[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMUN":3,"homepage-market-summary":30,"stock-historical-FMUN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMUN","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 Systematic Municipal Bond Index ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6456,1.716,"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},47.07,47.425,47.52,46.915,47.0866,-0.0166,-0.04,31045.531354,51.25,46.32,11876.694573596,15.2,375,{"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},10778,3933873.643399,-2.01,"2025-04-22",[181,184,193,204,215,223,233,244,255,265,276,287,297,308,318,328,338,346,356,366,377,387,397,406,417,427,438,449,459,469,475,484,493,502,511,520,531,540,550,557,564,572,578,588,598,604,613,619,628,637,645,652,660,668,677,686,693,700,710,719,725,732,739,746,751,758,764,771,778,782,785,791,794,800,804,809,813,819,824,829,834,839,845,850,853,856,861,867,873,878,885,889,892,897,904,910,914,921,925,930,935,939,942,947,951,955,960,965,971,977,980,982,985,990,994,997,1001,1006,1011,1017,1021,1025,1028,1034,1041,1047,1052,1059,1064,1071,1074,1078,1083,1087,1092,1097,1100,1102,1106,1109,1112,1116,1120,1124,1129,1133,1140,1144,1150,1156,1162,1168,1174,1180,1184,1187,1194,1198,1202,1205,1211,1215,1220,1223,1226,1230,1235,1238,1241,1246,1250,1253,1257,1259,1262,1266,1271,1274,1279,1283,1289,1293,1298,1301,1306,1311,1313,1317,1320,1322,1324,1327,1330,1333,1337,1341,1343,1347,1350,1352,1356,1359,1363,1367,1370,1373,1376,1379,1382,1385,1388,1393,1395,1398,1403,1406,1410,1413,1417,1420,1423,1427,1430,1434,1436,1439,1443,1446,1448,1451,1454,1456,1459,1462,1465,1467,1469,1472,1475,1477,1481,1485,1487,1489,1491,1494,1497,1501,1506,1511,1514,1517,1521,1524,1528,1531,1535,1538,1540,1543,1546,1549,1553,1556,1558,1562,1564,1566,1570,1574,1579,1585,1593,1597,1602,1608,1613,1619,1623,1627,1632,1637,1641,1646,1648,1652,1654,1658,1661,1665,1668,1671,1673,1677,1680,1684,1689,1696,1700,1706,1710,1714,1718,1723,1728,1732,1736,1739,1744,1749,1753,1756,1761,1765,1768,1770,1773,1776,1781,1784,1790,1792,1794,1797,1801,1804,1809,1811,1815,1820,1823,1826,1828,1832,1835,1840,1842,1845,1849,1852,1855,1859,1862,1864,1869,1871,1873,1878,1880,1882,1884,1886,1890,1895,1898,1900,1903,1906,1909,1911,1913,1915,1917,1920,1926],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},254,47.2065,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.97,47.22,0.2683,0.57,16877.3185,150,47.1251,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.795,47.13,46.73,46.8183,0.3322,0.71,63067.4685,210,46.8312,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",46.51,46.61,46.4101,46.4861,-0.2674,-0.57,19058.4845,116,46.5023,{"date":216,"open":196,"high":196,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",46.7535,-0.5515,-1.17,41497.1435,181,46.6796,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",47.29,47.305,47.11,-0.0801,-0.17,23445.5095,124,47.194,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",47.35,47.42,47.21,47.3851,-0.1308,-0.28,33284.6465,141,47.3364,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",47.91,47.99,47.415,47.5159,-0.5141,-1.07,31727.4715,161,47.6466,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":242,"vwap":264},"2026-09-22",47.97,48.1,47.92,48.03,0.0073,0.02,15621.7985,48.0098,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",48.16,48.19,47.9301,48.0227,-0.0123,-0.03,17467.9845,168,48.0697,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",48.155,48.18,47.95,48.035,-0.16,-0.33,13473.3425,144,48.0782,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",48.36,48.1901,48.195,0.085,0.18,9757.1585,114,48.2477,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",48.07,48.23,48.06,48.11,-0.055,-0.11,4524.7635,93,48.1016,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",48.15,48.22,48.165,-0.155,-0.32,3827.2205,101,48.1864,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",48.2,48.44,48.32,0.0364,0.08,20789.6335,117,48.3202,{"date":329,"open":330,"high":331,"low":320,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",48.24,48.55,48.2836,0.1336,0.28,19914.7045,176,48.3533,{"date":339,"open":340,"high":340,"low":310,"close":310,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",48.48,-0.47,-0.97,3678.6335,122,48.254,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":344,"vwap":355},"2026-09-09",48.705,48.729,48.58,48.62,-0.0497,-0.1,8924.5215,48.6007,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":229,"volume":363,"transactions":364,"vwap":365},"2026-09-08",48.63,48.7499,48.6,48.6697,-0.0853,4019.5355,112,48.6744,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",48.71,48.95,48.7,48.755,0.005,0.01,12056.7615,120,48.7667,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":364,"vwap":386},"2026-09-03",48.78,49.0599,48.73,48.75,0.0175,0.04,16042.8885,48.9098,{"date":388,"open":389,"high":390,"low":360,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",48.61,48.89,48.7325,0.0225,0.05,10998.7855,118,48.7064,{"date":398,"open":399,"high":399,"low":400,"close":368,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",48.91,48.47,-0.2638,-0.54,8527.2545,140,48.7349,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",49,49.06,48.88,48.9738,-0.1504,-0.31,21124.8595,216,48.9633,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":231,"vwap":426},"2026-08-28",49.18,49.2,49.115,49.1242,-0.2708,-0.55,11890.4222,49.1594,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",49.5,49.56,49.25,49.395,-0.1112,-0.22,7139.4542,105,49.4172,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",49.519,49.545,49.44,49.5062,-0.0438,-0.09,6758.9202,86,49.4597,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":107,"volume":456,"transactions":457,"vwap":458},"2026-08-25",49.505,49.58,49.39,49.55,0.0297,12859.3192,103,49.5006,{"date":460,"open":429,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",49.66,49.4601,49.5203,-0.0697,-0.14,8204.7452,95,49.5244,{"date":470,"open":471,"high":471,"low":429,"close":472,"change":372,"percent_change":373,"volume":473,"transactions":404,"vwap":474},"2026-08-21",49.7,49.59,10990.9632,49.5997,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":434,"volume":481,"transactions":482,"vwap":483},"2026-08-20",49.41,49.62,49.585,-0.1096,5584.0452,98,49.5341,{"date":485,"open":486,"high":486,"low":429,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",49.735,49.6946,0.1046,0.21,16092.0802,123,49.6553,{"date":494,"open":495,"high":496,"low":454,"close":472,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",49.61,49.6199,-0.175,-0.35,11152.8892,121,49.5819,{"date":503,"open":504,"high":505,"low":471,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":415,"vwap":510},"2026-08-17",49.81,49.96,49.765,-0.145,-0.29,22378.9432,49.7946,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":231,"vwap":519},"2026-08-14",50.074,49.9,49.91,-0.12,-0.24,10196.0264,49.9245,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",50.025,50.12,50,50.03,0.11,0.22,11068.757412,73,50.0385,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":122,"volume":537,"transactions":538,"vwap":539},"2026-08-12",49.8,49.9499,49.92,0.125,12159.8942,78,49.8707,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",49.635,49.85,49.795,0.095,0.19,20770.1614,167,49.7355,{"date":551,"open":552,"high":552,"low":553,"close":471,"change":107,"percent_change":554,"volume":555,"transactions":491,"vwap":556},"2026-08-10",49.72,49.64,0.12,8949.6404,49.6702,{"date":558,"open":559,"high":560,"low":559,"close":553,"change":554,"percent_change":561,"volume":562,"transactions":375,"vwap":563},"2026-08-07",49.51,49.76,0.24,17940.0864,49.633,{"date":565,"open":566,"high":566,"low":429,"close":567,"change":445,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",49.57,49.52,-0.18,11111.0314,156,49.5371,{"date":573,"open":429,"high":574,"low":429,"close":495,"change":575,"percent_change":526,"volume":576,"transactions":213,"vwap":577},"2026-08-05",49.83,0.054,12405.7714,49.5796,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",49.4,49.6599,49.556,0.181,0.37,12095.2624,146,49.5216,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":489,"volume":595,"transactions":596,"vwap":597},"2026-08-03",49.32,49.46,49.31,49.375,0.105,12295.4634,139,49.4021,{"date":599,"open":600,"high":590,"low":399,"close":600,"change":516,"percent_change":517,"volume":601,"transactions":602,"vwap":603},"2026-07-31",49.27,23753.311233,226,49.1995,{"date":605,"open":606,"high":607,"low":608,"close":453,"change":609,"percent_change":341,"volume":610,"transactions":611,"vwap":612},"2026-07-30",49.36,49.42,49.245,-0.235,16661.8344,92,49.3111,{"date":614,"open":543,"high":543,"low":615,"close":615,"change":616,"percent_change":283,"volume":617,"transactions":364,"vwap":618},"2026-07-29",49.625,-0.165,11168.9887,49.7333,{"date":620,"open":504,"high":504,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",49.75,49.79,0.0359,0.07,7442.0327,77,49.7585,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":626,"vwap":636},"2026-07-27",49.82,49.73,49.7541,0.0776,0.16,1766.8717,49.7613,{"date":638,"open":639,"high":574,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":538,"vwap":644},"2026-07-24",49.6,49.6765,-0.0282,-0.06,6319.9927,49.7058,{"date":646,"open":630,"high":630,"low":647,"close":648,"change":649,"percent_change":498,"volume":650,"transactions":500,"vwap":651},"2026-07-23",49.43,49.7047,-0.1753,8992.4977,49.5357,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":616,"percent_change":283,"volume":657,"transactions":658,"vwap":659},"2026-07-22",50.015,49.8115,49.88,17672.2967,111,49.9279,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":465,"volume":666,"transactions":611,"vwap":667},"2026-07-21",50.16,50.02,50.045,-0.07,5751.1947,50.1073,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":445,"volume":675,"transactions":467,"vwap":676},"2026-07-20",50.2,50.2099,50.1,50.115,-0.045,7387.9367,50.1912,{"date":678,"open":663,"high":679,"low":680,"close":662,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",50.3,50.0152,0.065,0.13,18904.8907,174,50.1137,{"date":687,"open":688,"high":670,"low":663,"close":689,"change":445,"percent_change":568,"volume":690,"transactions":691,"vwap":692},"2026-07-16",50.1599,50.095,10833.9207,127,50.0981,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":313,"percent_change":413,"volume":697,"transactions":698,"vwap":699},"2026-07-15",50.29,50.185,11677.9257,155,50.2552,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-14",50.46,50.33,50.34,0.015,0.03,12765.9127,134,50.3623,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":23,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",50.43,50.31,50.325,-0.08,5376.7397,106,50.3663,{"date":720,"open":713,"high":721,"low":713,"close":722,"change":112,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-10",50.37,50.365,-0.02,3900,{"date":726,"open":727,"high":728,"low":713,"close":729,"change":730,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-09",50.35,50.5,50.375,0,9300,{"date":733,"open":734,"high":735,"low":704,"close":729,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-07-08",50.409,50.45,-0.105,-0.21,4400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":445,"percent_change":568,"volume":745,"transactions":9,"vwap":744},"2026-07-07",50.53,50.83,50.451,50.48,6800,{"date":747,"open":748,"high":749,"low":735,"close":749,"change":107,"percent_change":554,"volume":750,"transactions":9,"vwap":749},"2026-07-06",50.55,50.57,10900,{"date":752,"open":744,"high":753,"low":744,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",50.54,50.51,0.045,0.09,9900,{"date":759,"open":760,"high":754,"low":760,"close":761,"change":762,"percent_change":526,"volume":763,"transactions":9,"vwap":761},"2026-07-01",50.425,50.465,0.055,9600,{"date":765,"open":766,"high":702,"low":767,"close":768,"change":769,"percent_change":272,"volume":770,"transactions":9,"vwap":768},"2026-06-30",50.4,50.32,50.41,-0.015,13800,{"date":772,"open":773,"high":753,"low":774,"close":760,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":760},"2026-06-29",50.28,50.09,-0.065,-0.13,14200,{"date":779,"open":766,"high":780,"low":766,"close":780,"change":384,"percent_change":324,"volume":781,"transactions":9,"vwap":780},"2026-06-26",50.49,5600,{"date":783,"open":754,"high":754,"low":721,"close":735,"change":262,"percent_change":384,"volume":784,"transactions":9,"vwap":735},"2026-06-25",3500,{"date":786,"open":787,"high":728,"low":766,"close":712,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":712},"2026-06-24",50.435,0.1,0.2,4200,{"date":792,"open":721,"high":766,"low":695,"close":703,"change":762,"percent_change":526,"volume":793,"transactions":9,"vwap":703},"2026-06-23",7100,{"date":795,"open":796,"high":773,"low":670,"close":797,"change":798,"percent_change":112,"volume":799,"transactions":9,"vwap":797},"2026-06-22",50.25,50.275,-0.005,6900,{"date":801,"open":802,"high":713,"low":802,"close":773,"change":756,"percent_change":293,"volume":803,"transactions":9,"vwap":773},"2026-06-18",50.21,5100,{"date":805,"open":679,"high":767,"low":806,"close":807,"change":303,"percent_change":304,"volume":808,"transactions":9,"vwap":807},"2026-06-17",50.155,50.19,20200,{"date":810,"open":773,"high":727,"low":662,"close":811,"change":304,"percent_change":434,"volume":812,"transactions":9,"vwap":811},"2026-06-16",50.245,5200,{"date":814,"open":815,"high":735,"low":703,"close":816,"change":817,"percent_change":334,"volume":818,"transactions":9,"vwap":816},"2026-06-15",50.44,50.355,0.14,10300,{"date":820,"open":821,"high":796,"low":821,"close":822,"change":304,"percent_change":434,"volume":823,"transactions":9,"vwap":822},"2026-06-12",50.13,50.215,2000,{"date":825,"open":713,"high":714,"low":826,"close":714,"change":827,"percent_change":828,"volume":799,"transactions":9,"vwap":714},"2026-06-11",50.18,0.235,0.47,{"date":830,"open":831,"high":802,"low":832,"close":774,"change":507,"percent_change":508,"volume":833,"transactions":9,"vwap":774},"2026-06-10",50.15,50.07,13500,{"date":835,"open":831,"high":836,"low":831,"close":837,"change":838,"percent_change":737,"volume":738,"transactions":9,"vwap":837},"2026-06-09",50.255,50.235,-0.104,{"date":840,"open":702,"high":841,"low":679,"close":842,"change":843,"percent_change":844,"volume":750,"transactions":9,"vwap":842},"2026-06-08",50.47,50.339,-0.026,-0.05,{"date":846,"open":847,"high":848,"low":713,"close":722,"change":798,"percent_change":112,"volume":849,"transactions":9,"vwap":722},"2026-06-05",50.38,50.39,17400,{"date":851,"open":767,"high":768,"low":767,"close":721,"change":272,"percent_change":642,"volume":852,"transactions":9,"vwap":721},"2026-06-04",8600,{"date":854,"open":847,"high":735,"low":773,"close":766,"change":705,"percent_change":706,"volume":855,"transactions":9,"vwap":766},"2026-06-03",15200,{"date":857,"open":847,"high":735,"low":858,"close":859,"change":624,"percent_change":817,"volume":860,"transactions":9,"vwap":859},"2026-06-02",50.36,50.385,16500,{"date":862,"open":663,"high":721,"low":663,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-01",50.315,0.15,0.3,18800,{"date":868,"open":663,"high":695,"low":869,"close":870,"change":292,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-29",49.975,50.165,0.17,11700,{"date":874,"open":875,"high":875,"low":524,"close":876,"change":877,"percent_change":353,"volume":790,"transactions":9,"vwap":876},"2026-05-28",50.105,50.080002,-0.052,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-27",49.99,50.132,0.172,0.34,11900,{"date":886,"open":887,"high":832,"low":887,"close":505,"change":546,"percent_change":147,"volume":888,"transactions":9,"vwap":505},"2026-05-26",49.77,18700,{"date":890,"open":891,"high":891,"low":552,"close":887,"change":112,"percent_change":723,"volume":872,"transactions":9,"vwap":887},"2026-05-22",49.87,{"date":893,"open":533,"high":630,"low":471,"close":894,"change":895,"percent_change":844,"volume":896,"transactions":9,"vwap":894},"2026-05-21",49.78,-0.025,13600,{"date":898,"open":899,"high":543,"low":454,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-20",49.71,49.805,0.26,0.52,29600,{"date":905,"open":495,"high":471,"low":906,"close":441,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":441},"2026-05-19",49.425,-0.205,-0.41,8400,{"date":911,"open":630,"high":630,"low":912,"close":621,"change":798,"percent_change":112,"volume":913,"transactions":9,"vwap":621},"2026-05-18",49.69,6200,{"date":915,"open":916,"high":916,"low":899,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",50.049999,49.755,-0.36,-0.72,11600,{"date":922,"open":670,"high":670,"low":923,"close":673,"change":303,"percent_change":304,"volume":924,"transactions":9,"vwap":673},"2026-05-14",50.099998,14400,{"date":926,"open":927,"high":927,"low":831,"close":928,"change":445,"percent_change":568,"volume":929,"transactions":9,"vwap":928},"2026-05-13",50.24,50.17,16700,{"date":931,"open":932,"high":773,"low":832,"close":933,"change":112,"percent_change":723,"volume":934,"transactions":9,"vwap":933},"2026-05-12",50.11,50.26,16200,{"date":936,"open":703,"high":703,"low":937,"close":938,"change":706,"percent_change":107,"volume":777,"transactions":9,"vwap":938},"2026-05-11",50.22,50.27,{"date":940,"open":848,"high":848,"low":927,"close":927,"change":373,"percent_change":262,"volume":941,"transactions":9,"vwap":927},"2026-05-08",6500,{"date":943,"open":944,"high":713,"low":945,"close":945,"change":730,"percent_change":730,"volume":946,"transactions":9,"vwap":945},"2026-05-07",50.285,50.23,8500,{"date":948,"open":670,"high":836,"low":928,"close":945,"change":949,"percent_change":152,"volume":950,"transactions":9,"vwap":945},"2026-05-06",0.175,10400,{"date":952,"open":663,"high":923,"low":663,"close":953,"change":769,"percent_change":272,"volume":954,"transactions":9,"vwap":953},"2026-05-05",50.055,3400,{"date":956,"open":957,"high":937,"low":958,"close":832,"change":624,"percent_change":817,"volume":959,"transactions":9,"vwap":832},"2026-05-04",50.029999,49.986,10200,{"date":961,"open":962,"high":875,"low":963,"close":524,"change":964,"percent_change":665,"volume":833,"transactions":9,"vwap":524},"2026-05-01",50.060001,49.95,-0.035,{"date":966,"open":967,"high":923,"low":968,"close":969,"change":292,"percent_change":871,"volume":970,"transactions":9,"vwap":969},"2026-04-30",50.040001,49.955,50.035,9000,{"date":972,"open":973,"high":967,"low":974,"close":963,"change":508,"percent_change":975,"volume":976,"transactions":9,"vwap":963},"2026-04-29",49.94,49.89,-0.58,3300,{"date":978,"open":773,"high":773,"low":670,"close":927,"change":769,"percent_change":272,"volume":979,"transactions":9,"vwap":927},"2026-04-28",19600,{"date":981,"open":727,"high":727,"low":836,"close":836,"change":272,"percent_change":642,"volume":976,"transactions":9,"vwap":836},"2026-04-27",{"date":983,"open":702,"high":702,"low":933,"close":944,"change":984,"percent_change":262,"volume":852,"transactions":9,"vwap":944},"2026-04-24",0.008,{"date":986,"open":704,"high":704,"low":927,"close":987,"change":988,"percent_change":384,"volume":989,"transactions":9,"vwap":987},"2026-04-23",50.277,0.021,10800,{"date":991,"open":704,"high":704,"low":826,"close":992,"change":993,"percent_change":324,"volume":808,"transactions":9,"vwap":992},"2026-04-22",50.256,0.041,{"date":995,"open":811,"high":713,"low":928,"close":822,"change":775,"percent_change":776,"volume":996,"transactions":9,"vwap":822},"2026-04-21",27800,{"date":998,"open":523,"high":704,"low":523,"close":773,"change":999,"percent_change":393,"volume":1000,"transactions":9,"vwap":773},"2026-04-20",0.025,29300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":836,"change":554,"percent_change":561,"volume":1005,"transactions":9,"vwap":836},"2026-04-17",50.295,50.182,12200,{"date":1007,"open":880,"high":831,"low":880,"close":1008,"change":1009,"percent_change":624,"volume":1010,"transactions":9,"vwap":1008},"2026-04-16",50.135,0.037,3000,{"date":1012,"open":806,"high":945,"low":832,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-15",50.098,-0.097,-0.19,42500,{"date":1018,"open":826,"high":703,"low":662,"close":1019,"change":324,"percent_change":634,"volume":1020,"transactions":9,"vwap":1019},"2026-04-14",50.195,7200,{"date":1022,"open":1023,"high":821,"low":1023,"close":673,"change":730,"percent_change":730,"volume":1024,"transactions":9,"vwap":673},"2026-04-13",49.97,5900,{"date":1026,"open":928,"high":928,"low":673,"close":673,"change":384,"percent_change":324,"volume":1027,"transactions":9,"vwap":673},"2026-04-10",16300,{"date":1029,"open":832,"high":1030,"low":1031,"close":1032,"change":384,"percent_change":324,"volume":1033,"transactions":9,"vwap":1032},"2026-04-09",50.149,50.0099983,50.075001,7000,{"date":1035,"open":1036,"high":937,"low":1037,"close":969,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":969},"2026-04-08",50.14,49.98,0.213,0.43,13400,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":262,"volume":1027,"transactions":9,"vwap":1045},"2026-04-07",49.68,49.84,49.822,0.009,{"date":1048,"open":639,"high":1044,"low":639,"close":1049,"change":1050,"percent_change":642,"volume":1051,"transactions":9,"vwap":1049},"2026-04-06",49.813,-0.028,18600,{"date":1053,"open":1054,"high":1055,"low":1043,"close":1056,"change":1057,"percent_change":293,"volume":1058,"transactions":9,"vwap":1056},"2026-04-02",49.719,49.86,49.841,0.091,15400,{"date":1060,"open":552,"high":894,"low":461,"close":621,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":621},"2026-04-01",0.116,0.23,5400,{"date":1065,"open":1066,"high":1067,"low":429,"close":1068,"change":1069,"percent_change":527,"volume":1070,"transactions":9,"vwap":1068},"2026-03-31",49.611,49.74,49.634,0.109,16000,{"date":1072,"open":1043,"high":1043,"low":600,"close":1073,"change":372,"percent_change":373,"volume":929,"transactions":9,"vwap":1073},"2026-03-30",49.525,{"date":1075,"open":553,"high":553,"low":1076,"close":567,"change":303,"percent_change":304,"volume":1077,"transactions":9,"vwap":567},"2026-03-27",49.495,9100,{"date":1079,"open":1080,"high":1043,"low":1080,"close":1081,"change":730,"percent_change":730,"volume":1082,"transactions":9,"vwap":1081},"2026-03-26",49.47,49.575,13200,{"date":1084,"open":430,"high":1085,"low":454,"close":1081,"change":999,"percent_change":393,"volume":1086,"transactions":9,"vwap":1081},"2026-03-25",49.675,14600,{"date":1088,"open":631,"high":894,"low":1089,"close":454,"change":1090,"percent_change":1091,"volume":989,"transactions":9,"vwap":454},"2026-03-24",49.45,-0.325,-0.65,{"date":1093,"open":552,"high":1094,"low":552,"close":1095,"change":292,"percent_change":871,"volume":1096,"transactions":9,"vwap":1095},"2026-03-23",49.915,49.875,11500,{"date":1098,"open":670,"high":670,"low":621,"close":622,"change":1099,"percent_change":342,"volume":849,"transactions":9,"vwap":622},"2026-03-20",-0.49,{"date":1101,"open":767,"high":768,"low":945,"close":773,"change":665,"percent_change":465,"volume":896,"transactions":9,"vwap":773},"2026-03-19",{"date":1103,"open":1104,"high":848,"low":727,"close":727,"change":272,"percent_change":642,"volume":1105,"transactions":9,"vwap":727},"2026-03-18",50.389,1300,{"date":1107,"open":1108,"high":768,"low":858,"close":847,"change":107,"percent_change":554,"volume":1033,"transactions":9,"vwap":847},"2026-03-17",50.366,{"date":1110,"open":727,"high":760,"low":767,"close":767,"change":775,"percent_change":776,"volume":1111,"transactions":9,"vwap":767},"2026-03-16",2700,{"date":1113,"open":796,"high":712,"low":796,"close":859,"change":1114,"percent_change":1062,"volume":1115,"transactions":9,"vwap":859},"2026-03-13",0.115,7400,{"date":1117,"open":841,"high":744,"low":938,"close":938,"change":1118,"percent_change":1119,"volume":909,"transactions":9,"vwap":938},"2026-03-12",-0.2,-0.4,{"date":1121,"open":741,"high":741,"low":735,"close":841,"change":1122,"percent_change":568,"volume":1123,"transactions":9,"vwap":841},"2026-03-11",-0.091,8700,{"date":1125,"open":753,"high":1126,"low":753,"close":1127,"change":1128,"percent_change":723,"volume":818,"transactions":9,"vwap":1127},"2026-03-10",50.66,50.561,-0.009,{"date":1130,"open":1131,"high":1131,"low":780,"close":749,"change":1132,"percent_change":844,"volume":884,"transactions":9,"vwap":749},"2026-03-09",50.73,-0.024,{"date":1134,"open":1135,"high":1136,"low":749,"close":1137,"change":1138,"percent_change":723,"volume":1139,"transactions":9,"vwap":1137},"2026-03-06",50.6,50.65,50.594,-0.011,12400,{"date":1141,"open":1142,"high":1142,"low":1135,"close":1143,"change":715,"percent_change":282,"volume":872,"transactions":9,"vwap":1143},"2026-03-05",50.69,50.605,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":303,"percent_change":304,"volume":1149,"transactions":9,"vwap":1148},"2026-03-04",50.87,50.67,50.685,12000,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":240,"percent_change":424,"volume":1155,"transactions":9,"vwap":1154},"2026-03-03",50.96,50.7,50.74,18000,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":465,"percent_change":1161,"volume":1040,"transactions":9,"vwap":1160},"2026-03-02",50.98,51.11,51.02,-0.27,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":762,"percent_change":526,"volume":1167,"transactions":9,"vwap":1166},"2026-02-27",51.049999,51.18,51.16,13700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":642,"percent_change":516,"volume":1173,"transactions":9,"vwap":1172},"2026-02-26",51.15,51.09,51.105,16100,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":798,"percent_change":112,"volume":1179,"transactions":9,"vwap":1178},"2026-02-25",51.099998,51.195,51.165,26200,{"date":1181,"open":1159,"high":1182,"low":1171,"close":1183,"change":681,"percent_change":682,"volume":1020,"transactions":9,"vwap":1183},"2026-02-24",51.199,51.17,{"date":1185,"open":25,"high":25,"low":1186,"close":1172,"change":624,"percent_change":817,"volume":750,"transactions":9,"vwap":1172},"2026-02-23",51.080002,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":705,"percent_change":706,"volume":1193,"transactions":9,"vwap":1192},"2026-02-20",50.89,51.22,50.88,51.035,7600,{"date":1195,"open":1158,"high":1196,"low":1197,"close":1160,"change":545,"percent_change":546,"volume":866,"transactions":9,"vwap":1160},"2026-02-19",51.040001,50.975,{"date":1199,"open":1200,"high":1200,"low":1191,"close":1201,"change":372,"percent_change":373,"volume":781,"transactions":9,"vwap":1201},"2026-02-18",50.95,50.925,{"date":1203,"open":1152,"high":1158,"low":1189,"close":1204,"change":723,"percent_change":23,"volume":1033,"transactions":9,"vwap":1204},"2026-02-17",50.92,{"date":1206,"open":1207,"high":1208,"low":1146,"close":1209,"change":1114,"percent_change":1062,"volume":1210,"transactions":9,"vwap":1209},"2026-02-13",50.97,51,50.94,11300,{"date":1212,"open":1213,"high":1189,"low":1142,"close":1214,"change":624,"percent_change":817,"volume":1082,"transactions":9,"vwap":1214},"2026-02-12",50.82,50.825,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":303,"percent_change":304,"volume":1219,"transactions":9,"vwap":1218},"2026-02-11",50.665,50.755,8300,{"date":1221,"open":742,"high":1146,"low":1222,"close":1222,"change":705,"percent_change":706,"volume":750,"transactions":9,"vwap":1222},"2026-02-10",50.81,{"date":1224,"open":1154,"high":1222,"low":1142,"close":1225,"change":594,"percent_change":489,"volume":1173,"transactions":9,"vwap":1225},"2026-02-09",50.795,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1142,"change":272,"percent_change":642,"volume":1040,"transactions":9,"vwap":1142},"2026-02-06",50.76,50.63,{"date":1231,"open":1232,"high":1158,"low":1136,"close":1233,"change":554,"percent_change":561,"volume":1234,"transactions":9,"vwap":1233},"2026-02-05",50.652,50.72,11800,{"date":1236,"open":1135,"high":1237,"low":748,"close":1135,"change":706,"percent_change":107,"volume":781,"transactions":9,"vwap":1135},"2026-02-04",50.64,{"date":1239,"open":748,"high":1228,"low":753,"close":749,"change":999,"percent_change":393,"volume":1240,"transactions":9,"vwap":749},"2026-02-03",8900,{"date":1242,"open":741,"high":1243,"low":1244,"close":1245,"change":705,"percent_change":706,"volume":884,"transactions":9,"vwap":1245},"2026-02-02",50.56,50.473,50.545,{"date":1247,"open":744,"high":1153,"low":768,"close":741,"change":1248,"percent_change":756,"volume":1249,"transactions":9,"vwap":741},"2026-01-30",0.047,23000,{"date":1251,"open":735,"high":1233,"low":760,"close":1252,"change":1014,"percent_change":1015,"volume":1005,"transactions":9,"vwap":1252},"2026-01-29",50.483,{"date":1254,"open":1126,"high":1126,"low":749,"close":1255,"change":373,"percent_change":262,"volume":1256,"transactions":9,"vwap":1255},"2026-01-28",50.58,17200,{"date":1258,"open":1153,"high":1153,"low":753,"close":749,"change":730,"percent_change":730,"volume":872,"transactions":9,"vwap":749},"2026-01-27",{"date":1260,"open":1233,"high":1233,"low":702,"close":749,"change":107,"percent_change":554,"volume":1261,"transactions":9,"vwap":749},"2026-01-26",31600,{"date":1263,"open":728,"high":1264,"low":780,"close":754,"change":843,"percent_change":844,"volume":1265,"transactions":9,"vwap":754},"2026-01-23",50.525,25900,{"date":1267,"open":1228,"high":1228,"low":754,"close":1268,"change":1269,"percent_change":112,"volume":1270,"transactions":9,"vwap":1268},"2026-01-22",50.536,-0.004,50300,{"date":1272,"open":841,"high":753,"low":712,"close":753,"change":545,"percent_change":546,"volume":1273,"transactions":9,"vwap":753},"2026-01-21",19700,{"date":1275,"open":1142,"high":1142,"low":712,"close":1276,"change":1277,"percent_change":1278,"volume":913,"transactions":9,"vwap":1276},"2026-01-20",50.445,-0.185,-0.37,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1229,"change":372,"percent_change":373,"volume":872,"transactions":9,"vwap":1229},"2026-01-16",50.61,50.71,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":705,"percent_change":706,"volume":1288,"transactions":9,"vwap":1287},"2026-01-15",50.78,50.62,50.625,7500,{"date":1290,"open":1243,"high":1136,"low":1243,"close":1281,"change":1291,"percent_change":864,"volume":1292,"transactions":9,"vwap":1281},"2026-01-14",0.075,6300,{"date":1294,"open":754,"high":1295,"low":1296,"close":1297,"change":107,"percent_change":554,"volume":757,"transactions":9,"vwap":1297},"2026-01-13",50.615,50.497,50.535,{"date":1299,"open":780,"high":754,"low":735,"close":1300,"change":112,"percent_change":723,"volume":866,"transactions":9,"vwap":1300},"2026-01-12",50.475,{"date":1302,"open":728,"high":728,"low":1303,"close":1304,"change":1305,"percent_change":788,"volume":855,"transactions":9,"vwap":1304},"2026-01-09",50.429,50.485,0.051,{"date":1307,"open":1308,"high":744,"low":712,"close":1309,"change":1310,"percent_change":393,"volume":745,"transactions":9,"vwap":1309},"2026-01-08",50.448,50.434,0.024,{"date":1312,"open":796,"high":815,"low":796,"close":768,"change":536,"percent_change":122,"volume":1123,"transactions":9,"vwap":768},"2026-01-07",{"date":1314,"open":679,"high":713,"low":1315,"close":944,"change":730,"percent_change":730,"volume":1316,"transactions":9,"vwap":944},"2026-01-06",50.265,10600,{"date":1318,"open":735,"high":735,"low":773,"close":944,"change":373,"percent_change":262,"volume":1319,"transactions":9,"vwap":944},"2026-01-05",14800,{"date":1321,"open":938,"high":695,"low":945,"close":797,"change":384,"percent_change":324,"volume":731,"transactions":9,"vwap":797},"2026-01-02",{"date":1323,"open":767,"high":767,"low":802,"close":837,"change":844,"percent_change":353,"volume":1173,"transactions":9,"vwap":837},"2025-12-31",{"date":1325,"open":797,"high":679,"low":938,"close":944,"change":313,"percent_change":413,"volume":1326,"transactions":9,"vwap":944},"2025-12-30",11000,{"date":1328,"open":702,"high":702,"low":848,"close":815,"change":384,"percent_change":324,"volume":1329,"transactions":9,"vwap":815},"2025-12-29",18100,{"date":1331,"open":780,"high":780,"low":858,"close":766,"change":798,"percent_change":112,"volume":1332,"transactions":9,"vwap":766},"2025-12-26",4900,{"date":1334,"open":768,"high":768,"low":858,"close":1335,"change":706,"percent_change":107,"volume":1336,"transactions":9,"vwap":1335},"2025-12-24",50.405,7300,{"date":1338,"open":727,"high":728,"low":1339,"close":729,"change":999,"percent_change":393,"volume":1340,"transactions":9,"vwap":729},"2025-12-23",50.346,7700,{"date":1342,"open":753,"high":753,"low":679,"close":727,"change":384,"percent_change":324,"volume":1086,"transactions":9,"vwap":727},"2025-12-22",{"date":1344,"open":703,"high":703,"low":1345,"close":713,"change":1346,"percent_change":624,"volume":1332,"transactions":9,"vwap":713},"2025-12-19",50.267,0.035,{"date":1348,"open":1349,"high":1349,"low":802,"close":797,"change":762,"percent_change":526,"volume":1336,"transactions":9,"vwap":797},"2025-12-18",50.348,{"date":1351,"open":679,"high":679,"low":662,"close":937,"change":262,"percent_change":384,"volume":818,"transactions":9,"vwap":937},"2025-12-17",{"date":1353,"open":662,"high":727,"low":1354,"close":670,"change":755,"percent_change":756,"volume":1355,"transactions":9,"vwap":670},"2025-12-16",50.112,16900,{"date":1357,"open":670,"high":727,"low":962,"close":806,"change":107,"percent_change":554,"volume":1358,"transactions":9,"vwap":806},"2025-12-15",23200,{"date":1360,"open":923,"high":821,"low":1361,"close":1362,"change":665,"percent_change":465,"volume":770,"transactions":9,"vwap":1362},"2025-12-12",50.064999,50.095001,{"date":1364,"open":796,"high":796,"low":1365,"close":870,"change":755,"percent_change":756,"volume":1366,"transactions":9,"vwap":870},"2025-12-11",50.143,4300,{"date":1368,"open":1369,"high":928,"low":1362,"close":523,"change":112,"percent_change":723,"volume":738,"transactions":9,"vwap":523},"2025-12-10",50.104,{"date":1371,"open":1372,"high":928,"low":821,"close":821,"change":23,"percent_change":715,"volume":954,"transactions":9,"vwap":821},"2025-12-09",50.164,{"date":1374,"open":826,"high":727,"low":1008,"close":928,"change":107,"percent_change":554,"volume":1375,"transactions":9,"vwap":928},"2025-12-08",18400,{"date":1377,"open":1378,"high":670,"low":663,"close":932,"change":705,"percent_change":706,"volume":1027,"transactions":9,"vwap":932},"2025-12-05",50.087002,{"date":1380,"open":1381,"high":713,"low":663,"close":1362,"change":112,"percent_change":723,"volume":1256,"transactions":9,"vwap":1362},"2025-12-04",50.046001,{"date":1383,"open":957,"high":1384,"low":957,"close":875,"change":272,"percent_change":642,"volume":1010,"transactions":9,"vwap":875},"2025-12-03",50.198,{"date":1386,"open":891,"high":695,"low":891,"close":1008,"change":895,"percent_change":844,"volume":1387,"transactions":9,"vwap":1008},"2025-12-02",12300,{"date":1389,"open":796,"high":796,"low":1031,"close":662,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":662},"2025-12-01",-0.15,-0.3,14900,{"date":1394,"open":713,"high":721,"low":944,"close":713,"change":674,"percent_change":445,"volume":1115,"transactions":9,"vwap":713},"2025-11-28",{"date":1396,"open":796,"high":858,"low":826,"close":816,"change":262,"percent_change":384,"volume":1397,"transactions":9,"vwap":816},"2025-11-26",6700,{"date":1399,"open":695,"high":768,"low":1400,"close":1401,"change":23,"percent_change":715,"volume":1402,"transactions":9,"vwap":1401},"2025-11-25",50.252,50.335,4800,{"date":1404,"open":768,"high":768,"low":1401,"close":729,"change":1405,"percent_change":107,"volume":1010,"transactions":9,"vwap":729},"2025-11-24",0.031,{"date":1407,"open":712,"high":712,"low":1408,"close":1408,"change":1409,"percent_change":554,"volume":976,"transactions":9,"vwap":1408},"2025-11-21",50.344,0.059,{"date":1411,"open":704,"high":1281,"low":1412,"close":944,"change":107,"percent_change":554,"volume":1005,"transactions":9,"vwap":944},"2025-11-20",50.273,{"date":1414,"open":1104,"high":1104,"low":1415,"close":1415,"change":715,"percent_change":282,"volume":1416,"transactions":9,"vwap":1415},"2025-11-19",50.225,2200,{"date":1418,"open":768,"high":768,"low":1419,"close":1419,"change":762,"percent_change":526,"volume":913,"transactions":9,"vwap":1419},"2025-11-18",50.305,{"date":1421,"open":728,"high":728,"low":1422,"close":796,"change":681,"percent_change":682,"volume":781,"transactions":9,"vwap":796},"2025-11-17",50.232,{"date":1424,"open":826,"high":727,"low":821,"close":696,"change":1425,"percent_change":229,"volume":1426,"transactions":9,"vwap":696},"2025-11-14",-0.085,11400,{"date":1428,"open":848,"high":848,"low":670,"close":938,"change":507,"percent_change":508,"volume":1429,"transactions":9,"vwap":938},"2025-11-13",6000,{"date":1431,"open":767,"high":728,"low":767,"close":1432,"change":372,"percent_change":373,"volume":1433,"transactions":9,"vwap":1432},"2025-11-12",50.415,9200,{"date":1435,"open":1419,"high":728,"low":1419,"close":768,"change":634,"percent_change":142,"volume":1167,"transactions":9,"vwap":768},"2025-11-11",{"date":1437,"open":826,"high":703,"low":826,"close":796,"change":1346,"percent_change":624,"volume":1438,"transactions":9,"vwap":796},"2025-11-10",15500,{"date":1440,"open":832,"high":1441,"low":832,"close":822,"change":798,"percent_change":112,"volume":1442,"transactions":9,"vwap":822},"2025-11-07",50.369,3800,{"date":1444,"open":713,"high":713,"low":937,"close":937,"change":798,"percent_change":112,"volume":1445,"transactions":9,"vwap":937},"2025-11-06",700,{"date":1447,"open":704,"high":780,"low":802,"close":1415,"change":516,"percent_change":517,"volume":959,"transactions":9,"vwap":1415},"2025-11-05",{"date":1449,"open":957,"high":766,"low":957,"close":1450,"change":817,"percent_change":334,"volume":1058,"transactions":9,"vwap":1450},"2025-11-04",50.345,{"date":1452,"open":713,"high":713,"low":662,"close":1453,"change":1425,"percent_change":229,"volume":790,"transactions":9,"vwap":1453},"2025-11-03",50.205,{"date":1455,"open":826,"high":721,"low":826,"close":695,"change":292,"percent_change":871,"volume":1020,"transactions":9,"vwap":695},"2025-10-31",{"date":1457,"open":937,"high":1458,"low":1031,"close":1453,"change":616,"percent_change":283,"volume":1123,"transactions":9,"vwap":1453},"2025-10-30",50.269,{"date":1460,"open":741,"high":741,"low":1461,"close":721,"change":1425,"percent_change":229,"volume":1063,"transactions":9,"vwap":721},"2025-10-29",50.362,{"date":1463,"open":1255,"high":1255,"low":735,"close":1464,"change":112,"percent_change":723,"volume":941,"transactions":9,"vwap":1464},"2025-10-28",50.455,{"date":1466,"open":728,"high":753,"low":848,"close":761,"change":393,"percent_change":788,"volume":941,"transactions":9,"vwap":761},"2025-10-27",{"date":1468,"open":712,"high":741,"low":847,"close":1432,"change":798,"percent_change":112,"volume":812,"transactions":9,"vwap":1432},"2025-10-24",{"date":1470,"open":728,"high":728,"low":727,"close":1471,"change":674,"percent_change":445,"volume":790,"transactions":9,"vwap":1471},"2025-10-23",50.42,{"date":1473,"open":1243,"high":749,"low":848,"close":761,"change":384,"percent_change":324,"volume":1474,"transactions":9,"vwap":761},"2025-10-22",2500,{"date":1476,"open":847,"high":1243,"low":847,"close":760,"change":373,"percent_change":262,"volume":738,"transactions":9,"vwap":760},"2025-10-21",{"date":1478,"open":780,"high":749,"low":1479,"close":1432,"change":393,"percent_change":788,"volume":1480,"transactions":9,"vwap":1432},"2025-10-20",50.361,4100,{"date":1482,"open":773,"high":1483,"low":773,"close":722,"change":292,"percent_change":871,"volume":1484,"transactions":9,"vwap":722},"2025-10-17",50.433,3700,{"date":1486,"open":807,"high":727,"low":662,"close":773,"change":682,"percent_change":901,"volume":1316,"transactions":9,"vwap":773},"2025-10-16",{"date":1488,"open":807,"high":695,"low":1036,"close":831,"change":373,"percent_change":262,"volume":812,"transactions":9,"vwap":831},"2025-10-15",{"date":1490,"open":773,"high":773,"low":932,"close":1036,"change":706,"percent_change":107,"volume":1332,"transactions":9,"vwap":1036},"2025-10-14",{"date":1492,"open":673,"high":523,"low":1493,"close":932,"change":393,"percent_change":788,"volume":763,"transactions":9,"vwap":932},"2025-10-13",50.0050011,{"date":1495,"open":1496,"high":662,"low":524,"close":962,"change":682,"percent_change":901,"volume":1111,"transactions":9,"vwap":962},"2025-10-10",50.067001,{"date":1498,"open":1055,"high":1499,"low":1055,"close":1500,"change":372,"percent_change":373,"volume":1402,"transactions":9,"vwap":1500},"2025-10-09",49.961,49.93,{"date":1502,"open":891,"high":1503,"low":891,"close":1504,"change":1046,"percent_change":262,"volume":1505,"transactions":9,"vwap":1504},"2025-10-08",49.949,49.925,900,{"date":1507,"open":656,"high":1508,"low":1044,"close":1509,"change":1510,"percent_change":817,"volume":1429,"transactions":9,"vwap":1509},"2025-10-07",49.983,49.916,0.071,{"date":1512,"open":621,"high":880,"low":621,"close":1513,"change":730,"percent_change":730,"volume":1358,"transactions":9,"vwap":1513},"2025-10-06",49.845,{"date":1515,"open":622,"high":505,"low":894,"close":1513,"change":1516,"percent_change":272,"volume":1340,"transactions":9,"vwap":1513},"2025-10-03",-0.013,{"date":1518,"open":973,"high":973,"low":560,"close":1519,"change":1520,"percent_change":23,"volume":1319,"transactions":9,"vwap":1519},"2025-10-02",49.858,-0.022,{"date":1522,"open":630,"high":662,"low":504,"close":656,"change":762,"percent_change":526,"volume":1523,"transactions":9,"vwap":656},"2025-10-01",2400,{"date":1525,"open":974,"high":880,"low":621,"close":1526,"change":262,"percent_change":384,"volume":1527,"transactions":9,"vwap":1526},"2025-09-30",49.825,12700,{"date":1529,"open":1043,"high":891,"low":1043,"close":900,"change":1530,"percent_change":23,"volume":1397,"transactions":9,"vwap":900},"2025-09-29",-0.021,{"date":1532,"open":894,"high":1533,"low":887,"close":1533,"change":1132,"percent_change":844,"volume":1534,"transactions":9,"vwap":1533},"2025-09-26",49.826,800,{"date":1536,"open":887,"high":535,"low":887,"close":543,"change":844,"percent_change":353,"volume":1537,"transactions":9,"vwap":543},"2025-09-25",2100,{"date":1539,"open":880,"high":880,"low":622,"close":514,"change":775,"percent_change":776,"volume":1480,"transactions":9,"vwap":514},"2025-09-24",{"date":1541,"open":932,"high":932,"low":1500,"close":1542,"change":674,"percent_change":445,"volume":1010,"transactions":9,"vwap":1542},"2025-09-23",49.965,{"date":1544,"open":923,"high":923,"low":973,"close":1031,"change":755,"percent_change":756,"volume":1545,"transactions":9,"vwap":1031},"2025-09-22",2300,{"date":1547,"open":514,"high":1548,"low":514,"close":1542,"change":272,"percent_change":642,"volume":1193,"transactions":9,"vwap":1542},"2025-09-19",49.981,{"date":1550,"open":1551,"high":663,"low":1551,"close":1551,"change":674,"percent_change":445,"volume":1552,"transactions":9,"vwap":1551},"2025-09-18",49.995,1900,{"date":1554,"open":524,"high":1471,"low":524,"close":967,"change":393,"percent_change":788,"volume":1555,"transactions":9,"vwap":967},"2025-09-17",30600,{"date":1557,"open":880,"high":524,"low":552,"close":880,"change":393,"percent_change":788,"volume":950,"transactions":9,"vwap":880},"2025-09-16",{"date":1559,"open":1560,"high":524,"low":1055,"close":973,"change":1114,"percent_change":1062,"volume":1561,"transactions":9,"vwap":973},"2025-09-15",49.953,19200,{"date":1563,"open":535,"high":535,"low":533,"close":1526,"change":895,"percent_change":844,"volume":1240,"transactions":9,"vwap":1526},"2025-09-12",{"date":1565,"open":621,"high":891,"low":621,"close":543,"change":817,"percent_change":334,"volume":1024,"transactions":9,"vwap":543},"2025-09-11",{"date":1567,"open":1043,"high":1023,"low":452,"close":899,"change":1568,"percent_change":1569,"volume":750,"transactions":9,"vwap":899},"2025-09-10",0.195,0.39,{"date":1571,"open":639,"high":639,"low":1089,"close":1572,"change":373,"percent_change":262,"volume":1573,"transactions":9,"vwap":1572},"2025-09-09",49.515,8000,{"date":1575,"open":477,"high":1576,"low":1577,"close":451,"change":554,"percent_change":561,"volume":1578,"transactions":9,"vwap":451},"2025-09-08",49.509,49.38,10100,{"date":1580,"open":1581,"high":1582,"low":420,"close":1583,"change":334,"percent_change":189,"volume":1584,"transactions":9,"vwap":1583},"2025-09-05",49.417,49.49,49.385,9400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1429,"transactions":9,"vwap":1590},"2025-09-04",49.11,49.13,49.080002,49.105,0.275,0.56,{"date":1594,"open":331,"high":1595,"low":331,"close":1596,"change":1568,"percent_change":127,"volume":1020,"transactions":9,"vwap":1596},"2025-09-03",48.846,48.83,{"date":1598,"open":1599,"high":379,"low":350,"close":1600,"change":616,"percent_change":1601,"volume":1426,"transactions":9,"vwap":1600},"2025-09-02",48.69,48.635,-0.34,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":393,"percent_change":788,"volume":1077,"transactions":9,"vwap":1607},"2025-08-29",48.68,48.85,48.671,48.8,{"date":1609,"open":1610,"high":1611,"low":1610,"close":382,"change":1612,"percent_change":240,"volume":1402,"transactions":9,"vwap":382},"2025-08-28",48.67,48.81,-0.135,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":762,"percent_change":526,"volume":1618,"transactions":9,"vwap":1616},"2025-08-27",48.818,48.885,48.76,8100,{"date":1620,"open":1621,"high":410,"low":1621,"close":1596,"change":730,"percent_change":730,"volume":1622,"transactions":9,"vwap":1596},"2025-08-26",48.74,5300,{"date":1624,"open":1625,"high":410,"low":1626,"close":1596,"change":303,"percent_change":304,"volume":946,"transactions":9,"vwap":1596},"2025-08-25",48.84,48.77,{"date":1628,"open":1607,"high":1616,"low":1607,"close":1616,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1616},"2025-08-22",0.225,0.46,1800,{"date":1633,"open":350,"high":1634,"low":350,"close":1635,"change":844,"percent_change":353,"volume":1636,"transactions":9,"vwap":1635},"2025-08-21",48.715,48.66,8800,{"date":1638,"open":1635,"high":138,"low":1639,"close":368,"change":844,"percent_change":353,"volume":1640,"transactions":9,"vwap":368},"2025-08-20",48.612,7900,{"date":1642,"open":1643,"high":1644,"low":382,"close":1617,"change":373,"percent_change":262,"volume":1645,"transactions":9,"vwap":1617},"2025-08-19",48.869,49.049999,13100,{"date":1647,"open":1610,"high":369,"low":1610,"close":382,"change":769,"percent_change":272,"volume":884,"transactions":9,"vwap":382},"2025-08-18",{"date":1649,"open":1650,"high":1607,"low":1604,"close":1651,"change":769,"percent_change":272,"volume":929,"transactions":9,"vwap":1651},"2025-08-15",48.764,48.765,{"date":1653,"open":1617,"high":390,"low":381,"close":379,"change":844,"percent_change":353,"volume":946,"transactions":9,"vwap":379},"2025-08-14",{"date":1655,"open":1625,"high":1656,"low":1611,"close":1596,"change":706,"percent_change":107,"volume":1657,"transactions":9,"vwap":1596},"2025-08-13",48.93,4000,{"date":1659,"open":1660,"high":138,"low":382,"close":1607,"change":112,"percent_change":723,"volume":989,"transactions":9,"vwap":1607},"2025-08-12",48.82,{"date":1662,"open":382,"high":1663,"low":1664,"close":1611,"change":1346,"percent_change":624,"volume":872,"transactions":9,"vwap":1611},"2025-08-11",49.17,48.72,{"date":1666,"open":1610,"high":1667,"low":1610,"close":1667,"change":372,"percent_change":373,"volume":1631,"transactions":9,"vwap":1667},"2025-08-08",48.775,{"date":1669,"open":1604,"high":1660,"low":1604,"close":1626,"change":681,"percent_change":682,"volume":1670,"transactions":9,"vwap":1626},"2025-08-07",27300,{"date":1672,"open":1617,"high":1667,"low":1635,"close":348,"change":844,"percent_change":353,"volume":1480,"transactions":9,"vwap":348},"2025-08-06",{"date":1674,"open":1675,"high":1596,"low":1675,"close":371,"change":112,"percent_change":723,"volume":1676,"transactions":9,"vwap":371},"2025-08-05",48.65,11100,{"date":1678,"open":1679,"high":1611,"low":1664,"close":1651,"change":262,"percent_change":384,"volume":738,"transactions":9,"vwap":1651},"2025-08-04",48.782,{"date":1681,"open":1682,"high":1605,"low":1682,"close":1683,"change":142,"percent_change":137,"volume":950,"transactions":9,"vwap":1683},"2025-08-01",48.52,48.745,{"date":1685,"open":1686,"high":350,"low":1687,"close":1688,"change":594,"percent_change":527,"volume":1527,"transactions":9,"vwap":1688},"2025-07-31",48.45,48.35,48.425,{"date":1690,"open":1691,"high":1692,"low":1693,"close":322,"change":1694,"percent_change":1695,"volume":731,"transactions":9,"vwap":322},"2025-07-30",48.41,48.43,48.26,-0.285,-0.59,{"date":1697,"open":400,"high":389,"low":400,"close":1698,"change":1699,"percent_change":147,"volume":976,"transactions":9,"vwap":1698},"2025-07-29",48.605,0.185,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":730,"percent_change":730,"volume":1705,"transactions":9,"vwap":1704},"2025-07-28",48.361,48.432,48.42,6600,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1704,"change":107,"percent_change":554,"volume":941,"transactions":9,"vwap":1704},"2025-07-25",48.46,48.4,{"date":1711,"open":1712,"high":1709,"low":1713,"close":289,"change":999,"percent_change":393,"volume":1336,"transactions":9,"vwap":289},"2025-07-24",48.3,48.29,{"date":1715,"open":1704,"high":1704,"low":1693,"close":1716,"change":1425,"percent_change":568,"volume":1717,"transactions":9,"vwap":1716},"2025-07-23",48.335,5800,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1704,"change":1722,"percent_change":373,"volume":909,"transactions":9,"vwap":1704},"2025-07-22",48.31,48.49,0.006,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1069,"percent_change":1062,"volume":959,"transactions":9,"vwap":1727},"2025-07-21",48.51,48.57,48.414,{"date":1729,"open":1730,"high":1730,"low":1712,"close":1731,"change":272,"percent_change":642,"volume":1445,"transactions":9,"vwap":1731},"2025-07-18",48.377,48.305,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1716,"change":465,"percent_change":508,"volume":1033,"transactions":9,"vwap":1716},"2025-07-17",48.39,48.28,{"date":1737,"open":1675,"high":1675,"low":1738,"close":1738,"change":353,"percent_change":737,"volume":941,"transactions":9,"vwap":1738},"2025-07-16",48.475,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":736,"percent_change":434,"volume":1743,"transactions":9,"vwap":1742},"2025-07-15",48.675,48.575,600,{"date":1745,"open":1746,"high":381,"low":360,"close":1604,"change":1747,"percent_change":393,"volume":1748,"transactions":9,"vwap":1604},"2025-07-14",48.665,0.026,5700,{"date":1750,"open":382,"high":1626,"low":1751,"close":1751,"change":1752,"percent_change":1161,"volume":1063,"transactions":9,"vwap":1751},"2025-07-11",48.654,-0.131,{"date":1754,"open":1621,"high":138,"low":381,"close":1755,"change":798,"percent_change":112,"volume":1429,"transactions":9,"vwap":1755},"2025-07-10",48.785,{"date":1757,"open":1758,"high":1596,"low":1664,"close":1759,"change":762,"percent_change":526,"volume":1760,"transactions":9,"vwap":1759},"2025-07-09",48.811,48.79,8200,{"date":1762,"open":1634,"high":1611,"low":1763,"close":1764,"change":23,"percent_change":715,"volume":793,"transactions":9,"vwap":1764},"2025-07-08",48.686,48.735,{"date":1766,"open":382,"high":1767,"low":381,"close":1667,"change":769,"percent_change":272,"volume":1024,"transactions":9,"vwap":1667},"2025-07-07",48.97,{"date":1769,"open":1596,"high":1625,"low":1621,"close":1759,"change":272,"percent_change":642,"volume":738,"transactions":9,"vwap":1759},"2025-07-03",{"date":1771,"open":1759,"high":1596,"low":1772,"close":1660,"change":384,"percent_change":324,"volume":1397,"transactions":9,"vwap":1660},"2025-07-02",48.744,{"date":1774,"open":360,"high":1596,"low":360,"close":379,"change":1775,"percent_change":865,"volume":770,"transactions":9,"vwap":379},"2025-07-01",0.144,{"date":1777,"open":1778,"high":1635,"low":331,"close":1779,"change":1780,"percent_change":865,"volume":1219,"transactions":9,"vwap":1779},"2025-06-30",48.64,48.636,0.146,{"date":1782,"open":1708,"high":331,"low":1708,"close":1721,"change":313,"percent_change":314,"volume":1783,"transactions":9,"vwap":1721},"2025-06-27",10500,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":755,"percent_change":756,"volume":1789,"transactions":9,"vwap":1788},"2025-06-26",48.59,48.689,48.645,4700,{"date":1791,"open":1604,"high":1604,"low":1726,"close":360,"change":715,"percent_change":282,"volume":1319,"transactions":9,"vwap":360},"2025-06-25",{"date":1793,"open":351,"high":368,"low":351,"close":1604,"change":681,"percent_change":682,"volume":1010,"transactions":9,"vwap":1604},"2025-06-24",{"date":1795,"open":1682,"high":370,"low":1725,"close":1796,"change":292,"percent_change":293,"volume":1155,"transactions":9,"vwap":1796},"2025-06-23",48.615,{"date":1798,"open":1721,"high":1778,"low":1799,"close":1800,"change":1346,"percent_change":624,"volume":959,"transactions":9,"vwap":1800},"2025-06-20",48.481,48.53,{"date":1802,"open":1682,"high":1726,"low":321,"close":1803,"change":272,"percent_change":642,"volume":1193,"transactions":9,"vwap":1803},"2025-06-18",48.495,{"date":1805,"open":351,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1118,"volume":803,"transactions":9,"vwap":1807},"2025-06-17",48.749,48.525,-0.095,{"date":1810,"open":1682,"high":1599,"low":1708,"close":351,"change":1699,"percent_change":147,"volume":1288,"transactions":9,"vwap":351},"2025-06-16",{"date":1812,"open":331,"high":331,"low":289,"close":1813,"change":516,"percent_change":1814,"volume":823,"transactions":9,"vwap":1813},"2025-06-13",48.435,-0.25,{"date":1816,"open":360,"high":389,"low":1817,"close":1818,"change":293,"percent_change":584,"volume":1819,"transactions":9,"vwap":1818},"2025-06-12",48.5,48.555,3100,{"date":1821,"open":1720,"high":1708,"low":1720,"close":1822,"change":1346,"percent_change":624,"volume":1789,"transactions":9,"vwap":1822},"2025-06-11",48.375,{"date":1824,"open":358,"high":358,"low":1720,"close":1825,"change":1612,"percent_change":240,"volume":1288,"transactions":9,"vwap":1825},"2025-06-10",48.34,{"date":1827,"open":1720,"high":1817,"low":1720,"close":1738,"change":594,"percent_change":527,"volume":1123,"transactions":9,"vwap":1738},"2025-06-09",{"date":1829,"open":1800,"high":1800,"low":1830,"close":1831,"change":776,"percent_change":1161,"volume":1010,"transactions":9,"vwap":1831},"2025-06-06",48.33,48.37,{"date":1833,"open":1834,"high":351,"low":1686,"close":1817,"change":642,"percent_change":516,"volume":812,"transactions":9,"vwap":1817},"2025-06-05",48.577,{"date":1836,"open":1721,"high":1786,"low":1721,"close":1837,"change":817,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-04",48.56,0.29,10000,{"date":1841,"open":1734,"high":1692,"low":1830,"close":1704,"change":1346,"percent_change":624,"volume":1442,"transactions":9,"vwap":1704},"2025-06-03",{"date":1843,"open":400,"high":400,"low":1825,"close":1844,"change":715,"percent_change":229,"volume":1397,"transactions":9,"vwap":1844},"2025-06-02",48.385,{"date":1846,"open":331,"high":351,"low":321,"close":1847,"change":516,"percent_change":1814,"volume":1848,"transactions":9,"vwap":1847},"2025-05-30",48.465,17800,{"date":1850,"open":1800,"high":1778,"low":1800,"close":1851,"change":775,"percent_change":776,"volume":976,"transactions":9,"vwap":1851},"2025-05-29",48.585,{"date":1853,"open":1621,"high":1621,"low":1854,"close":1675,"change":1808,"percent_change":1015,"volume":913,"transactions":9,"vwap":1675},"2025-05-28",48.54,{"date":1856,"open":1786,"high":379,"low":1786,"close":1683,"change":1857,"percent_change":1858,"volume":790,"transactions":9,"vwap":1683},"2025-05-27",0.215,0.44,{"date":1860,"open":1830,"high":351,"low":1830,"close":1800,"change":554,"percent_change":122,"volume":1861,"transactions":9,"vwap":1800},"2025-05-23",9800,{"date":1863,"open":1687,"high":1691,"low":267,"close":1691,"change":674,"percent_change":445,"volume":1561,"transactions":9,"vwap":1691},"2025-05-22",{"date":1865,"open":360,"high":1866,"low":1709,"close":1867,"change":1814,"percent_change":1868,"volume":1077,"transactions":9,"vwap":1867},"2025-05-21",48.655,48.455,-0.51,{"date":1870,"open":1759,"high":1759,"low":1817,"close":348,"change":642,"percent_change":516,"volume":833,"transactions":9,"vwap":348},"2025-05-20",{"date":1872,"open":1854,"high":1651,"low":1854,"close":1651,"change":23,"percent_change":715,"volume":799,"transactions":9,"vwap":1651},"2025-05-19",{"date":1874,"open":1617,"high":1875,"low":1617,"close":1876,"change":705,"percent_change":706,"volume":1877,"transactions":9,"vwap":1876},"2025-05-16",48.87,48.805,5000,{"date":1879,"open":360,"high":390,"low":360,"close":1759,"change":293,"percent_change":584,"volume":818,"transactions":9,"vwap":1759},"2025-05-15",{"date":1881,"open":358,"high":1604,"low":400,"close":389,"change":353,"percent_change":737,"volume":1622,"transactions":9,"vwap":389},"2025-05-14",{"date":1883,"open":358,"high":1626,"low":351,"close":368,"change":674,"percent_change":445,"volume":1402,"transactions":9,"vwap":368},"2025-05-13",{"date":1885,"open":381,"high":1625,"low":1746,"close":371,"change":706,"percent_change":107,"volume":1234,"transactions":9,"vwap":371},"2025-05-12",{"date":1887,"open":1664,"high":1755,"low":360,"close":1888,"change":1889,"percent_change":723,"volume":1240,"transactions":9,"vwap":1888},"2025-05-09",48.725,-0.008,{"date":1891,"open":1892,"high":390,"low":1664,"close":1893,"change":1894,"percent_change":353,"volume":1020,"transactions":9,"vwap":1893},"2025-05-08",48.839,48.733,-0.047,{"date":1896,"open":1610,"high":1897,"low":1610,"close":379,"change":624,"percent_change":817,"volume":1111,"transactions":9,"vwap":379},"2025-05-07",48.803,{"date":1899,"open":351,"high":368,"low":1725,"close":368,"change":545,"percent_change":789,"volume":989,"transactions":9,"vwap":368},"2025-05-06",{"date":1901,"open":370,"high":370,"low":1902,"close":1796,"change":303,"percent_change":304,"volume":1397,"transactions":9,"vwap":1796},"2025-05-05",48.541,{"date":1904,"open":1905,"high":1905,"low":1725,"close":1610,"change":373,"percent_change":262,"volume":1433,"transactions":9,"vwap":1610},"2025-05-02",48.683,{"date":1907,"open":350,"high":390,"low":350,"close":1635,"change":445,"percent_change":568,"volume":1908,"transactions":9,"vwap":1635},"2025-05-01",24800,{"date":1910,"open":1837,"high":1625,"low":340,"close":382,"change":1291,"percent_change":864,"volume":1082,"transactions":9,"vwap":382},"2025-04-30",{"date":1912,"open":1692,"high":1626,"low":1692,"close":1741,"change":624,"percent_change":817,"volume":976,"transactions":9,"vwap":1741},"2025-04-29",{"date":1914,"open":289,"high":1698,"low":289,"close":1698,"change":372,"percent_change":373,"volume":1705,"transactions":9,"vwap":1698},"2025-04-28",{"date":1916,"open":340,"high":1664,"low":340,"close":360,"change":536,"percent_change":901,"volume":1636,"transactions":9,"vwap":360},"2025-04-25",{"date":1918,"open":1720,"high":1837,"low":1720,"close":1738,"change":527,"percent_change":1630,"volume":1919,"transactions":9,"vwap":1738},"2025-04-24",1200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":527,"percent_change":1630,"volume":1861,"transactions":9,"vwap":1925},"2025-04-23",48.25,48.685,48.14,48.255,{"date":179,"open":1927,"high":1928,"low":1929,"close":281,"change":769,"percent_change":272,"volume":1930,"transactions":9,"vwap":281},48.049999,48.098999,47.883,37600]