[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSEC":3,"homepage-market-summary":30,"stock-historical-FSEC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSEC","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 Securitized ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9146,1.632,"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},41.69,41.87,42.01,41.63,41.8,-0.11,-0.26,790457.772845,44.99,41.49,279113.889650264,5.7,1371,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.6,297953,108752972.412566,-2.32,"2025-04-22",[182,185,192,203,212,223,233,242,253,264,273,284,295,304,314,324,332,343,354,364,374,384,393,402,412,420,428,436,446,456,465,473,482,489,496,504,511,519,527,537,545,553,561,569,575,581,587,594,602,609,614,621,627,632,640,647,654,661,666,673,678,681,684,690,696,701,707,714,719,726,732,738,743,748,753,759,763,768,772,777,780,783,786,791,795,798,804,809,814,817,821,824,827,830,836,840,843,847,850,853,856,859,863,869,873,876,879,883,887,891,897,903,907,912,920,924,930,938,941,946,950,954,958,962,965,970,973,977,981,984,988,992,997,1002,1006,1012,1017,1020,1026,1032,1038,1042,1047,1052,1058,1062,1068,1072,1078,1084,1091,1097,1104,1109,1114,1119,1123,1127,1130,1135,1142,1147,1149,1154,1157,1161,1165,1168,1171,1174,1177,1180,1184,1187,1190,1194,1198,1202,1205,1208,1212,1218,1222,1226,1229,1232,1236,1239,1242,1245,1248,1252,1256,1261,1266,1270,1273,1277,1280,1286,1291,1294,1299,1302,1305,1309,1311,1318,1323,1327,1330,1336,1340,1344,1348,1352,1355,1358,1363,1370,1373,1377,1381,1384,1388,1391,1395,1398,1401,1404,1407,1410,1413,1418,1422,1427,1432,1436,1440,1445,1449,1452,1456,1461,1466,1471,1474,1477,1480,1483,1486,1489,1492,1496,1501,1504,1508,1511,1515,1518,1521,1524,1528,1531,1534,1537,1540,1544,1548,1551,1555,1558,1563,1566,1569,1573,1575,1578,1581,1584,1587,1592,1596,1600,1603,1606,1609,1612,1617,1622,1628,1631,1635,1638,1642,1646,1650,1655,1658,1663,1667,1670,1674,1678,1681,1686,1692,1698,1701,1705,1709,1713,1718,1721,1725,1729,1732,1735,1739,1743,1748,1752,1756,1758,1761,1764,1770,1775,1780,1784,1788,1792,1795,1801,1807,1812,1815,1819,1823,1827,1832,1838,1841,1845,1850,1853,1856,1859,1864,1868,1871,1875,1878,1883,1886,1889,1894,1896,1900,1903,1906,1909,1913,1917,1922],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2351,41.7579,{"date":186,"open":20,"high":18,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.04,0.1,589280.8002,2431,41.7367,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.72,41.81,41.515,41.76,0.12,0.29,1180823.9156,3035,41.6657,{"date":204,"open":21,"high":21,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.5,41.64,-0.25,-0.6,751326.4253,1934,41.6569,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",42,42.02,41.79,41.89,-0.3,-0.71,389123.699185,1826,41.897,{"date":224,"open":225,"high":226,"low":217,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",42.025,42.26,42.19,0.18,0.43,482590.6781,2269,42.032,{"date":234,"open":235,"high":235,"low":236,"close":19,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",42.44,41.955,-0.27,-0.64,495210.472,2603,42.1224,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",42.54,42.59,42.17,42.28,-0.445,-1.04,309765.6237,779,42.3846,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",42.755,42.79,42.61,42.725,-0.055,-0.13,398059.9359,1732,42.7064,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.58,42.78,0.13,0.3,494495.430979,2583,42.709,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.63,42.75,42.5,42.65,-0.17,-0.4,418089.919177,1407,42.608,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",42.77,42.845,42.66,42.82,0.27,0.63,462435.5565,1284,42.7684,{"date":296,"open":297,"high":286,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",42.535,42.55,-0.07,-0.16,313820.4468,1149,42.6834,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",42.71,42.48,42.62,-0.02,-0.05,514085.3628,1011,42.5787,{"date":315,"open":308,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",42.72,42.49,42.64,-0.06,-0.14,743375.8544,1275,42.6292,{"date":325,"open":326,"high":327,"low":278,"close":326,"change":328,"percent_change":299,"volume":329,"transactions":330,"vwap":331},"2026-09-11",42.7,42.81,-0.03,693084.6631,2134,42.7295,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",42.83,42.84,42.69,42.73,-0.29,-0.67,545134.0602,1417,42.7523,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",43.105,43.1562,43,43.02,-0.165,-0.38,371871.6999,1251,43.0539,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",43.3,43.1,43.185,-0.035,-0.08,188088.755976,806,43.1812,{"date":365,"open":366,"high":367,"low":358,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",43.21,43.26,43.22,0.03,0.07,238691.1137,748,43.217,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":107,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",43.2,43.25,43.16,43.19,0.14,760378.301412,1270,43.2385,{"date":385,"open":378,"high":378,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",43.03,43.13,0.08,0.19,294473.7877,796,43.0856,{"date":394,"open":378,"high":358,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",43.04,43.05,-0.18,-0.42,300596.8696,1089,43.1347,{"date":403,"open":378,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",43.24,43.1301,43.23,0.01,0.02,284497.8775,877,43.1768,{"date":413,"open":414,"high":415,"low":366,"close":368,"change":416,"percent_change":219,"volume":417,"transactions":418,"vwap":419},"2026-08-28",43.42,43.4646,-0.31,371519.2935,1541,43.3044,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":328,"percent_change":299,"volume":425,"transactions":426,"vwap":427},"2026-08-27",43.565,43.61,43.53,225775.7115,603,43.5746,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":360,"percent_change":397,"volume":433,"transactions":434,"vwap":435},"2026-08-26",43.48,43.6,43.56,253480.5699,730,43.5323,{"date":437,"open":438,"high":439,"low":430,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",43.5,43.65,43.64,0.205,0.47,266442.964,751,43.5805,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":290,"volume":453,"transactions":454,"vwap":455},"2026-08-24",43.4,43.46,43.37,43.435,0.115,224779.3067,551,43.4277,{"date":457,"open":458,"high":451,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",43.35,43.32,-0.1,-0.23,249497.482,521,43.3656,{"date":466,"open":467,"high":468,"low":448,"close":414,"change":279,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",43.4174,43.485,-0.39,284017.797941,1064,43.4408,{"date":474,"open":475,"high":431,"low":414,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",43.54,43.59,0.225,0.52,1197571.5569,1145,43.618,{"date":483,"open":459,"high":448,"low":459,"close":484,"change":485,"percent_change":107,"volume":486,"transactions":487,"vwap":488},"2026-08-18",43.365,0.025,217467.0116,355,43.3705,{"date":490,"open":491,"high":492,"low":356,"close":491,"change":360,"percent_change":397,"volume":493,"transactions":494,"vwap":495},"2026-08-17",43.34,43.395,165325.4806,845,43.3611,{"date":497,"open":431,"high":431,"low":498,"close":414,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",43.38,-0.12,-0.28,140166.5171,640,43.4364,{"date":505,"open":506,"high":507,"low":506,"close":475,"change":268,"percent_change":269,"volume":508,"transactions":509,"vwap":510},"2026-08-13",43.45,43.63,342494.301428,1489,43.5811,{"date":512,"open":513,"high":514,"low":450,"close":515,"change":388,"percent_change":228,"volume":516,"transactions":517,"vwap":518},"2026-08-12",43.455,43.4895,43.41,296191.1911,981,43.4282,{"date":520,"open":356,"high":521,"low":356,"close":522,"change":187,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",43.44,43.33,0.09,366995.281848,856,43.3584,{"date":528,"open":522,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",43.4237,43.27,43.29,-0.2,-0.46,290348.709343,1177,43.3259,{"date":538,"open":414,"high":539,"low":540,"close":539,"change":541,"percent_change":122,"volume":542,"transactions":543,"vwap":544},"2026-08-07",43.49,43.39,0.11,272298.955706,933,43.4554,{"date":546,"open":547,"high":548,"low":522,"close":498,"change":549,"percent_change":338,"volume":550,"transactions":551,"vwap":552},"2026-08-06",43.55,43.568,-0.125,253499.6292,803,43.3965,{"date":554,"open":555,"high":555,"low":448,"close":556,"change":557,"percent_change":407,"volume":558,"transactions":559,"vwap":560},"2026-08-05",43.5395,43.505,0.005,176520.5191,490,43.4625,{"date":562,"open":438,"high":475,"low":563,"close":438,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",43.371,0.17,0.39,225321.7662,1185,43.4467,{"date":570,"open":404,"high":491,"low":571,"close":522,"change":107,"percent_change":380,"volume":572,"transactions":573,"vwap":574},"2026-08-03",43.1901,297785.874617,1269,43.2943,{"date":576,"open":367,"high":530,"low":577,"close":530,"change":260,"percent_change":218,"volume":578,"transactions":579,"vwap":580},"2026-07-31",43.11,283420.3889,1130,43.1888,{"date":582,"open":492,"high":583,"low":522,"close":448,"change":310,"percent_change":499,"volume":584,"transactions":585,"vwap":586},"2026-07-30",43.4127,488067.2883,1439,43.3842,{"date":588,"open":506,"high":440,"low":448,"close":506,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",-0.15,-0.34,193882.9148,440,43.4714,{"date":595,"open":596,"high":597,"low":539,"close":431,"change":523,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",43.52,43.66,0.21,399488.9513,683,43.6078,{"date":603,"open":522,"high":424,"low":406,"close":604,"change":370,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",43.51,0.16,292332.6688,1091,43.4431,{"date":610,"open":611,"high":449,"low":611,"close":521,"change":268,"percent_change":269,"volume":612,"transactions":613,"vwap":455},"2026-07-24",43.305,829600.0944,661,{"date":615,"open":491,"high":491,"low":377,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":463,"vwap":620},"2026-07-23",43.31,-0.04,-0.09,216297.507392,43.2822,{"date":622,"open":449,"high":623,"low":458,"close":458,"change":260,"percent_change":218,"volume":624,"transactions":625,"vwap":626},"2026-07-22",43.47,298809.254555,912,43.4057,{"date":628,"open":539,"high":424,"low":506,"close":430,"change":460,"percent_change":461,"volume":629,"transactions":630,"vwap":631},"2026-07-21",216628.928958,805,43.4832,{"date":633,"open":634,"high":635,"low":424,"close":636,"change":499,"percent_change":237,"volume":637,"transactions":638,"vwap":639},"2026-07-20",43.67,43.68,43.58,183455.257204,619,43.5978,{"date":641,"open":642,"high":642,"low":440,"close":643,"change":369,"percent_change":370,"volume":644,"transactions":645,"vwap":646},"2026-07-17",43.92,43.7,133895.908,557,43.7366,{"date":648,"open":649,"high":650,"low":476,"close":634,"change":617,"percent_change":618,"volume":651,"transactions":652,"vwap":653},"2026-07-16",43.62,43.69,205328.6836,871,43.6237,{"date":655,"open":635,"high":656,"low":440,"close":657,"change":388,"percent_change":228,"volume":658,"transactions":659,"vwap":660},"2026-07-15",43.77,43.71,286500.6586,989,43.7125,{"date":662,"open":422,"high":643,"low":432,"close":507,"change":380,"percent_change":142,"volume":663,"transactions":664,"vwap":665},"2026-07-14",214589.7823,872,43.6429,{"date":667,"open":431,"high":439,"low":668,"close":539,"change":397,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-13",43.475,-0.41,181115.1826,598,43.531,{"date":674,"open":675,"high":676,"low":431,"close":634,"change":299,"percent_change":300,"volume":677,"transactions":9,"vwap":634},"2026-07-10",43.72,43.74,165000,{"date":679,"open":597,"high":656,"low":440,"close":676,"change":541,"percent_change":122,"volume":680,"transactions":9,"vwap":676},"2026-07-09",164200,{"date":682,"open":439,"high":597,"low":547,"close":507,"change":589,"percent_change":590,"volume":683,"transactions":9,"vwap":507},"2026-07-08",184500,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":589,"percent_change":590,"volume":689,"transactions":9,"vwap":688},"2026-07-07",43.89,43.695,43.78,175100,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":541,"percent_change":122,"volume":695,"transactions":9,"vwap":693},"2026-07-06",43.81,43.93,43.76,516300,{"date":697,"open":698,"high":686,"low":676,"close":699,"change":369,"percent_change":370,"volume":700,"transactions":9,"vwap":699},"2026-07-02",43.881,43.82,120100,{"date":702,"open":703,"high":704,"low":705,"close":703,"change":310,"percent_change":22,"volume":706,"transactions":9,"vwap":703},"2026-07-01",43.79,43.84,43.75,160800,{"date":708,"open":709,"high":710,"low":711,"close":704,"change":461,"percent_change":712,"volume":713,"transactions":9,"vwap":704},"2026-06-30",43.9,44.0099983,43.83,-0.52,343100,{"date":715,"open":703,"high":716,"low":703,"close":717,"change":319,"percent_change":320,"volume":718,"transactions":9,"vwap":717},"2026-06-29",44.09,44.07,348400,{"date":720,"open":716,"high":721,"low":722,"close":723,"change":408,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-26",44.22,44.080002,44.13,0.05,434900,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":309,"percent_change":310,"volume":731,"transactions":9,"vwap":730},"2026-06-25",43.97,44.23,44.11,385600,{"date":733,"open":734,"high":735,"low":736,"close":723,"change":389,"percent_change":229,"volume":737,"transactions":9,"vwap":723},"2026-06-24",44.029999,44.15,44,347200,{"date":739,"open":699,"high":740,"low":699,"close":741,"change":198,"percent_change":290,"volume":742,"transactions":9,"vwap":741},"2026-06-23",43.95,43.94,4349400,{"date":744,"open":745,"high":745,"low":746,"close":699,"change":360,"percent_change":397,"volume":747,"transactions":9,"vwap":699},"2026-06-22",43.99,43.73,308900,{"date":749,"open":709,"high":750,"low":751,"close":709,"change":198,"percent_change":290,"volume":752,"transactions":9,"vwap":709},"2026-06-18",44.02,43.885,138200,{"date":754,"open":717,"high":717,"low":755,"close":688,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":688},"2026-06-17",43.745,-0.22,-0.5,217700,{"date":760,"open":745,"high":716,"low":761,"close":736,"change":724,"percent_change":541,"volume":762,"transactions":9,"vwap":736},"2026-06-16",43.925,239500,{"date":764,"open":765,"high":766,"low":709,"close":740,"change":198,"percent_change":290,"volume":767,"transactions":9,"vwap":740},"2026-06-15",44.0029984,44.043999,298700,{"date":769,"open":770,"high":709,"low":636,"close":711,"change":499,"percent_change":237,"volume":771,"transactions":9,"vwap":711},"2026-06-12",43.8,203000,{"date":773,"open":597,"high":740,"low":597,"close":740,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":740},"2026-06-11",0.24,0.55,207900,{"date":778,"open":705,"high":703,"low":634,"close":657,"change":328,"percent_change":299,"volume":779,"transactions":9,"vwap":657},"2026-06-10",126500,{"date":781,"open":657,"high":676,"low":597,"close":676,"change":380,"percent_change":142,"volume":782,"transactions":9,"vwap":676},"2026-06-09",172500,{"date":784,"open":440,"high":704,"low":636,"close":431,"change":408,"percent_change":724,"volume":785,"transactions":9,"vwap":431},"2026-06-08",436000,{"date":787,"open":423,"high":650,"low":636,"close":636,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":636},"2026-06-05",-0.24,-0.55,88300,{"date":792,"open":793,"high":686,"low":694,"close":699,"change":370,"percent_change":605,"volume":794,"transactions":9,"vwap":699},"2026-06-04",43.85,157100,{"date":796,"open":692,"high":699,"low":675,"close":705,"change":499,"percent_change":237,"volume":797,"transactions":9,"vwap":705},"2026-06-03",227000,{"date":799,"open":709,"high":800,"low":711,"close":801,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-02",43.96,43.87,0,97900,{"date":805,"open":793,"high":806,"low":675,"close":801,"change":807,"percent_change":460,"volume":808,"transactions":9,"vwap":801},"2026-06-01",43.88,-0.045,206900,{"date":810,"open":693,"high":728,"low":806,"close":811,"change":812,"percent_change":112,"volume":813,"transactions":9,"vwap":811},"2026-05-29",43.915,-0.005,285800,{"date":815,"open":635,"high":693,"low":635,"close":642,"change":408,"percent_change":724,"volume":816,"transactions":9,"vwap":642},"2026-05-28",164600,{"date":818,"open":793,"high":819,"low":704,"close":709,"change":369,"percent_change":370,"volume":820,"transactions":9,"vwap":709},"2026-05-27",43.98,400800,{"date":822,"open":704,"high":642,"low":711,"close":801,"change":523,"percent_change":598,"volume":823,"transactions":9,"vwap":801},"2026-05-26",420800,{"date":825,"open":819,"high":819,"low":649,"close":688,"change":408,"percent_change":724,"volume":826,"transactions":9,"vwap":688},"2026-05-22",199300,{"date":828,"open":430,"high":694,"low":623,"close":694,"change":388,"percent_change":228,"volume":829,"transactions":9,"vwap":694},"2026-05-21",340100,{"date":831,"open":540,"high":703,"low":832,"close":635,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":635},"2026-05-20",42.97,0.31,0.71,380000,{"date":837,"open":458,"high":438,"low":404,"close":450,"change":320,"percent_change":838,"volume":839,"transactions":9,"vwap":450},"2026-05-19",-0.32,404000,{"date":841,"open":438,"high":597,"low":623,"close":604,"change":802,"percent_change":802,"volume":842,"transactions":9,"vwap":604},"2026-05-18",252500,{"date":844,"open":649,"high":755,"low":604,"close":604,"change":218,"percent_change":845,"volume":846,"transactions":9,"vwap":604},"2026-05-15",-0.68,240800,{"date":848,"open":734,"high":734,"low":692,"close":692,"change":22,"percent_change":207,"volume":849,"transactions":9,"vwap":692},"2026-05-14",271200,{"date":851,"open":704,"high":642,"low":694,"close":642,"change":370,"percent_change":605,"volume":852,"transactions":9,"vwap":642},"2026-05-13",168300,{"date":854,"open":709,"high":709,"low":699,"close":793,"change":320,"percent_change":838,"volume":855,"transactions":9,"vwap":793},"2026-05-12",154400,{"date":857,"open":745,"high":734,"low":740,"close":745,"change":460,"percent_change":461,"volume":858,"transactions":9,"vwap":745},"2026-05-11",287000,{"date":860,"open":861,"high":861,"low":710,"close":716,"change":564,"percent_change":565,"volume":862,"transactions":9,"vwap":716},"2026-05-08",44.12,163400,{"date":864,"open":865,"high":723,"low":866,"close":642,"change":300,"percent_change":867,"volume":868,"transactions":9,"vwap":642},"2026-05-07",44.048,43.91,-0.36,262500,{"date":870,"open":819,"high":716,"low":871,"close":722,"change":389,"percent_change":229,"volume":872,"transactions":9,"vwap":722},"2026-05-06",43.975,144900,{"date":874,"open":688,"high":709,"low":688,"close":686,"change":541,"percent_change":122,"volume":875,"transactions":9,"vwap":686},"2026-05-05",273100,{"date":877,"open":705,"high":819,"low":687,"close":688,"change":320,"percent_change":838,"volume":878,"transactions":9,"vwap":688},"2026-05-04",245500,{"date":880,"open":705,"high":881,"low":705,"close":642,"change":407,"percent_change":408,"volume":882,"transactions":9,"vwap":642},"2026-05-01",44.035,46800,{"date":884,"open":885,"high":800,"low":801,"close":866,"change":107,"percent_change":380,"volume":886,"transactions":9,"vwap":866},"2026-04-30",43.948,212100,{"date":888,"open":722,"high":722,"low":705,"close":793,"change":889,"percent_change":339,"volume":890,"transactions":9,"vwap":793},"2026-04-29",-0.295,196400,{"date":892,"open":893,"high":894,"low":722,"close":895,"change":259,"percent_change":499,"volume":896,"transactions":9,"vwap":895},"2026-04-28",44.125,44.17,44.145,368900,{"date":898,"open":899,"high":900,"low":735,"close":901,"change":309,"percent_change":310,"volume":902,"transactions":9,"vwap":901},"2026-04-27",44.21,44.254,44.2,310900,{"date":904,"open":729,"high":905,"low":722,"close":721,"change":408,"percent_change":724,"volume":906,"transactions":9,"vwap":721},"2026-04-24",44.27,103800,{"date":908,"open":909,"high":910,"low":893,"close":901,"change":807,"percent_change":460,"volume":911,"transactions":9,"vwap":901},"2026-04-23",44.24,44.36,301000,{"date":913,"open":730,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-22",44.3,44.049999,44.245,0.095,0.22,331900,{"date":921,"open":922,"high":922,"low":735,"close":735,"change":756,"percent_change":757,"volume":923,"transactions":9,"vwap":735},"2026-04-21",44.29,443000,{"date":925,"open":926,"high":927,"low":723,"close":928,"change":485,"percent_change":107,"volume":929,"transactions":9,"vwap":928},"2026-04-20",44.35,44.504,44.37,205200,{"date":931,"open":905,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-17",44.42,44.215,44.345,0.125,0.28,425700,{"date":939,"open":901,"high":900,"low":735,"close":721,"change":369,"percent_change":370,"volume":940,"transactions":9,"vwap":721},"2026-04-16",368700,{"date":942,"open":943,"high":914,"low":944,"close":943,"change":310,"percent_change":22,"volume":945,"transactions":9,"vwap":943},"2026-04-15",44.19,44.14,425000,{"date":947,"open":710,"high":948,"low":710,"close":909,"change":917,"percent_change":918,"volume":949,"transactions":9,"vwap":909},"2026-04-14",44.28,181700,{"date":951,"open":952,"high":894,"low":750,"close":895,"change":917,"percent_change":918,"volume":953,"transactions":9,"vwap":895},"2026-04-13",44.060001,167000,{"date":955,"open":915,"high":956,"low":693,"close":915,"change":310,"percent_change":22,"volume":957,"transactions":9,"vwap":915},"2026-04-10",44.16,159400,{"date":959,"open":693,"high":899,"low":693,"close":960,"change":309,"percent_change":310,"volume":961,"transactions":9,"vwap":960},"2026-04-09",44.099998,196100,{"date":963,"open":736,"high":729,"low":736,"close":861,"change":388,"percent_change":228,"volume":964,"transactions":9,"vwap":861},"2026-04-08",206800,{"date":966,"open":915,"high":915,"low":692,"close":967,"change":188,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-07",44.040001,0.23,131300,{"date":971,"open":750,"high":861,"low":692,"close":741,"change":319,"percent_change":320,"volume":972,"transactions":9,"vwap":741},"2026-04-06",300200,{"date":974,"open":800,"high":734,"low":741,"close":736,"change":975,"percent_change":564,"volume":976,"transactions":9,"vwap":736},"2026-04-02",0.075,69000,{"date":978,"open":871,"high":915,"low":806,"close":761,"change":979,"percent_change":389,"volume":980,"transactions":9,"vwap":761},"2026-04-01",0.085,64000,{"date":982,"open":866,"high":750,"low":705,"close":704,"change":310,"percent_change":22,"volume":983,"transactions":9,"vwap":704},"2026-03-31",110200,{"date":985,"open":793,"high":728,"low":986,"close":686,"change":724,"percent_change":541,"volume":987,"transactions":9,"vwap":686},"2026-03-30",43.775,345500,{"date":989,"open":439,"high":704,"low":507,"close":704,"change":605,"percent_change":990,"volume":991,"transactions":9,"vwap":704},"2026-03-27",0.37,104700,{"date":993,"open":793,"high":740,"low":635,"close":635,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":635},"2026-03-26",-0.35,-0.79,226000,{"date":998,"open":901,"high":901,"low":999,"close":734,"change":228,"percent_change":1000,"volume":1001,"transactions":9,"vwap":734},"2026-03-25",43.86,0.41,171800,{"date":1003,"open":793,"high":1004,"low":650,"close":793,"change":320,"percent_change":838,"volume":1005,"transactions":9,"vwap":793},"2026-03-24",43.919,145400,{"date":1007,"open":686,"high":734,"low":1008,"close":745,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":745},"2026-03-23",43.725,0.265,0.61,116000,{"date":1013,"open":960,"high":960,"low":657,"close":1008,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-03-20",-0.375,-0.85,122400,{"date":1018,"open":722,"high":894,"low":800,"close":960,"change":724,"percent_change":541,"volume":1019,"transactions":9,"vwap":960},"2026-03-19",210900,{"date":1021,"open":1022,"high":1023,"low":915,"close":915,"change":237,"percent_change":1024,"volume":1025,"transactions":9,"vwap":915},"2026-03-18",44.25,44.26,-0.61,63000,{"date":1027,"open":1028,"high":1029,"low":721,"close":1030,"change":979,"percent_change":389,"volume":1031,"transactions":9,"vwap":1030},"2026-03-17",44.315,44.336,44.32,202600,{"date":1033,"open":721,"high":922,"low":944,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-16",44.235,0.2,0.45,146200,{"date":1039,"open":717,"high":1040,"low":819,"close":881,"change":360,"percent_change":397,"volume":1041,"transactions":9,"vwap":881},"2026-03-13",44.115,76000,{"date":1043,"open":901,"high":1044,"low":710,"close":1040,"change":1045,"percent_change":279,"volume":1046,"transactions":9,"vwap":1040},"2026-03-12",44.219,-0.075,241400,{"date":1048,"open":729,"high":1049,"low":1050,"close":943,"change":461,"percent_change":712,"volume":1051,"transactions":9,"vwap":943},"2026-03-11",44.33,44.155,132900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":932,"change":328,"percent_change":299,"volume":1057,"transactions":9,"vwap":932},"2026-03-10",44.45,44.48,44.31,85900,{"date":1059,"open":948,"high":1060,"low":894,"close":1054,"change":188,"percent_change":968,"volume":1061,"transactions":9,"vwap":1054},"2026-03-09",44.47,156200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":926,"change":802,"percent_change":802,"volume":1067,"transactions":9,"vwap":926},"2026-03-06",44.4,44.53,44.265,270500,{"date":1069,"open":1056,"high":1070,"low":909,"close":926,"change":22,"percent_change":207,"volume":1071,"transactions":9,"vwap":926},"2026-03-05",44.77,233700,{"date":1073,"open":1074,"high":1075,"low":1064,"close":1076,"change":107,"percent_change":380,"volume":1077,"transactions":9,"vwap":1076},"2026-03-04",44.44,44.55,44.46,286600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1064,"change":397,"percent_change":280,"volume":1083,"transactions":9,"vwap":1064},"2026-03-03",44.41,44.62,44.39,57500,{"date":1085,"open":1086,"high":1087,"low":1076,"close":1088,"change":532,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-02",44.57,44.63,44.58,-0.45,124900,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":389,"percent_change":229,"volume":1096,"transactions":9,"vwap":1095},"2026-02-27",44.83,44.64,44.78,197100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":319,"percent_change":260,"volume":1103,"transactions":9,"vwap":1102},"2026-02-26",44.52,44.67,44.51,44.59,383500,{"date":1105,"open":1081,"high":1106,"low":1081,"close":1107,"change":499,"percent_change":237,"volume":1108,"transactions":9,"vwap":1107},"2026-02-25",44.76,44.65,91900,{"date":1110,"open":1111,"high":1111,"low":1107,"close":1070,"change":1112,"percent_change":388,"volume":1113,"transactions":9,"vwap":1070},"2026-02-24",44.82,0.035,188300,{"date":1115,"open":1087,"high":1095,"low":1087,"close":1116,"change":452,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-23",44.735,0.26,177100,{"date":1120,"open":1081,"high":1121,"low":1101,"close":1081,"change":309,"percent_change":617,"volume":1122,"transactions":9,"vwap":1081},"2026-02-20",44.679,164700,{"date":1124,"open":1087,"high":1125,"low":1055,"close":1094,"change":407,"percent_change":408,"volume":1126,"transactions":9,"vwap":1094},"2026-02-19",44.69,211300,{"date":1128,"open":1100,"high":1125,"low":1075,"close":1087,"change":617,"percent_change":618,"volume":1129,"transactions":9,"vwap":1087},"2026-02-18",204600,{"date":1131,"open":1132,"high":1133,"low":1102,"close":1100,"change":499,"percent_change":237,"volume":1134,"transactions":9,"vwap":1100},"2026-02-17",44.639,44.748,172800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":774,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-13",44.68,44.79,44.6,0.54,144200,{"date":1143,"open":928,"high":1144,"low":928,"close":1075,"change":1145,"percent_change":1146,"volume":846,"transactions":9,"vwap":1075},"2026-02-12",44.61,0.15,0.34,{"date":1148,"open":729,"high":932,"low":729,"close":1064,"change":310,"percent_change":22,"volume":842,"transactions":9,"vwap":1064},"2026-02-11",{"date":1150,"open":1074,"high":1151,"low":1152,"close":1054,"change":228,"percent_change":1000,"volume":1153,"transactions":9,"vwap":1054},"2026-02-10",44.464,44.34,137400,{"date":1155,"open":723,"high":910,"low":723,"close":905,"change":310,"percent_change":22,"volume":1156,"transactions":9,"vwap":905},"2026-02-09",150900,{"date":1158,"open":1152,"high":910,"low":1159,"close":1030,"change":309,"percent_change":310,"volume":1160,"transactions":9,"vwap":1030},"2026-02-06",44.18,156600,{"date":1162,"open":905,"high":1152,"low":944,"close":1152,"change":1117,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-02-05",0.59,128500,{"date":1166,"open":1034,"high":948,"low":722,"close":722,"change":260,"percent_change":338,"volume":1167,"transactions":9,"vwap":722},"2026-02-04",235400,{"date":1169,"open":952,"high":899,"low":952,"close":899,"change":188,"percent_change":968,"volume":1170,"transactions":9,"vwap":899},"2026-02-03",92600,{"date":1172,"open":943,"high":943,"low":952,"close":730,"change":460,"percent_change":461,"volume":1173,"transactions":9,"vwap":730},"2026-02-02",148500,{"date":1175,"open":1022,"high":922,"low":861,"close":899,"change":802,"percent_change":802,"volume":1176,"transactions":9,"vwap":899},"2026-01-30",197300,{"date":1178,"open":1179,"high":1023,"low":723,"close":899,"change":499,"percent_change":237,"volume":846,"transactions":9,"vwap":899},"2026-01-29",44.161,{"date":1181,"open":1182,"high":910,"low":1023,"close":1049,"change":617,"percent_change":618,"volume":1183,"transactions":9,"vwap":1049},"2026-01-28",44.318,426700,{"date":1185,"open":1049,"high":1082,"low":905,"close":928,"change":724,"percent_change":541,"volume":1186,"transactions":9,"vwap":928},"2026-01-27",198500,{"date":1188,"open":948,"high":926,"low":905,"close":1030,"change":523,"percent_change":1035,"volume":1189,"transactions":9,"vwap":1030},"2026-01-26",242800,{"date":1191,"open":729,"high":905,"low":1192,"close":729,"change":407,"percent_change":408,"volume":1193,"transactions":9,"vwap":729},"2026-01-23",44.189,175200,{"date":1195,"open":899,"high":905,"low":1196,"close":721,"change":617,"percent_change":618,"volume":1197,"transactions":9,"vwap":721},"2026-01-22",44.135,304800,{"date":1199,"open":861,"high":1023,"low":1200,"close":1023,"change":1145,"percent_change":1146,"volume":1201,"transactions":9,"vwap":1023},"2026-01-21",44.084999,243000,{"date":1203,"open":723,"high":914,"low":952,"close":730,"change":22,"percent_change":207,"volume":1204,"transactions":9,"vwap":730},"2026-01-20",180000,{"date":1206,"open":914,"high":1152,"low":901,"close":721,"change":328,"percent_change":299,"volume":1207,"transactions":9,"vwap":721},"2026-01-16",284500,{"date":1209,"open":1210,"high":1210,"low":861,"close":1022,"change":1045,"percent_change":279,"volume":1211,"transactions":9,"vwap":1022},"2026-01-15",44.535,1162200,{"date":1213,"open":1214,"high":1215,"low":1023,"close":1216,"change":1112,"percent_change":388,"volume":1217,"transactions":9,"vwap":1216},"2026-01-14",44.277,44.375,44.325,234800,{"date":1219,"open":1220,"high":1220,"low":905,"close":922,"change":319,"percent_change":320,"volume":1221,"transactions":9,"vwap":922},"2026-01-13",44.518,235500,{"date":1223,"open":926,"high":1224,"low":901,"close":926,"change":112,"percent_change":309,"volume":1225,"transactions":9,"vwap":926},"2026-01-12",44.38,167100,{"date":1227,"open":729,"high":910,"low":956,"close":910,"change":380,"percent_change":142,"volume":1228,"transactions":9,"vwap":910},"2026-01-09",353700,{"date":1230,"open":1023,"high":1023,"low":952,"close":721,"change":328,"percent_change":299,"volume":1231,"transactions":9,"vwap":721},"2026-01-08",296300,{"date":1233,"open":905,"high":1234,"low":722,"close":1022,"change":107,"percent_change":380,"volume":1235,"transactions":9,"vwap":1022},"2026-01-07",44.283,130500,{"date":1237,"open":960,"high":948,"low":915,"close":943,"change":369,"percent_change":370,"volume":1238,"transactions":9,"vwap":943},"2026-01-06",194300,{"date":1240,"open":915,"high":899,"low":915,"close":956,"change":370,"percent_change":605,"volume":1241,"transactions":9,"vwap":956},"2026-01-05",139500,{"date":1243,"open":730,"high":956,"low":967,"close":716,"change":617,"percent_change":618,"volume":1244,"transactions":9,"vwap":716},"2026-01-02",97000,{"date":1246,"open":944,"high":729,"low":861,"close":723,"change":22,"percent_change":207,"volume":1247,"transactions":9,"vwap":723},"2025-12-31",82400,{"date":1249,"open":928,"high":928,"low":944,"close":909,"change":669,"percent_change":1250,"volume":1251,"transactions":9,"vwap":909},"2025-12-30",-0.92,112500,{"date":1253,"open":1132,"high":1254,"low":1255,"close":1107,"change":407,"percent_change":408,"volume":1201,"transactions":9,"vwap":1107},"2025-12-29",44.675,44.5,{"date":1257,"open":1258,"high":1094,"low":1259,"close":1094,"change":187,"percent_change":523,"volume":1260,"transactions":9,"vwap":1094},"2025-12-26",44.615,44.517,174900,{"date":1262,"open":1263,"high":1139,"low":1264,"close":1139,"change":228,"percent_change":1000,"volume":1265,"transactions":9,"vwap":1139},"2025-12-24",44.495,44.422,128800,{"date":1267,"open":926,"high":1268,"low":926,"close":932,"change":460,"percent_change":756,"volume":1269,"transactions":9,"vwap":932},"2025-12-23",44.506,156300,{"date":1271,"open":1054,"high":1099,"low":910,"close":1099,"change":388,"percent_change":228,"volume":1272,"transactions":9,"vwap":1099},"2025-12-22",291100,{"date":1274,"open":1080,"high":1275,"low":1080,"close":1074,"change":299,"percent_change":300,"volume":1276,"transactions":9,"vwap":1074},"2025-12-19",44.505,214000,{"date":1278,"open":1107,"high":1107,"low":1076,"close":1101,"change":388,"percent_change":228,"volume":1279,"transactions":9,"vwap":1101},"2025-12-18",190800,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":724,"volume":1285,"transactions":9,"vwap":1283},"2025-12-17",44.256,44.43,0.022,173800,{"date":1287,"open":721,"high":1074,"low":721,"close":1288,"change":1289,"percent_change":268,"volume":1290,"transactions":9,"vwap":1288},"2025-12-16",44.408,0.058,153000,{"date":1292,"open":729,"high":1283,"low":729,"close":926,"change":979,"percent_change":389,"volume":1293,"transactions":9,"vwap":926},"2025-12-15",216500,{"date":1295,"open":1296,"high":926,"low":1022,"close":1066,"change":1297,"percent_change":23,"volume":1298,"transactions":9,"vwap":1066},"2025-12-12",44.306,-0.115,162200,{"date":1300,"open":1082,"high":1275,"low":910,"close":1224,"change":408,"percent_change":724,"volume":1301,"transactions":9,"vwap":1224},"2025-12-11",259600,{"date":1303,"open":944,"high":910,"low":861,"close":910,"change":935,"percent_change":936,"volume":1304,"transactions":9,"vwap":910},"2025-12-10",244400,{"date":1306,"open":914,"high":1030,"low":943,"close":1034,"change":1307,"percent_change":328,"volume":1308,"transactions":9,"vwap":1034},"2025-12-09",-0.015,173700,{"date":1310,"open":1049,"high":934,"low":1159,"close":1022,"change":319,"percent_change":320,"volume":1308,"transactions":9,"vwap":1022},"2025-12-08",{"date":1312,"open":1313,"high":1314,"low":922,"close":1056,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1056},"2025-12-05",44.361,44.405,-0.085,-0.19,210400,{"date":1319,"open":1320,"high":1320,"low":914,"close":1321,"change":299,"percent_change":300,"volume":1322,"transactions":9,"vwap":1321},"2025-12-04",44.684,44.395,236500,{"date":1324,"open":1054,"high":1139,"low":1082,"close":1325,"change":917,"percent_change":598,"volume":1326,"transactions":9,"vwap":1325},"2025-12-03",44.465,302900,{"date":1328,"open":928,"high":1054,"low":928,"close":928,"change":259,"percent_change":499,"volume":1329,"transactions":9,"vwap":928},"2025-12-02",131900,{"date":1331,"open":1074,"high":1074,"low":1049,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-12-01",44.425,-0.095,-0.21,455300,{"date":1337,"open":1338,"high":1338,"low":1224,"close":1099,"change":299,"percent_change":300,"volume":1339,"transactions":9,"vwap":1099},"2025-11-28",44.555,67700,{"date":1341,"open":1055,"high":1081,"low":1342,"close":1102,"change":360,"percent_change":397,"volume":1343,"transactions":9,"vwap":1102},"2025-11-26",44.462,178300,{"date":1345,"open":1107,"high":1346,"low":1102,"close":1100,"change":268,"percent_change":199,"volume":1347,"transactions":9,"vwap":1100},"2025-11-25",44.74,243800,{"date":1349,"open":1107,"high":1107,"low":1065,"close":1350,"change":198,"percent_change":290,"volume":1351,"transactions":9,"vwap":1350},"2025-11-24",44.54,188800,{"date":1353,"open":1101,"high":1102,"low":932,"close":932,"change":407,"percent_change":408,"volume":1354,"transactions":9,"vwap":932},"2025-11-21",200400,{"date":1356,"open":1076,"high":1101,"low":910,"close":1080,"change":407,"percent_change":408,"volume":1357,"transactions":9,"vwap":1080},"2025-11-20",478200,{"date":1359,"open":1099,"high":1360,"low":926,"close":1064,"change":1361,"percent_change":369,"volume":1362,"transactions":9,"vwap":1064},"2025-11-19",44.93,0.015,391400,{"date":1364,"open":1365,"high":1366,"low":1030,"close":1367,"change":1368,"percent_change":188,"volume":1369,"transactions":9,"vwap":1367},"2025-11-18",44.341,44.459,44.385,0.045,243500,{"date":1371,"open":1082,"high":1064,"low":1152,"close":1152,"change":310,"percent_change":22,"volume":1372,"transactions":9,"vwap":1152},"2025-11-17",177900,{"date":1374,"open":1080,"high":1375,"low":1056,"close":1082,"change":408,"percent_change":724,"volume":1376,"transactions":9,"vwap":1082},"2025-11-14",44.543,221100,{"date":1378,"open":1152,"high":1379,"low":1152,"close":928,"change":22,"percent_change":207,"volume":1380,"transactions":9,"vwap":928},"2025-11-13",44.455,382400,{"date":1382,"open":1259,"high":1350,"low":1224,"close":1055,"change":310,"percent_change":22,"volume":1383,"transactions":9,"vwap":1055},"2025-11-12",237700,{"date":1385,"open":1386,"high":1338,"low":1224,"close":1065,"change":188,"percent_change":968,"volume":1387,"transactions":9,"vwap":1065},"2025-11-11",44.49,116500,{"date":1389,"open":910,"high":1325,"low":910,"close":1283,"change":802,"percent_change":802,"volume":1390,"transactions":9,"vwap":1283},"2025-11-10",114100,{"date":1392,"open":1386,"high":1099,"low":1393,"close":1283,"change":310,"percent_change":22,"volume":1394,"transactions":9,"vwap":1283},"2025-11-07",44.381,207500,{"date":1396,"open":1082,"high":1386,"low":1152,"close":1055,"change":228,"percent_change":1000,"volume":1397,"transactions":9,"vwap":1055},"2025-11-06",146800,{"date":1399,"open":1049,"high":1082,"low":909,"close":914,"change":319,"percent_change":320,"volume":1400,"transactions":9,"vwap":914},"2025-11-05",365800,{"date":1402,"open":1080,"high":1060,"low":910,"close":910,"change":369,"percent_change":370,"volume":1403,"transactions":9,"vwap":910},"2025-11-04",267000,{"date":1405,"open":910,"high":1082,"low":905,"close":1049,"change":310,"percent_change":22,"volume":1406,"transactions":9,"vwap":1049},"2025-11-03",269900,{"date":1408,"open":910,"high":1054,"low":1028,"close":1224,"change":370,"percent_change":605,"volume":1409,"transactions":9,"vwap":1224},"2025-10-31",256500,{"date":1411,"open":922,"high":1074,"low":948,"close":1056,"change":397,"percent_change":280,"volume":1412,"transactions":9,"vwap":1056},"2025-10-30",339400,{"date":1414,"open":1111,"high":1415,"low":1080,"close":1386,"change":533,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1386},"2025-10-29",44.88,-1.02,616500,{"date":1419,"open":1070,"high":1420,"low":1125,"close":1420,"change":388,"percent_change":228,"volume":1421,"transactions":9,"vwap":1420},"2025-10-28",44.95,208600,{"date":1423,"open":1424,"high":1425,"low":1254,"close":1425,"change":408,"percent_change":187,"volume":1426,"transactions":9,"vwap":1425},"2025-10-27",44.695,44.87,176300,{"date":1428,"open":1429,"high":1429,"low":1107,"close":1430,"change":564,"percent_change":147,"volume":1431,"transactions":9,"vwap":1430},"2025-10-24",44.86,44.85,189700,{"date":1433,"open":1434,"high":1095,"low":1107,"close":1137,"change":279,"percent_change":350,"volume":1435,"transactions":9,"vwap":1137},"2025-10-23",44.73,209800,{"date":1437,"open":1438,"high":1430,"low":1125,"close":1430,"change":112,"percent_change":309,"volume":1439,"transactions":9,"vwap":1430},"2025-10-22",44.84,124000,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1429,"change":541,"percent_change":122,"volume":1444,"transactions":9,"vwap":1429},"2025-10-21",44.91,44.75,244500,{"date":1446,"open":1447,"high":1095,"low":1100,"close":1443,"change":370,"percent_change":605,"volume":1448,"transactions":9,"vwap":1443},"2025-10-20",44.7,33200,{"date":1450,"open":1111,"high":1111,"low":1139,"close":1137,"change":618,"percent_change":532,"volume":1451,"transactions":9,"vwap":1137},"2025-10-17",163500,{"date":1453,"open":1139,"high":1070,"low":1101,"close":1070,"change":605,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1070},"2025-10-16",0.36,296900,{"date":1457,"open":1458,"high":1458,"low":1275,"close":1144,"change":350,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1144},"2025-10-15",44.89,-0.84,290500,{"date":1462,"open":1224,"high":25,"low":1224,"close":25,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":25},"2025-10-14",0.485,1.09,150600,{"date":1467,"open":1080,"high":1075,"low":1080,"close":1275,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1275},"2025-10-13",0.185,0.42,38100,{"date":1472,"open":1080,"high":1060,"low":1030,"close":1030,"change":187,"percent_change":523,"volume":1473,"transactions":9,"vwap":1030},"2025-10-10",290400,{"date":1475,"open":1049,"high":1049,"low":901,"close":948,"change":618,"percent_change":532,"volume":1476,"transactions":9,"vwap":948},"2025-10-09",288400,{"date":1478,"open":1056,"high":1082,"low":922,"close":928,"change":112,"percent_change":309,"volume":1479,"transactions":9,"vwap":928},"2025-10-08",265500,{"date":1481,"open":901,"high":1224,"low":861,"close":1224,"change":388,"percent_change":228,"volume":1482,"transactions":9,"vwap":1224},"2025-10-07",129700,{"date":1484,"open":1224,"high":1082,"low":1485,"close":914,"change":260,"percent_change":338,"volume":1376,"transactions":9,"vwap":914},"2025-10-06",44.225,{"date":1487,"open":926,"high":1283,"low":905,"close":1283,"change":724,"percent_change":541,"volume":1488,"transactions":9,"vwap":1283},"2025-10-03",318600,{"date":1490,"open":1314,"high":1314,"low":1023,"close":1224,"change":107,"percent_change":380,"volume":1491,"transactions":9,"vwap":1224},"2025-10-02",86200,{"date":1493,"open":909,"high":1030,"low":729,"close":1030,"change":918,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1030},"2025-10-01",0.5,86400,{"date":1497,"open":956,"high":1498,"low":1499,"close":960,"change":618,"percent_change":532,"volume":1500,"transactions":9,"vwap":960},"2025-09-30",44.299,44.057999,137100,{"date":1502,"open":722,"high":1044,"low":722,"close":943,"change":360,"percent_change":397,"volume":1503,"transactions":9,"vwap":943},"2025-09-29",155500,{"date":1505,"open":1022,"high":1506,"low":901,"close":905,"change":309,"percent_change":310,"volume":1507,"transactions":9,"vwap":905},"2025-09-26",44.305,221700,{"date":1509,"open":1022,"high":910,"low":1159,"close":922,"change":187,"percent_change":523,"volume":1510,"transactions":9,"vwap":922},"2025-09-25",148700,{"date":1512,"open":1022,"high":1513,"low":1022,"close":1022,"change":319,"percent_change":320,"volume":1514,"transactions":9,"vwap":1022},"2025-09-24",44.332,240600,{"date":1516,"open":909,"high":1224,"low":909,"close":1056,"change":187,"percent_change":523,"volume":1517,"transactions":9,"vwap":1056},"2025-09-23",152400,{"date":1519,"open":909,"high":914,"low":899,"close":905,"change":408,"percent_change":724,"volume":1520,"transactions":9,"vwap":905},"2025-09-22",178700,{"date":1522,"open":1049,"high":1152,"low":1034,"close":1022,"change":360,"percent_change":397,"volume":1523,"transactions":9,"vwap":1022},"2025-09-19",240000,{"date":1525,"open":926,"high":1101,"low":1526,"close":1049,"change":22,"percent_change":207,"volume":1527,"transactions":9,"vwap":1049},"2025-09-18",44.221,136400,{"date":1529,"open":1087,"high":1137,"low":1064,"close":1074,"change":112,"percent_change":309,"volume":1530,"transactions":9,"vwap":1074},"2025-09-17",191700,{"date":1532,"open":1275,"high":1139,"low":1054,"close":1054,"change":460,"percent_change":756,"volume":1533,"transactions":9,"vwap":1054},"2025-09-16",221400,{"date":1535,"open":910,"high":1144,"low":910,"close":1075,"change":388,"percent_change":228,"volume":1536,"transactions":9,"vwap":1075},"2025-09-15",202300,{"date":1538,"open":176,"high":176,"low":914,"close":1060,"change":188,"percent_change":968,"volume":1539,"transactions":9,"vwap":1060},"2025-09-12",158700,{"date":1541,"open":1074,"high":1386,"low":1542,"close":928,"change":328,"percent_change":299,"volume":1543,"transactions":9,"vwap":928},"2025-09-11",44.355,249500,{"date":1545,"open":1023,"high":1064,"low":1546,"close":1064,"change":389,"percent_change":229,"volume":1547,"transactions":9,"vwap":1064},"2025-09-10",44.241,300500,{"date":1549,"open":914,"high":1152,"low":730,"close":899,"change":320,"percent_change":838,"volume":1550,"transactions":9,"vwap":899},"2025-09-09",133900,{"date":1552,"open":910,"high":910,"low":1553,"close":926,"change":199,"percent_change":137,"volume":1554,"transactions":9,"vwap":926},"2025-09-08",44.205,186600,{"date":1556,"open":866,"high":721,"low":866,"close":952,"change":388,"percent_change":228,"volume":1557,"transactions":9,"vwap":952},"2025-09-05",122500,{"date":1559,"open":704,"high":819,"low":1560,"close":819,"change":598,"percent_change":1561,"volume":1562,"transactions":9,"vwap":819},"2025-09-04",43.809,0.48,208400,{"date":1564,"open":439,"high":806,"low":439,"close":656,"change":370,"percent_change":605,"volume":1565,"transactions":9,"vwap":656},"2025-09-03",116100,{"date":1567,"open":439,"high":703,"low":423,"close":643,"change":408,"percent_change":724,"volume":1568,"transactions":9,"vwap":643},"2025-09-02",204400,{"date":1570,"open":675,"high":1571,"low":635,"close":635,"change":320,"percent_change":838,"volume":1572,"transactions":9,"vwap":635},"2025-08-29",43.812,61600,{"date":1574,"open":649,"high":709,"low":649,"close":699,"change":756,"percent_change":757,"volume":794,"transactions":9,"vwap":699},"2025-08-28",{"date":1576,"open":642,"high":967,"low":1577,"close":967,"change":228,"percent_change":1000,"volume":1421,"transactions":9,"vwap":967},"2025-08-27",43.693,{"date":1579,"open":439,"high":642,"low":1580,"close":999,"change":380,"percent_change":142,"volume":875,"transactions":9,"vwap":999},"2025-08-26",43.625,{"date":1582,"open":424,"high":705,"low":424,"close":675,"change":328,"percent_change":299,"volume":1583,"transactions":9,"vwap":675},"2025-08-25",313100,{"date":1585,"open":423,"high":692,"low":476,"close":705,"change":833,"percent_change":834,"volume":1586,"transactions":9,"vwap":705},"2025-08-22",150000,{"date":1588,"open":604,"high":1589,"low":1590,"close":521,"change":756,"percent_change":757,"volume":1591,"transactions":9,"vwap":521},"2025-08-21",43.535,43.43,182700,{"date":1593,"open":1594,"high":675,"low":438,"close":597,"change":107,"percent_change":380,"volume":1595,"transactions":9,"vwap":597},"2025-08-20",43.57,158900,{"date":1597,"open":438,"high":440,"low":1598,"close":431,"change":107,"percent_change":380,"volume":1599,"transactions":9,"vwap":431},"2025-08-19",43.472,140700,{"date":1601,"open":596,"high":634,"low":521,"close":475,"change":107,"percent_change":380,"volume":1602,"transactions":9,"vwap":475},"2025-08-18",197600,{"date":1604,"open":547,"high":746,"low":449,"close":430,"change":532,"percent_change":533,"volume":1605,"transactions":9,"vwap":430},"2025-08-15",481800,{"date":1607,"open":676,"high":676,"low":431,"close":635,"change":22,"percent_change":207,"volume":1608,"transactions":9,"vwap":635},"2025-08-14",162100,{"date":1610,"open":793,"high":793,"low":597,"close":703,"change":598,"percent_change":1561,"volume":1611,"transactions":9,"vwap":703},"2025-08-13",286300,{"date":1613,"open":521,"high":440,"low":1614,"close":636,"change":1615,"percent_change":1454,"volume":1616,"transactions":9,"vwap":636},"2025-08-12",43.431,0.155,232900,{"date":1618,"open":1619,"high":507,"low":531,"close":1620,"change":618,"percent_change":1334,"volume":1621,"transactions":9,"vwap":1620},"2025-08-11",43.571,43.425,231400,{"date":1623,"open":547,"high":547,"low":623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-08-08",43.515,-0.145,-0.33,368000,{"date":1629,"open":432,"high":675,"low":432,"close":597,"change":309,"percent_change":310,"volume":1630,"transactions":9,"vwap":597},"2025-08-07",155900,{"date":1632,"open":1594,"high":643,"low":1633,"close":635,"change":408,"percent_change":724,"volume":1634,"transactions":9,"vwap":635},"2025-08-06",43.569,97800,{"date":1636,"open":688,"high":688,"low":547,"close":597,"change":310,"percent_change":22,"volume":1637,"transactions":9,"vwap":597},"2025-08-05",142600,{"date":1639,"open":507,"high":705,"low":1640,"close":657,"change":724,"percent_change":541,"volume":1641,"transactions":9,"vwap":657},"2025-08-04",43.595,236800,{"date":1643,"open":522,"high":634,"low":522,"close":597,"change":1644,"percent_change":89,"volume":1645,"transactions":9,"vwap":597},"2025-08-01",0.44,344000,{"date":1647,"open":611,"high":459,"low":1648,"close":368,"change":369,"percent_change":370,"volume":1649,"transactions":9,"vwap":368},"2025-07-31",43.205,219800,{"date":1651,"open":406,"high":1652,"low":379,"close":379,"change":218,"percent_change":1653,"volume":1654,"transactions":9,"vwap":379},"2025-07-30",43.315,-0.69,112100,{"date":1656,"open":522,"high":438,"low":522,"close":539,"change":598,"percent_change":52,"volume":1657,"transactions":9,"vwap":539},"2025-07-29",154000,{"date":1659,"open":367,"high":1660,"low":376,"close":1661,"change":310,"percent_change":499,"volume":1662,"transactions":9,"vwap":1661},"2025-07-28",43.294,43.28,205700,{"date":1664,"open":531,"high":1665,"low":366,"close":522,"change":724,"percent_change":198,"volume":1666,"transactions":9,"vwap":522},"2025-07-25",43.369,89500,{"date":1668,"open":406,"high":356,"low":376,"close":1661,"change":187,"percent_change":523,"volume":1669,"transactions":9,"vwap":1661},"2025-07-24",254600,{"date":1671,"open":531,"high":1672,"low":406,"close":404,"change":360,"percent_change":397,"volume":1673,"transactions":9,"vwap":404},"2025-07-23",43.349,195000,{"date":1675,"open":1676,"high":506,"low":459,"close":459,"change":523,"percent_change":598,"volume":1677,"transactions":9,"vwap":459},"2025-07-22",43.368,384600,{"date":1679,"open":539,"high":539,"low":406,"close":406,"change":541,"percent_change":1117,"volume":1680,"transactions":9,"vwap":406},"2025-07-21",201300,{"date":1682,"open":1683,"high":404,"low":1683,"close":1684,"change":370,"percent_change":605,"volume":1685,"transactions":9,"vwap":1684},"2025-07-18",43.099998,43.12,141600,{"date":1687,"open":378,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":279,"volume":1691,"transactions":9,"vwap":1689},"2025-07-17",43.183,43.049999,-0.074,114400,{"date":1693,"open":1694,"high":366,"low":347,"close":1695,"change":1696,"percent_change":199,"volume":1697,"transactions":9,"vwap":1695},"2025-07-16",43.023998,43.124,0.124,162800,{"date":1699,"open":377,"high":377,"low":347,"close":347,"change":260,"percent_change":218,"volume":1700,"transactions":9,"vwap":347},"2025-07-15",129500,{"date":1702,"open":1703,"high":356,"low":1703,"close":387,"change":802,"percent_change":802,"volume":1704,"transactions":9,"vwap":387},"2025-07-14",43.040001,143300,{"date":1706,"open":430,"high":430,"low":1707,"close":387,"change":788,"percent_change":789,"volume":1708,"transactions":9,"vwap":387},"2025-07-11",43.115,258900,{"date":1710,"open":675,"high":675,"low":404,"close":450,"change":867,"percent_change":1711,"volume":1712,"transactions":9,"vwap":450},"2025-07-10",-0.82,150200,{"date":1714,"open":491,"high":746,"low":368,"close":746,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":746},"2025-07-09",0.53,1.23,1305000,{"date":1719,"open":1683,"high":531,"low":1683,"close":376,"change":319,"percent_change":320,"volume":1720,"transactions":9,"vwap":376},"2025-07-08",2182900,{"date":1722,"open":459,"high":1723,"low":1724,"close":367,"change":328,"percent_change":299,"volume":1225,"transactions":9,"vwap":367},"2025-07-07",43.333,43.14,{"date":1726,"open":356,"high":539,"low":531,"close":531,"change":461,"percent_change":1727,"volume":1728,"transactions":9,"vwap":531},"2025-07-03",-0.53,176100,{"date":1730,"open":498,"high":596,"low":458,"close":596,"change":407,"percent_change":408,"volume":1731,"transactions":9,"vwap":596},"2025-07-02",220900,{"date":1733,"open":458,"high":635,"low":356,"close":604,"change":310,"percent_change":22,"volume":1734,"transactions":9,"vwap":604},"2025-07-01",95200,{"date":1736,"open":1661,"high":1737,"low":1661,"close":432,"change":598,"percent_change":1561,"volume":1738,"transactions":9,"vwap":432},"2025-06-30",43.755,222300,{"date":1740,"open":458,"high":424,"low":1661,"close":458,"change":838,"percent_change":1741,"volume":1742,"transactions":9,"vwap":458},"2025-06-27",-0.73,180800,{"date":1744,"open":438,"high":650,"low":450,"close":634,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":634},"2025-06-26",0.67,1.56,128200,{"date":1749,"open":1750,"high":430,"low":347,"close":347,"change":1751,"percent_change":72,"volume":1586,"transactions":9,"vwap":347},"2025-06-25",43.467,-0.47,{"date":1753,"open":376,"high":623,"low":376,"close":623,"change":918,"percent_change":1754,"volume":1755,"transactions":9,"vwap":623},"2025-06-24",0.51,131000,{"date":1757,"open":458,"high":506,"low":377,"close":377,"change":198,"percent_change":936,"volume":1685,"transactions":9,"vwap":377},"2025-06-23",{"date":1759,"open":577,"high":1661,"low":1689,"close":387,"change":407,"percent_change":408,"volume":1760,"transactions":9,"vwap":387},"2025-06-20",118600,{"date":1762,"open":379,"high":367,"low":1683,"close":1684,"change":328,"percent_change":299,"volume":1763,"transactions":9,"vwap":1684},"2025-06-18",113100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":188,"percent_change":968,"volume":1290,"transactions":9,"vwap":1769},"2025-06-17",43.080002,43.18,42.99,43.15,{"date":1771,"open":1772,"high":1684,"low":1773,"close":1689,"change":299,"percent_change":300,"volume":1774,"transactions":9,"vwap":1689},"2025-06-16",42.96,42.87,372400,{"date":1776,"open":1684,"high":378,"low":1777,"close":1684,"change":300,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1684},"2025-06-13",42.885,-0.37,193900,{"date":1781,"open":379,"high":531,"low":1782,"close":1661,"change":968,"percent_change":1715,"volume":1783,"transactions":9,"vwap":1661},"2025-06-12",43.132,487000,{"date":1785,"open":1768,"high":406,"low":1786,"close":1689,"change":918,"percent_change":1754,"volume":1787,"transactions":9,"vwap":1689},"2025-06-11",42.975,71500,{"date":1789,"open":1790,"high":1768,"low":334,"close":334,"change":188,"percent_change":968,"volume":1791,"transactions":9,"vwap":334},"2025-06-10",42.89,105300,{"date":1793,"open":306,"high":1790,"low":306,"close":337,"change":724,"percent_change":198,"volume":1794,"transactions":9,"vwap":337},"2025-06-09",250700,{"date":1796,"open":1768,"high":1768,"low":1797,"close":1798,"change":1626,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-06-06",42.635,42.68,-0.77,428100,{"date":1802,"open":1803,"high":378,"low":1804,"close":1805,"change":309,"percent_change":310,"volume":1806,"transactions":9,"vwap":1805},"2025-06-05",43.145,42.93,43.0099983,143900,{"date":1808,"open":267,"high":368,"low":267,"close":1809,"change":774,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-06-04",43.029999,0.56,272200,{"date":1813,"open":267,"high":832,"low":267,"close":256,"change":802,"percent_change":802,"volume":1814,"transactions":9,"vwap":256},"2025-06-03",643700,{"date":1816,"open":267,"high":1817,"low":267,"close":256,"change":532,"percent_change":1751,"volume":1818,"transactions":9,"vwap":256},"2025-06-02",42.98,798700,{"date":1820,"open":1821,"high":1805,"low":1821,"close":1768,"change":598,"percent_change":52,"volume":1822,"transactions":9,"vwap":1768},"2025-05-30",42.67,408500,{"date":1824,"open":1773,"high":1825,"low":267,"close":267,"change":260,"percent_change":218,"volume":1826,"transactions":9,"vwap":267},"2025-05-29",42.92,806100,{"date":1828,"open":1829,"high":1829,"low":1798,"close":1830,"change":107,"percent_change":380,"volume":1831,"transactions":9,"vwap":1830},"2025-05-28",43.066002,42.91,487800,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":389,"percent_change":1036,"volume":1837,"transactions":9,"vwap":1836},"2025-05-27",42.74,42.94,42.85,694500,{"date":1839,"open":318,"high":327,"low":244,"close":288,"change":369,"percent_change":370,"volume":1840,"transactions":9,"vwap":288},"2025-05-23",490000,{"date":1842,"open":1843,"high":337,"low":1844,"close":275,"change":918,"percent_change":478,"volume":747,"transactions":9,"vwap":275},"2025-05-22",42.51,42.47,{"date":1846,"open":736,"high":736,"low":1847,"close":1847,"change":1778,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-05-21",42.41,-0.86,2466000,{"date":1851,"open":278,"high":1790,"low":278,"close":267,"change":589,"percent_change":994,"volume":1852,"transactions":9,"vwap":267},"2025-05-20",431600,{"date":1854,"open":278,"high":1804,"low":278,"close":1804,"change":319,"percent_change":320,"volume":1855,"transactions":9,"vwap":1804},"2025-05-19",237800,{"date":1857,"open":1772,"high":1766,"low":1825,"close":1768,"change":369,"percent_change":370,"volume":1858,"transactions":9,"vwap":1768},"2025-05-16",195500,{"date":1860,"open":1861,"high":1703,"low":276,"close":1772,"change":142,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1772},"2025-05-15",42.88,0.75,332600,{"date":1865,"open":334,"high":1866,"low":318,"close":318,"change":279,"percent_change":280,"volume":1867,"transactions":9,"vwap":318},"2025-05-14",42.865,225000,{"date":1869,"open":1689,"high":1689,"low":337,"close":327,"change":369,"percent_change":370,"volume":1870,"transactions":9,"vwap":327},"2025-05-13",388300,{"date":1872,"open":347,"high":347,"low":337,"close":267,"change":1334,"percent_change":1873,"volume":1874,"transactions":9,"vwap":267},"2025-05-12",-0.49,341000,{"date":1876,"open":1689,"high":379,"low":1768,"close":1768,"change":187,"percent_change":523,"volume":1877,"transactions":9,"vwap":1768},"2025-05-09",348200,{"date":1879,"open":498,"high":498,"low":1880,"close":1881,"change":1334,"percent_change":1873,"volume":1882,"transactions":9,"vwap":1881},"2025-05-08",42.925,42.95,774100,{"date":1884,"open":367,"high":498,"low":378,"close":378,"change":310,"percent_change":499,"volume":1885,"transactions":9,"vwap":378},"2025-05-07",369500,{"date":1887,"open":347,"high":404,"low":1817,"close":366,"change":523,"percent_change":598,"volume":1888,"transactions":9,"vwap":366},"2025-05-06",266800,{"date":1890,"open":1684,"high":1891,"low":1892,"close":1684,"change":309,"percent_change":310,"volume":1893,"transactions":9,"vwap":1684},"2025-05-05",43.17,42.901,356500,{"date":1895,"open":491,"high":540,"low":347,"close":1724,"change":218,"percent_change":1653,"volume":1001,"transactions":9,"vwap":1724},"2025-05-02",{"date":1897,"open":424,"high":649,"low":1898,"close":521,"change":618,"percent_change":1334,"volume":1899,"transactions":9,"vwap":521},"2025-05-01",43.171,556900,{"date":1901,"open":530,"high":475,"low":530,"close":424,"change":388,"percent_change":228,"volume":1902,"transactions":9,"vwap":424},"2025-04-30",233500,{"date":1904,"open":449,"high":636,"low":376,"close":506,"change":589,"percent_change":590,"volume":1905,"transactions":9,"vwap":506},"2025-04-29",3788300,{"date":1907,"open":458,"high":431,"low":616,"close":431,"change":564,"percent_change":565,"volume":1908,"transactions":9,"vwap":431},"2025-04-28",2128800,{"date":1910,"open":530,"high":1590,"low":1911,"close":1590,"change":198,"percent_change":936,"volume":1912,"transactions":9,"vwap":1590},"2025-04-25",43.245,186400,{"date":1914,"open":1915,"high":522,"low":1768,"close":616,"change":918,"percent_change":1754,"volume":1916,"transactions":9,"vwap":616},"2025-04-24",43.09,482000,{"date":1918,"open":1724,"high":1919,"low":334,"close":1915,"change":1000,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1915},"2025-04-23",43.189,0.96,105100,{"date":180,"open":316,"high":1772,"low":1798,"close":1798,"change":617,"percent_change":618,"volume":1923,"transactions":9,"vwap":1798},241200]