":732,"close":957,"change":815,"percent_change":338,"volume":1670,"transactions":9,"vwap":957},"2025-08-25",43.361,29400,{"date":1672,"open":771,"high":1673,"low":771,"close":969,"change":958,"percent_change":1674,"volume":1675,"transactions":9,"vwap":969},"2025-08-22",43.317,0.53,24500,{"date":1677,"open":957,"high":963,"low":782,"close":915,"change":1678,"percent_change":275,"volume":1679,"transactions":9,"vwap":915},"2025-08-21",-0.166,36000,{"date":1681,"open":771,"high":1016,"low":771,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-08-20",43.186,0.156,0.36,36700,{"date":1687,"open":847,"high":1661,"low":847,"close":1024,"change":107,"percent_change":709,"volume":1543,"transactions":9,"vwap":1024},"2025-08-19",{"date":1689,"open":1124,"high":1124,"low":847,"close":732,"change":449,"percent_change":450,"volume":1690,"transactions":9,"vwap":732},"2025-08-18",53000,{"date":1692,"open":732,"high":951,"low":732,"close":1024,"change":936,"percent_change":255,"volume":1693,"transactions":9,"vwap":1024},"2025-08-15",47100,{"date":1695,"open":1124,"high":1214,"low":915,"close":915,"change":614,"percent_change":615,"volume":1696,"transactions":9,"vwap":915},"2025-08-14",60700,{"date":1698,"open":1252,"high":1252,"low":741,"close":741,"change":1699,"percent_change":226,"volume":1700,"transactions":9,"vwap":741},"2025-08-13",0.035,38200,{"date":1702,"open":743,"high":1008,"low":1703,"close":1704,"change":112,"percent_change":293,"volume":1705,"transactions":9,"vwap":1704},"2025-08-12",42.956,43.135,28700,{"date":1707,"open":740,"high":1661,"low":783,"close":905,"change":1699,"percent_change":226,"volume":1637,"transactions":9,"vwap":905},"2025-08-11",{"date":1709,"open":928,"high":1710,"low":732,"close":916,"change":1711,"percent_change":632,"volume":1712,"transactions":9,"vwap":916},"2025-08-08",43.128,-0.089,22900,{"date":1714,"open":967,"high":951,"low":740,"close":1715,"change":413,"percent_change":811,"volume":1716,"transactions":9,"vwap":1715},"2025-08-07",43.199,21100,{"date":1718,"open":1031,"high":1719,"low":1031,"close":1720,"change":1721,"percent_change":348,"volume":1722,"transactions":9,"vwap":1720},"2025-08-06",43.331,43.249,0.029,23400,{"date":1724,"open":963,"high":987,"low":1031,"close":1661,"change":648,"percent_change":649,"volume":1588,"transactions":9,"vwap":1661},"2025-08-05",{"date":1726,"open":1089,"high":979,"low":946,"close":969,"change":107,"percent_change":709,"volume":1727,"transactions":9,"vwap":969},"2025-08-04",31100,{"date":1729,"open":847,"high":1102,"low":847,"close":747,"change":147,"percent_change":1730,"volume":831,"transactions":9,"vwap":747},"2025-08-01",0.89,{"date":1732,"open":713,"high":1733,"low":1734,"close":761,"change":107,"percent_change":709,"volume":1735,"transactions":9,"vwap":761},"2025-07-31",43.275,42.782,37700,{"date":1737,"open":1024,"high":1024,"low":646,"close":646,"change":1565,"percent_change":1738,"volume":1739,"transactions":9,"vwap":646},"2025-07-30",-0.72,32200,{"date":1741,"open":882,"high":928,"low":882,"close":928,"change":553,"percent_change":1742,"volume":1727,"transactions":9,"vwap":928},"2025-07-29",0.42,{"date":1744,"open":726,"high":782,"low":646,"close":772,"change":347,"percent_change":348,"volume":1745,"transactions":9,"vwap":772},"2025-07-28",41900,{"date":1747,"open":792,"high":783,"low":720,"close":713,"change":1433,"percent_change":648,"volume":1748,"transactions":9,"vwap":713},"2025-07-25",46000,{"date":1750,"open":761,"high":847,"low":805,"close":1751,"change":112,"percent_change":293,"volume":1752,"transactions":9,"vwap":1751},"2025-07-24",42.865,30900,{"date":1754,"open":777,"high":1755,"low":882,"close":1756,"change":622,"percent_change":22,"volume":1748,"transactions":9,"vwap":1756},"2025-07-23",42.962,42.875,{"date":1758,"open":706,"high":1024,"low":1759,"close":847,"change":936,"percent_change":255,"volume":1760,"transactions":9,"vwap":847},"2025-07-22",42.745,19300,{"date":1762,"open":892,"high":1763,"low":882,"close":829,"change":592,"percent_change":52,"volume":1764,"transactions":9,"vwap":829},"2025-07-21",43.125,68500,{"date":1766,"open":664,"high":1767,"low":664,"close":684,"change":319,"percent_change":1041,"volume":1768,"transactions":9,"vwap":684},"2025-07-18",42.891,47800,{"date":1770,"open":677,"high":766,"low":677,"close":804,"change":301,"percent_change":964,"volume":1771,"transactions":9,"vwap":804},"2025-07-17",37800,{"date":1773,"open":589,"high":1774,"low":537,"close":670,"change":614,"percent_change":615,"volume":1775,"transactions":9,"vwap":670},"2025-07-16",42.672,25600,{"date":1777,"open":708,"high":708,"low":590,"close":714,"change":373,"percent_change":958,"volume":1778,"transactions":9,"vwap":714},"2025-07-15",22700,{"date":1780,"open":637,"high":706,"low":637,"close":688,"change":815,"percent_change":816,"volume":1781,"transactions":9,"vwap":688},"2025-07-14",24400,{"date":1783,"open":724,"high":724,"low":656,"close":882,"change":198,"percent_change":1784,"volume":1785,"transactions":9,"vwap":882},"2025-07-11",-0.4,24200,{"date":1787,"open":1788,"high":1788,"low":1789,"close":892,"change":293,"percent_change":413,"volume":1790,"transactions":9,"vwap":892},"2025-07-10",42.973,42.799,19800,{"date":1792,"open":699,"high":906,"low":1793,"close":787,"change":188,"percent_change":1457,"volume":812,"transactions":9,"vwap":787},"2025-07-09",42.708,{"date":1795,"open":663,"high":1796,"low":804,"close":714,"change":348,"percent_change":1084,"volume":1797,"transactions":9,"vwap":714},"2025-07-08",42.815,29500,{"date":1799,"open":724,"high":1800,"low":684,"close":684,"change":338,"percent_change":1801,"volume":1802,"transactions":9,"vwap":684},"2025-07-07",44.13,-0.58,53300,{"date":1804,"open":708,"high":915,"low":1805,"close":892,"change":255,"percent_change":256,"volume":1806,"transactions":9,"vwap":892},"2025-07-03",42.817,29800,{"date":1808,"open":1661,"high":1661,"low":1809,"close":724,"change":900,"percent_change":702,"volume":1810,"transactions":9,"vwap":724},"2025-07-02",42.862,34300,{"date":1812,"open":928,"high":957,"low":847,"close":743,"change":208,"percent_change":900,"volume":1813,"transactions":9,"vwap":743},"2025-07-01",21300,{"date":1815,"open":748,"high":1089,"low":1816,"close":1089,"change":1084,"percent_change":1085,"volume":703,"transactions":9,"vwap":1089},"2025-06-30",42.936,{"date":1818,"open":847,"high":1819,"low":1820,"close":771,"change":1821,"percent_change":338,"volume":1670,"transactions":9,"vwap":771},"2025-06-27",43.177,42.869,-0.107,{"date":1823,"open":754,"high":741,"low":753,"close":1824,"change":1825,"percent_change":142,"volume":1826,"transactions":9,"vwap":1824},"2025-06-26",43.157,0.137,30700,{"date":1828,"open":892,"high":951,"low":753,"close":915,"change":347,"percent_change":348,"volume":1829,"transactions":9,"vwap":915},"2025-06-25",34200,{"date":1831,"open":782,"high":1832,"low":1833,"close":788,"change":373,"percent_change":958,"volume":1834,"transactions":9,"vwap":788},"2025-06-24",43.144,42.714,26400,{"date":1836,"open":706,"high":771,"low":699,"close":792,"change":591,"percent_change":592,"volume":1837,"transactions":9,"vwap":792},"2025-06-23",13600,{"date":1839,"open":842,"high":787,"low":1840,"close":706,"change":112,"percent_change":293,"volume":1841,"transactions":9,"vwap":706},"2025-06-20",42.669,30000,{"date":1843,"open":882,"high":1844,"low":688,"close":761,"change":226,"percent_change":227,"volume":1700,"transactions":9,"vwap":761},"2025-06-18",42.968,{"date":1846,"open":663,"high":1847,"low":1848,"close":766,"change":503,"percent_change":152,"volume":1849,"transactions":9,"vwap":766},"2025-06-17",42.947,42.584,22100,{"date":1851,"open":1852,"high":646,"low":1852,"close":877,"change":494,"percent_change":495,"volume":1813,"transactions":9,"vwap":877},"2025-06-16",42.53,{"date":1854,"open":766,"high":761,"low":677,"close":1855,"change":1856,"percent_change":275,"volume":1857,"transactions":9,"vwap":1855},"2025-06-13",42.705,-0.165,22600,{"date":1859,"open":804,"high":1756,"low":804,"close":777,"change":756,"percent_change":757,"volume":1860,"transactions":9,"vwap":777},"2025-06-12",21800,{"date":1862,"open":706,"high":829,"low":876,"close":1863,"change":1864,"percent_change":469,"volume":1865,"transactions":9,"vwap":1863},"2025-06-11",42.613,0.093,29100,{"date":1867,"open":598,"high":882,"low":598,"close":628,"change":226,"percent_change":227,"volume":1868,"transactions":9,"vwap":628},"2025-06-10",46300,{"date":1870,"open":399,"high":1871,"low":439,"close":421,"change":347,"percent_change":348,"volume":1658,"transactions":9,"vwap":421},"2025-06-09",42.683,{"date":1873,"open":646,"high":646,"low":410,"close":464,"change":632,"percent_change":1324,"volume":1529,"transactions":9,"vwap":464},"2025-06-06",{"date":1875,"open":670,"high":761,"low":537,"close":662,"change":450,"percent_change":1876,"volume":1877,"transactions":9,"vwap":662},"2025-06-05",-0.33,23300,{"date":1879,"open":410,"high":726,"low":410,"close":720,"change":1041,"percent_change":137,"volume":1880,"transactions":9,"vwap":720},"2025-06-04",26800,{"date":1882,"open":870,"high":1852,"low":870,"close":501,"change":648,"percent_change":649,"volume":1883,"transactions":9,"vwap":501},"2025-06-03",24100,{"date":1885,"open":485,"high":876,"low":485,"close":876,"change":820,"percent_change":820,"volume":1399,"transactions":9,"vwap":876},"2025-06-02",{"date":1887,"open":485,"high":647,"low":485,"close":876,"change":107,"percent_change":709,"volume":1888,"transactions":9,"vwap":876},"2025-05-30",44500,{"date":1890,"open":621,"high":684,"low":379,"close":411,"change":293,"percent_change":413,"volume":1891,"transactions":9,"vwap":411},"2025-05-29",25800,{"date":1893,"open":842,"high":842,"low":476,"close":408,"change":872,"percent_change":1894,"volume":1895,"transactions":9,"vwap":408},"2025-05-28",-1.21,44400,{"date":1897,"open":628,"high":788,"low":530,"close":788,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":788},"2025-05-27",0.56,1.32,26000,{"date":1902,"open":399,"high":804,"low":399,"close":621,"change":372,"percent_change":591,"volume":1903,"transactions":9,"vwap":621},"2025-05-23",20700,{"date":1905,"open":560,"high":621,"low":391,"close":476,"change":1906,"percent_change":469,"volume":1907,"transactions":9,"vwap":476},"2025-05-22",0.095,17600,{"date":1909,"open":1910,"high":502,"low":1911,"close":493,"change":871,"percent_change":872,"volume":1912,"transactions":9,"vwap":493},"2025-05-21",42.369,42.217,26700,{"date":1914,"open":546,"high":546,"low":440,"close":1915,"change":1093,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-05-20",42.515,-0.54,28400,{"date":1919,"open":501,"high":788,"low":1920,"close":1759,"change":553,"percent_change":1742,"volume":1921,"transactions":9,"vwap":1759},"2025-05-19",42.292,68300,{"date":1923,"open":590,"high":1924,"low":1925,"close":884,"change":1113,"percent_change":1445,"volume":1926,"transactions":9,"vwap":884},"2025-05-16",42.795,42.398,25400,{"date":1928,"open":621,"high":637,"low":1929,"close":410,"change":107,"percent_change":709,"volume":1930,"transactions":9,"vwap":410},"2025-05-15",42.224,18700,{"date":1932,"open":410,"high":502,"low":485,"close":536,"change":208,"percent_change":900,"volume":1933,"transactions":9,"vwap":536},"2025-05-14",24600,{"date":1935,"open":536,"high":546,"low":1936,"close":502,"change":301,"percent_change":964,"volume":1937,"transactions":9,"vwap":502},"2025-05-13",42.234,72800,{"date":1939,"open":656,"high":656,"low":1940,"close":598,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":598},"2025-05-12",42.296,-0.118,-0.28,36300,{"date":1945,"open":684,"high":854,"low":1946,"close":1947,"change":1948,"percent_change":811,"volume":1949,"transactions":9,"vwap":1947},"2025-05-09",42.443,42.578,-0.052,19700,{"date":1951,"open":656,"high":1952,"low":621,"close":670,"change":198,"percent_change":1784,"volume":1953,"transactions":9,"vwap":670},"2025-05-08",42.905,18900,{"date":1955,"open":854,"high":740,"low":1956,"close":706,"change":301,"percent_change":964,"volume":1781,"transactions":9,"vwap":706},"2025-05-07",42.599,{"date":1958,"open":421,"high":777,"low":421,"close":708,"change":1041,"percent_change":137,"volume":1849,"transactions":9,"vwap":708},"2025-05-06",{"date":1960,"open":766,"high":699,"low":1961,"close":546,"change":256,"percent_change":319,"volume":1962,"transactions":9,"vwap":546},"2025-05-05",42.468,15500,{"date":1964,"open":1048,"high":708,"low":876,"close":876,"change":900,"percent_change":702,"volume":1781,"transactions":9,"vwap":876},"2025-05-02",{"date":1966,"open":915,"high":1967,"low":1968,"close":842,"change":1942,"percent_change":402,"volume":1969,"transactions":9,"vwap":842},"2025-05-01",43.057999,42.663,23100,{"date":1971,"open":753,"high":1972,"low":662,"close":787,"change":347,"percent_change":348,"volume":1973,"transactions":9,"vwap":787},"2025-04-30",43.075001,24700,{"date":1975,"open":740,"high":740,"low":828,"close":753,"change":198,"percent_change":245,"volume":1630,"transactions":9,"vwap":753},"2025-04-29",{"date":1977,"open":684,"high":1978,"low":684,"close":1031,"change":606,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1031},"2025-04-28",43.138,0.72,36900,{"date":1982,"open":828,"high":753,"low":1983,"close":761,"change":469,"percent_change":1984,"volume":1912,"transactions":9,"vwap":761},"2025-04-25",42.684,0.52,{"date":1986,"open":530,"high":720,"low":530,"close":804,"change":319,"percent_change":1041,"volume":1987,"transactions":9,"vwap":804},"2025-04-24",19100,{"date":1989,"open":621,"high":1990,"low":1991,"close":408,"change":348,"percent_change":282,"volume":1953,"transactions":9,"vwap":408},"2025-04-23",42.897,42.352,{"date":179,"open":421,"high":546,"low":363,"close":410,"change":301,"percent_change":964,"volume":1993,"transactions":9,"vwap":410},67700]