[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBND":3,"homepage-market-summary":30,"stock-historical-FBND":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBND","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 Total Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6026,1.992,"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},43.28,43.5,43.5799,43.2501,43.36,-0.08,-0.18,7121105.866139,46.86,43.135,2920691.214819928,3.9,3013,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},2605586,951039003.704982,-3.67,"2025-04-22",[181,184,192,203,214,224,235,245,256,266,275,284,293,302,310,320,328,337,347,356,366,375,382,392,400,409,418,426,435,446,454,462,472,480,487,495,505,512,520,529,535,541,548,557,565,573,579,586,593,601,608,613,619,626,636,644,652,657,664,670,676,681,685,693,700,707,713,719,726,733,737,744,748,752,758,764,768,772,778,785,790,797,800,804,809,813,816,821,825,829,833,838,841,845,852,857,861,867,870,876,879,883,888,894,900,903,906,910,913,920,924,930,935,941,948,953,959,967,973,976,981,986,989,992,996,1000,1004,1007,1010,1014,1017,1021,1025,1030,1034,1037,1042,1045,1050,1055,1059,1063,1067,1073,1080,1087,1093,1099,1105,1111,1118,1125,1131,1137,1143,1148,1152,1158,1162,1166,1169,1175,1182,1187,1191,1195,1199,1202,1206,1209,1212,1216,1220,1226,1229,1232,1236,1239,1243,1246,1250,1253,1258,1261,1264,1269,1272,1275,1278,1281,1284,1289,1294,1298,1301,1305,1310,1314,1318,1321,1324,1327,1331,1335,1339,1343,1346,1350,1354,1358,1362,1365,1369,1374,1378,1382,1386,1391,1394,1397,1401,1404,1407,1411,1414,1417,1422,1426,1430,1433,1436,1439,1443,1449,1454,1459,1466,1471,1476,1479,1483,1487,1491,1494,1498,1502,1506,1510,1513,1516,1520,1523,1526,1530,1534,1537,1540,1544,1547,1551,1555,1558,1563,1568,1572,1575,1578,1581,1585,1588,1593,1596,1600,1604,1607,1611,1614,1617,1621,1625,1629,1633,1636,1639,1644,1648,1652,1655,1659,1663,1666,1671,1675,1678,1681,1686,1689,1694,1699,1702,1706,1709,1713,1716,1720,1723,1727,1731,1734,1737,1740,1743,1746,1750,1753,1756,1759,1763,1766,1771,1774,1778,1783,1787,1790,1794,1797,1800,1805,1808,1811,1814,1818,1823,1826,1831,1836,1840,1844,1848,1851,1855,1859,1863,1870,1874,1878,1882,1886,1889,1893,1896,1899,1904,1908,1911,1914,1918,1922,1926,1929,1933,1937,1940,1943],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},12449,43.3125,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",43.2,43.47,0.14,6309989.415362,14024,43.3375,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.41,43.4334,43.22,43.3,-0.05,-0.12,4064910.489075,9248,43.2936,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.42,43.6304,43.25,43.35,-0.22,-0.5,4710770.894515,10143,43.3329,{"date":215,"open":216,"high":217,"low":18,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.61,43.665,43.57,-0.25,-0.57,4395440.102131,8581,43.5675,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.75,43.835,43.6336,43.82,0.1,0.23,6149749.639508,7985,43.7547,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",43.97,44.0157,43.72,-0.23,-0.52,5144805.184704,10190,43.8013,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",44.27,44.3184,43.875,43.95,-0.39,-0.88,4932684.186809,12570,43.9749,{"date":257,"open":258,"high":259,"low":247,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",44.37,44.41,44.34,0.01,0.02,4245760.428682,10806,44.3193,{"date":267,"open":260,"high":268,"low":269,"close":270,"change":271,"percent_change":122,"volume":272,"transactions":273,"vwap":274},"2026-09-21",44.36,44.293,44.33,0.11,3956995.96763,7526,44.3314,{"date":276,"open":247,"high":277,"low":278,"close":279,"change":23,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",44.3,44.2,44.22,-0.41,3817443.338176,7880,44.2261,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":231,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",44.35,44.4,44.307133,0.52,3541014.419012,7434,44.361,{"date":294,"open":295,"high":258,"low":296,"close":297,"change":298,"percent_change":198,"volume":299,"transactions":300,"vwap":301},"2026-09-16",44.25,44.15,44.17,-0.02,4112918.101737,8776,44.2817,{"date":303,"open":297,"high":304,"low":305,"close":306,"change":298,"percent_change":198,"volume":307,"transactions":308,"vwap":309},"2026-09-15",44.21,44.14,44.19,4138540.215286,7169,44.179,{"date":311,"open":312,"high":313,"low":314,"close":304,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",44.144,44.32,44.113,-0.03,-0.07,4730575.594384,7918,44.2361,{"date":321,"open":268,"high":322,"low":323,"close":324,"change":298,"percent_change":198,"volume":325,"transactions":326,"vwap":327},"2026-09-11",44.396,44.2121,44.24,4109894.222431,8817,44.2699,{"date":329,"open":260,"high":330,"low":324,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",44.44,44.26,-0.3,-0.67,3265864.841394,8513,44.2969,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":219,"volume":344,"transactions":345,"vwap":346},"2026-09-09",44.64,44.6778,44.515,44.56,-0.11,3589771.859151,8310,44.5767,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":233,"vwap":355},"2026-09-08",44.73,44.62,44.67,-0.04,-0.09,2887428.210014,44.6744,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",44.7,44.75,44.672,44.71,0,3714419.326901,8010,44.717,{"date":367,"open":368,"high":369,"low":358,"close":361,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",44.77,44.8694,0.04,0.09,2687548.942818,6409,44.7448,{"date":376,"open":339,"high":351,"low":377,"close":351,"change":378,"percent_change":271,"volume":379,"transactions":380,"vwap":381},"2026-09-02",44.5943,0.05,4083052.853046,7410,44.6355,{"date":383,"open":384,"high":385,"low":386,"close":350,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",44.68,44.7478,44.6001,-0.13,-0.29,3142067.886563,7978,44.654,{"date":393,"open":394,"high":395,"low":396,"close":359,"change":298,"percent_change":352,"volume":397,"transactions":398,"vwap":399},"2026-08-31",44.74,44.76,44.6632,3224803.446746,8223,44.7255,{"date":401,"open":402,"high":403,"low":368,"close":368,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",44.9,45.08,-0.32,-0.71,2185931.351366,6451,44.8316,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":315,"percent_change":316,"volume":415,"transactions":416,"vwap":417},"2026-08-27",45.13,45.54,45.0722,45.09,2287411.715038,7672,45.1105,{"date":419,"open":411,"high":420,"low":403,"close":421,"change":316,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",45.2,45.12,-0.15,1862339.651624,5825,45.1009,{"date":427,"open":403,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",45.19,44.97,0.21,0.47,1985318.417827,6309,45.1359,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",44.94,45.025,44.88,44.98,0.08,0.18,3003528.5445,8567,44.9788,{"date":447,"open":448,"high":449,"low":450,"close":402,"change":198,"percent_change":343,"volume":451,"transactions":452,"vwap":453},"2026-08-21",44.92,45,44.86,2353160.850101,6678,44.8923,{"date":455,"open":456,"high":420,"low":457,"close":456,"change":422,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",44.95,44.9001,-0.33,2464402.451981,7098,44.9535,{"date":463,"open":464,"high":465,"low":449,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",45.07,45.11,45.1,0.2,0.45,5914097.107691,12507,45.0596,{"date":473,"open":474,"high":475,"low":476,"close":402,"change":370,"percent_change":371,"volume":477,"transactions":478,"vwap":479},"2026-08-18",44.82,44.9938,44.78,2223033.352699,7305,44.8818,{"date":481,"open":402,"high":449,"low":482,"close":450,"change":353,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",44.84,-0.2,1943630.688333,6682,44.8813,{"date":488,"open":489,"high":490,"low":491,"close":456,"change":353,"percent_change":483,"volume":492,"transactions":493,"vwap":494},"2026-08-14",45.04,45.2168,44.91,2374486.152372,14163,44.966,{"date":496,"open":497,"high":498,"low":499,"close":489,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",45.06,45.14,45.02,0.13,0.29,19227394.129183,11258,45.0704,{"date":506,"open":507,"high":449,"low":508,"close":491,"change":262,"percent_change":370,"volume":509,"transactions":510,"vwap":511},"2026-08-12",44.99,44.9095,2338378.953959,16721,44.946,{"date":513,"open":448,"high":449,"low":439,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",44.89,0.03,0.07,2416419.259526,12629,44.908,{"date":521,"open":522,"high":440,"low":523,"close":450,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",44.93,44.85,-0.14,-0.31,2511370.492967,12034,44.872,{"date":530,"open":489,"high":531,"low":448,"close":449,"change":441,"percent_change":442,"volume":532,"transactions":533,"vwap":534},"2026-08-07",45.4806,2221413.564607,16667,44.9885,{"date":536,"open":440,"high":499,"low":537,"close":448,"change":524,"percent_change":525,"volume":538,"transactions":539,"vwap":540},"2026-08-06",44.87,3036230.329456,14653,44.9205,{"date":542,"open":543,"high":544,"low":440,"close":497,"change":370,"percent_change":371,"volume":545,"transactions":546,"vwap":547},"2026-08-05",45.01,45.1199,2420973.879075,12465,45.0264,{"date":549,"open":429,"high":550,"low":551,"close":499,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",45.0299,44.9514,0.19,0.42,3140763.569669,12779,44.9988,{"date":558,"open":559,"high":523,"low":560,"close":561,"change":271,"percent_change":122,"volume":562,"transactions":563,"vwap":564},"2026-08-03",44.81,44.7403,44.83,3371799.546109,16250,44.8244,{"date":566,"open":368,"high":523,"low":567,"close":568,"change":199,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",44.65,44.72,-0.27,3630222.62736,14362,44.6856,{"date":574,"open":523,"high":537,"low":575,"close":482,"change":524,"percent_change":525,"volume":576,"transactions":577,"vwap":578},"2026-07-30",44.8,2554007.746998,7133,44.8352,{"date":580,"open":466,"high":581,"low":440,"close":440,"change":23,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",45.1457,-0.4,2599046.190765,7552,45.0531,{"date":587,"open":414,"high":420,"low":588,"close":589,"change":371,"percent_change":467,"volume":590,"transactions":591,"vwap":592},"2026-07-28",45.081,45.16,2397981.147637,8833,45.1545,{"date":594,"open":497,"high":595,"low":596,"close":464,"change":230,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",45.0999,45.022965,0.22,3705694.350658,8684,45.0544,{"date":602,"open":429,"high":603,"low":604,"close":429,"change":370,"percent_change":371,"volume":605,"transactions":606,"vwap":607},"2026-07-24",45.05,44.945,2215486.698726,7276,44.9928,{"date":609,"open":491,"high":456,"low":514,"close":522,"change":353,"percent_change":483,"volume":610,"transactions":611,"vwap":612},"2026-07-23",4435480.338623,7437,44.9197,{"date":614,"open":464,"high":465,"low":615,"close":499,"change":22,"percent_change":23,"volume":616,"transactions":617,"vwap":618},"2026-07-22",45.015,3490872.417241,8712,45.0481,{"date":620,"open":498,"high":621,"low":622,"close":466,"change":316,"percent_change":422,"volume":623,"transactions":624,"vwap":625},"2026-07-21",45.2095,45.065,2288063.556965,7450,45.105,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":199,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",45.28,45.305,45.145,45.17,-0.26,2436755.568818,8038,45.1844,{"date":637,"open":638,"high":639,"low":420,"close":640,"change":515,"percent_change":516,"volume":641,"transactions":642,"vwap":643},"2026-07-17",45.32,45.385,45.29,2690854.656714,9572,45.3121,{"date":645,"open":646,"high":640,"low":647,"close":648,"change":298,"percent_change":352,"volume":649,"transactions":650,"vwap":651},"2026-07-16",45.22,45.18,45.26,2211795.391017,7640,45.2411,{"date":653,"open":646,"high":638,"low":465,"close":628,"change":441,"percent_change":442,"volume":654,"transactions":655,"vwap":656},"2026-07-15",2584662.667378,7511,45.2927,{"date":658,"open":420,"high":659,"low":660,"close":420,"change":230,"percent_change":597,"volume":661,"transactions":662,"vwap":663},"2026-07-14",45.27,45.15,3096896.7311,7619,45.2022,{"date":665,"open":420,"high":666,"low":403,"close":466,"change":422,"percent_change":458,"volume":667,"transactions":668,"vwap":669},"2026-07-13",45.6,2476044.174685,8113,45.1284,{"date":671,"open":628,"high":672,"low":673,"close":674,"change":315,"percent_change":316,"volume":675,"transactions":9,"vwap":674},"2026-07-10",45.39,45.215,45.25,2903800,{"date":677,"open":674,"high":678,"low":679,"close":628,"change":107,"percent_change":500,"volume":680,"transactions":9,"vwap":628},"2026-07-09",45.35,45.24,3110500,{"date":682,"open":683,"high":648,"low":421,"close":646,"change":316,"percent_change":422,"volume":684,"transactions":9,"vwap":646},"2026-07-08",45.23,2327100,{"date":686,"open":687,"high":688,"low":689,"close":640,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":640},"2026-07-07",45.41,45.43,45.273,-0.17,-0.37,3032600,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":112,"percent_change":298,"volume":699,"transactions":9,"vwap":698},"2026-07-06",45.44,45.49,45.42,45.46,2736400,{"date":701,"open":688,"high":702,"low":703,"close":704,"change":516,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-02",45.5,45.405,45.47,0.15,2358300,{"date":708,"open":687,"high":709,"low":710,"close":711,"change":353,"percent_change":483,"volume":712,"transactions":9,"vwap":711},"2026-07-01",45.71,45.375,45.4,7197800,{"date":714,"open":715,"high":716,"low":717,"close":696,"change":23,"percent_change":251,"volume":718,"transactions":9,"vwap":696},"2026-06-30",45.62,45.73,45.48,3770700,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":422,"percent_change":458,"volume":725,"transactions":9,"vwap":724},"2026-06-29",45.64,45.69,45.63,45.67,2236800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":107,"percent_change":500,"volume":732,"transactions":9,"vwap":731},"2026-06-26",45.76,45.85,45.74,45.82,1799100,{"date":734,"open":731,"high":735,"low":728,"close":728,"change":362,"percent_change":362,"volume":736,"transactions":9,"vwap":728},"2026-06-25",45.86,2274000,{"date":738,"open":739,"high":740,"low":741,"close":728,"change":597,"percent_change":742,"volume":743,"transactions":9,"vwap":728},"2026-06-24",45.66,45.78,45.642,0.48,1970800,{"date":745,"open":746,"high":666,"low":702,"close":412,"change":378,"percent_change":271,"volume":747,"transactions":9,"vwap":412},"2026-06-23",45.53,3552700,{"date":749,"open":750,"high":740,"low":704,"close":696,"change":199,"percent_change":632,"volume":751,"transactions":9,"vwap":696},"2026-06-22",45.52,3005000,{"date":753,"open":721,"high":754,"low":755,"close":756,"change":500,"percent_change":501,"volume":757,"transactions":9,"vwap":756},"2026-06-18",45.72,45.58,45.61,2221800,{"date":759,"open":760,"high":761,"low":762,"close":717,"change":690,"percent_change":691,"volume":763,"transactions":9,"vwap":717},"2026-06-17",45.68,45.75,45.475,2097700,{"date":765,"open":715,"high":709,"low":666,"close":766,"change":516,"percent_change":705,"volume":767,"transactions":9,"vwap":766},"2026-06-16",45.65,2140600,{"date":769,"open":715,"high":730,"low":770,"close":755,"change":378,"percent_change":271,"volume":771,"transactions":9,"vwap":755},"2026-06-15",45.56,2514900,{"date":773,"open":750,"high":774,"low":775,"close":746,"change":776,"percent_change":387,"volume":777,"transactions":9,"vwap":746},"2026-06-12",45.681,45.455,-0.06,2337400,{"date":779,"open":678,"high":666,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-11",45.333,45.59,0.28,0.62,2701400,{"date":786,"open":787,"high":687,"low":628,"close":788,"change":776,"percent_change":387,"volume":789,"transactions":9,"vwap":788},"2026-06-10",45.38,45.31,1732200,{"date":791,"open":792,"high":672,"low":793,"close":794,"change":271,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-09",45.33,45.283,45.37,0.24,2208600,{"date":798,"open":678,"high":702,"low":674,"close":648,"change":315,"percent_change":316,"volume":799,"transactions":9,"vwap":648},"2026-06-08",2336000,{"date":801,"open":792,"high":688,"low":659,"close":640,"change":483,"percent_change":802,"volume":803,"transactions":9,"vwap":640},"2026-06-05",-0.44,2606800,{"date":805,"open":702,"high":806,"low":807,"close":696,"change":378,"percent_change":271,"volume":808,"transactions":9,"vwap":696},"2026-06-04",45.55,45.45,2312000,{"date":810,"open":688,"high":811,"low":449,"close":695,"change":353,"percent_change":483,"volume":812,"transactions":9,"vwap":695},"2026-06-03",45.9,2296200,{"date":814,"open":806,"high":770,"low":696,"close":746,"change":370,"percent_change":371,"volume":815,"transactions":9,"vwap":746},"2026-06-02",2755000,{"date":817,"open":711,"high":818,"low":819,"close":696,"change":315,"percent_change":316,"volume":820,"transactions":9,"vwap":696},"2026-06-01",45.505,45.34,3092200,{"date":822,"open":750,"high":823,"low":696,"close":750,"change":378,"percent_change":271,"volume":824,"transactions":9,"vwap":750},"2026-05-29",45.585,3778000,{"date":826,"open":697,"high":412,"low":787,"close":704,"change":827,"percent_change":209,"volume":828,"transactions":9,"vwap":704},"2026-05-28",-0.1,3955100,{"date":830,"open":831,"high":723,"low":412,"close":831,"change":262,"percent_change":370,"volume":832,"transactions":9,"vwap":831},"2026-05-27",45.57,2471900,{"date":834,"open":835,"high":835,"low":717,"close":806,"change":705,"percent_change":836,"volume":837,"transactions":9,"vwap":806},"2026-05-26",45.868,0.33,3021600,{"date":839,"open":687,"high":697,"low":628,"close":711,"change":107,"percent_change":500,"volume":840,"transactions":9,"vwap":711},"2026-05-22",4609200,{"date":842,"open":428,"high":678,"low":843,"close":819,"change":370,"percent_change":371,"volume":844,"transactions":9,"vwap":819},"2026-05-21",45.121,2446400,{"date":846,"open":847,"high":792,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-20",45.049999,45.3,0.26,0.58,3586300,{"date":853,"open":847,"high":711,"low":854,"close":855,"change":422,"percent_change":458,"volume":856,"transactions":9,"vwap":855},"2026-05-19",44.817,45.040001,2482300,{"date":858,"open":679,"high":848,"low":859,"close":428,"change":315,"percent_change":316,"volume":860,"transactions":9,"vwap":428},"2026-05-18",45.125,2427800,{"date":862,"open":659,"high":863,"low":428,"close":646,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":646},"2026-05-15",45.586,-0.28,-0.62,2503600,{"date":868,"open":781,"high":723,"low":696,"close":702,"change":112,"percent_change":298,"volume":869,"transactions":9,"vwap":702},"2026-05-14",2272600,{"date":871,"open":696,"high":872,"low":873,"close":874,"change":362,"percent_change":362,"volume":875,"transactions":9,"vwap":874},"2026-05-13",45.783,45.425,45.51,2845100,{"date":877,"open":806,"high":715,"low":717,"close":874,"change":199,"percent_change":632,"volume":878,"transactions":9,"vwap":874},"2026-05-12",1938900,{"date":880,"open":881,"high":761,"low":715,"close":723,"change":199,"percent_change":632,"volume":882,"transactions":9,"vwap":723},"2026-05-11",45.7,2303300,{"date":884,"open":730,"high":885,"low":886,"close":761,"change":271,"percent_change":795,"volume":887,"transactions":9,"vwap":761},"2026-05-08",45.915,45.714,1996300,{"date":889,"open":890,"high":891,"low":715,"close":721,"change":343,"percent_change":892,"volume":893,"transactions":9,"vwap":721},"2026-05-07",45.81,45.825,-0.24,1955400,{"date":895,"open":716,"high":896,"low":897,"close":761,"change":467,"percent_change":898,"volume":899,"transactions":9,"vwap":761},"2026-05-06",45.77,45.695,0.44,2583900,{"date":901,"open":746,"high":666,"low":874,"close":806,"change":441,"percent_change":442,"volume":902,"transactions":9,"vwap":806},"2026-05-05",2018700,{"date":904,"open":412,"high":666,"low":672,"close":704,"change":387,"percent_change":388,"volume":905,"transactions":9,"vwap":704},"2026-05-04",2041300,{"date":907,"open":781,"high":716,"low":908,"close":666,"change":370,"percent_change":371,"volume":909,"transactions":9,"vwap":666},"2026-05-01",45.551,3674300,{"date":911,"open":666,"high":724,"low":746,"close":770,"change":107,"percent_change":500,"volume":912,"transactions":9,"vwap":770},"2026-04-30",2893700,{"date":914,"open":756,"high":915,"low":916,"close":702,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":702},"2026-04-29",45.717,45.451,-0.35,-0.76,2179000,{"date":921,"open":731,"high":735,"low":922,"close":729,"change":298,"percent_change":352,"volume":923,"transactions":9,"vwap":729},"2026-04-28",45.785,2030300,{"date":925,"open":926,"high":927,"low":729,"close":928,"change":353,"percent_change":483,"volume":929,"transactions":9,"vwap":928},"2026-04-27",45.932,45.96,45.87,1824600,{"date":931,"open":735,"high":932,"low":933,"close":927,"change":516,"percent_change":705,"volume":934,"transactions":9,"vwap":927},"2026-04-24",46.014999,45.835,2566400,{"date":936,"open":927,"high":937,"low":938,"close":939,"change":776,"percent_change":387,"volume":940,"transactions":9,"vwap":939},"2026-04-23",46.131,45.807,45.89,2017500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":370,"percent_change":371,"volume":947,"transactions":9,"vwap":946},"2026-04-22",46,46.099998,45.94,45.95,1869800,{"date":949,"open":943,"high":950,"low":735,"close":951,"change":387,"percent_change":864,"volume":952,"transactions":9,"vwap":951},"2026-04-21",46.040001,45.91,2704100,{"date":954,"open":955,"high":956,"low":957,"close":950,"change":112,"percent_change":298,"volume":958,"transactions":9,"vwap":950},"2026-04-20",46.060001,46.080002,45.985,2084800,{"date":960,"open":955,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-17",46.12,46.029999,46.049999,0.17,0.37,2766200,{"date":968,"open":969,"high":943,"low":970,"close":971,"change":316,"percent_change":422,"volume":972,"transactions":9,"vwap":971},"2026-04-16",45.98,45.84,45.88,2622200,{"date":974,"open":927,"high":943,"low":811,"close":946,"change":316,"percent_change":422,"volume":975,"transactions":9,"vwap":946},"2026-04-15",2503400,{"date":977,"open":971,"high":978,"low":729,"close":978,"change":188,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-14",46.02,0.31,2468500,{"date":982,"open":983,"high":984,"low":728,"close":971,"change":371,"percent_change":467,"volume":985,"transactions":9,"vwap":971},"2026-04-13",45.79,45.93,1984100,{"date":987,"open":970,"high":735,"low":896,"close":983,"change":22,"percent_change":690,"volume":988,"transactions":9,"vwap":983},"2026-04-10",2518700,{"date":990,"open":890,"high":945,"low":761,"close":928,"change":261,"percent_change":262,"volume":991,"transactions":9,"vwap":928},"2026-04-09",3107400,{"date":993,"open":994,"high":994,"low":890,"close":735,"change":188,"percent_change":979,"volume":995,"transactions":9,"vwap":735},"2026-04-08",45.97,3576500,{"date":997,"open":766,"high":998,"low":750,"close":754,"change":516,"percent_change":705,"volume":999,"transactions":9,"vwap":754},"2026-04-07",45.745,3007700,{"date":1001,"open":715,"high":709,"low":1002,"close":766,"change":776,"percent_change":387,"volume":1003,"transactions":9,"vwap":766},"2026-04-06",45.605,2696600,{"date":1005,"open":755,"high":761,"low":770,"close":709,"change":230,"percent_change":597,"volume":1006,"transactions":9,"vwap":709},"2026-04-02",2737300,{"date":1008,"open":666,"high":881,"low":806,"close":756,"change":112,"percent_change":298,"volume":1009,"transactions":9,"vwap":756},"2026-04-01",4522300,{"date":1011,"open":666,"high":722,"low":1012,"close":715,"change":188,"percent_change":979,"volume":1013,"transactions":9,"vwap":715},"2026-03-31",45.535,3741700,{"date":1015,"open":704,"high":806,"low":688,"close":717,"change":378,"percent_change":271,"volume":1016,"transactions":9,"vwap":717},"2026-03-30",3370400,{"date":1018,"open":1019,"high":874,"low":792,"close":688,"change":198,"percent_change":343,"volume":1020,"transactions":9,"vwap":688},"2026-03-27",45.36,3581100,{"date":1022,"open":715,"high":754,"low":698,"close":717,"change":569,"percent_change":1023,"volume":1024,"transactions":9,"vwap":717},"2026-03-26",-0.59,2702600,{"date":1026,"open":761,"high":1027,"low":1028,"close":761,"change":552,"percent_change":553,"volume":1029,"transactions":9,"vwap":761},"2026-03-25",45.799,45.675,2898200,{"date":1031,"open":746,"high":1032,"low":704,"close":770,"change":387,"percent_change":864,"volume":1033,"transactions":9,"vwap":770},"2026-03-24",45.655,3427500,{"date":1035,"open":756,"high":983,"low":750,"close":722,"change":442,"percent_change":127,"volume":1036,"transactions":9,"vwap":722},"2026-03-23",3728600,{"date":1038,"open":716,"high":939,"low":818,"close":874,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":874},"2026-03-20",-0.38,-0.83,3505500,{"date":1043,"open":716,"high":945,"low":766,"close":939,"change":107,"percent_change":500,"volume":1044,"transactions":9,"vwap":939},"2026-03-19",2599200,{"date":1046,"open":927,"high":1047,"low":731,"close":1048,"change":23,"percent_change":251,"volume":1049,"transactions":9,"vwap":1048},"2026-03-18",45.99,45.83,2186800,{"date":1051,"open":994,"high":1052,"low":994,"close":1053,"change":230,"percent_change":597,"volume":1054,"transactions":9,"vwap":1053},"2026-03-17",46.026001,46.0099983,3008300,{"date":1056,"open":951,"high":945,"low":729,"close":951,"change":1057,"percent_change":152,"volume":1058,"transactions":9,"vwap":951},"2026-03-16",0.16,2310700,{"date":1060,"open":735,"high":1061,"low":716,"close":761,"change":776,"percent_change":387,"volume":1062,"transactions":9,"vwap":761},"2026-03-13",45.906,2744100,{"date":1064,"open":811,"high":1065,"low":761,"close":890,"change":422,"percent_change":458,"volume":1066,"transactions":9,"vwap":890},"2026-03-12",45.945,4083600,{"date":1068,"open":956,"high":1069,"low":945,"close":927,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":927},"2026-03-11",46.13,-0.21,-0.45,2262800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":199,"percent_change":632,"volume":1079,"transactions":9,"vwap":1078},"2026-03-10",46.26,46.3,46.15,46.17,3220500,{"date":1081,"open":956,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":849,"volume":1086,"transactions":9,"vwap":1084},"2026-03-09",46.31,46.063999,46.29,0.12,2205300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1078,"change":198,"percent_change":343,"volume":1092,"transactions":9,"vwap":1078},"2026-03-06",46.09,46.27,46.044998,2044500,{"date":1094,"open":1095,"high":1075,"low":1096,"close":1097,"change":827,"percent_change":209,"volume":1098,"transactions":9,"vwap":1097},"2026-03-05",46.2,46.166,46.22,2151100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1103,"change":315,"percent_change":776,"volume":1104,"transactions":9,"vwap":1103},"2026-03-04",46.37,46.41,46.32,2348900,{"date":1106,"open":1095,"high":1107,"low":1108,"close":1109,"change":198,"percent_change":343,"volume":1110,"transactions":9,"vwap":1109},"2026-03-03",46.42,46.16,46.35,5003400,{"date":1112,"open":1113,"high":1114,"low":1109,"close":1115,"change":240,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-02",46.46,46.57,46.4,-0.49,4669500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":271,"percent_change":795,"volume":1124,"transactions":9,"vwap":1123},"2026-02-27",46.61,46.68,46.58,46.63,3195900,{"date":1126,"open":1127,"high":1128,"low":1113,"close":1129,"change":22,"percent_change":690,"volume":1130,"transactions":9,"vwap":1129},"2026-02-26",46.47,46.53,46.52,3885100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1133,"change":298,"percent_change":352,"volume":1136,"transactions":9,"vwap":1133},"2026-02-25",46.6,46.65,46.59,1710300,{"date":1138,"open":1123,"high":1139,"low":1140,"close":1141,"change":112,"percent_change":298,"volume":1142,"transactions":9,"vwap":1141},"2026-02-24",46.66,46.595,46.62,2361900,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1123,"change":230,"percent_change":430,"volume":1147,"transactions":9,"vwap":1123},"2026-02-23",46.39,46.67,2298200,{"date":1149,"open":1150,"high":1150,"low":1127,"close":1128,"change":112,"percent_change":298,"volume":1151,"transactions":9,"vwap":1128},"2026-02-20",46.56,3120900,{"date":1153,"open":1154,"high":1150,"low":1155,"close":1156,"change":262,"percent_change":370,"volume":1157,"transactions":9,"vwap":1156},"2026-02-19",46.5,46.48,46.54,3332900,{"date":1159,"open":1156,"high":1114,"low":1160,"close":1129,"change":198,"percent_change":343,"volume":1161,"transactions":9,"vwap":1129},"2026-02-18",46.51,2653500,{"date":1163,"open":1122,"high":1133,"low":1164,"close":1114,"change":362,"percent_change":362,"volume":1165,"transactions":9,"vwap":1114},"2026-02-17",46.55,2538200,{"date":1167,"open":1156,"high":1135,"low":1129,"close":1114,"change":500,"percent_change":782,"volume":1168,"transactions":9,"vwap":1114},"2026-02-13",3406800,{"date":1170,"open":1082,"high":1171,"low":1076,"close":1172,"change":467,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-12",46.455,46.44,0.43,2692400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":22,"percent_change":690,"volume":1181,"transactions":9,"vwap":1180},"2026-02-11",46.23,46.33,46.21,46.24,3450400,{"date":1183,"open":1084,"high":1184,"low":1185,"close":1103,"change":705,"percent_change":142,"volume":1186,"transactions":9,"vwap":1103},"2026-02-10",46.346,46.28,2749400,{"date":1188,"open":961,"high":1189,"low":944,"close":1078,"change":262,"percent_change":370,"volume":1190,"transactions":9,"vwap":1078},"2026-02-09",46.19,2400800,{"date":1192,"open":1193,"high":1078,"low":1089,"close":1077,"change":261,"percent_change":262,"volume":1194,"transactions":9,"vwap":1077},"2026-02-06",46.14,2051600,{"date":1196,"open":963,"high":1077,"low":932,"close":1193,"change":430,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1193},"2026-02-05",0.46,2594400,{"date":1200,"open":927,"high":969,"low":984,"close":984,"change":315,"percent_change":316,"volume":1201,"transactions":9,"vwap":984},"2026-02-04",3587500,{"date":1203,"open":945,"high":1047,"low":1204,"close":927,"change":262,"percent_change":370,"volume":1205,"transactions":9,"vwap":927},"2026-02-03",45.92,2541300,{"date":1207,"open":978,"high":963,"low":945,"close":945,"change":22,"percent_change":690,"volume":1208,"transactions":9,"vwap":945},"2026-02-02",3412100,{"date":1210,"open":1053,"high":1077,"low":969,"close":978,"change":352,"percent_change":353,"volume":1211,"transactions":9,"vwap":978},"2026-01-30",3302300,{"date":1213,"open":994,"high":955,"low":1214,"close":955,"change":22,"percent_change":690,"volume":1215,"transactions":9,"vwap":955},"2026-01-29",45.941,7048400,{"date":1217,"open":1077,"high":1218,"low":956,"close":1193,"change":315,"percent_change":776,"volume":1219,"transactions":9,"vwap":1193},"2026-01-28",46.165,2730500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1078,"change":315,"percent_change":776,"volume":1225,"transactions":9,"vwap":1078},"2026-01-27",46.18,46.235,46.154,2868300,{"date":1227,"open":1097,"high":1180,"low":1189,"close":1095,"change":370,"percent_change":371,"volume":1228,"transactions":9,"vwap":1095},"2026-01-26",1957600,{"date":1230,"open":961,"high":1108,"low":1083,"close":1108,"change":378,"percent_change":271,"volume":1231,"transactions":9,"vwap":1108},"2026-01-23",2466600,{"date":1233,"open":955,"high":1069,"low":962,"close":1234,"change":515,"percent_change":516,"volume":1235,"transactions":9,"vwap":1234},"2026-01-22",46.11,2526500,{"date":1237,"open":1047,"high":944,"low":994,"close":956,"change":500,"percent_change":782,"volume":1238,"transactions":9,"vwap":956},"2026-01-21",2896000,{"date":1240,"open":927,"high":1053,"low":951,"close":946,"change":1241,"percent_change":917,"volume":1242,"transactions":9,"vwap":946},"2026-01-20",-0.16,3002500,{"date":1244,"open":1095,"high":1177,"low":1089,"close":1234,"change":827,"percent_change":209,"volume":1245,"transactions":9,"vwap":1234},"2026-01-16",3938300,{"date":1247,"open":1084,"high":1248,"low":1095,"close":1179,"change":776,"percent_change":387,"volume":1249,"transactions":9,"vwap":1179},"2026-01-15",46.314,2257600,{"date":1251,"open":1095,"high":1084,"low":1189,"close":1090,"change":230,"percent_change":597,"volume":1252,"transactions":9,"vwap":1090},"2026-01-14",2198800,{"date":1254,"open":1095,"high":1255,"low":1256,"close":1078,"change":370,"percent_change":371,"volume":1257,"transactions":9,"vwap":1078},"2026-01-13",46.345,46.134,2574900,{"date":1259,"open":1234,"high":1189,"low":1089,"close":1069,"change":198,"percent_change":343,"volume":1260,"transactions":9,"vwap":1069},"2026-01-12",2441000,{"date":1262,"open":1193,"high":1097,"low":956,"close":1222,"change":371,"percent_change":467,"volume":1263,"transactions":9,"vwap":1222},"2026-01-09",3200900,{"date":1265,"open":1234,"high":1069,"low":1266,"close":1089,"change":353,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1089},"2026-01-08",46.07,-0.19,2020100,{"date":1270,"open":1179,"high":1271,"low":1069,"close":1222,"change":107,"percent_change":500,"volume":815,"transactions":9,"vwap":1222},"2026-01-07",46.49,{"date":1273,"open":944,"high":961,"low":962,"close":961,"change":112,"percent_change":298,"volume":1274,"transactions":9,"vwap":961},"2026-01-06",2759500,{"date":1276,"open":1266,"high":1077,"low":955,"close":1069,"change":371,"percent_change":467,"volume":1277,"transactions":9,"vwap":1069},"2026-01-05",2898300,{"date":1279,"open":944,"high":1193,"low":1053,"close":950,"change":362,"percent_change":362,"volume":1280,"transactions":9,"vwap":950},"2026-01-02",2253600,{"date":1282,"open":1069,"high":1189,"low":943,"close":950,"change":524,"percent_change":332,"volume":1283,"transactions":9,"vwap":950},"2025-12-31",2654600,{"date":1285,"open":1069,"high":1286,"low":961,"close":1222,"change":569,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1222},"2025-12-30",46.296,-0.58,2741700,{"date":1290,"open":1102,"high":1128,"low":1291,"close":1292,"change":107,"percent_change":500,"volume":1293,"transactions":9,"vwap":1292},"2025-12-29",46.397,46.45,2265100,{"date":1295,"open":1113,"high":1113,"low":1296,"close":1145,"change":112,"percent_change":298,"volume":1297,"transactions":9,"vwap":1145},"2025-12-26",46.354,1883500,{"date":1299,"open":1178,"high":1115,"low":1185,"close":1115,"change":500,"percent_change":782,"volume":1300,"transactions":9,"vwap":1115},"2025-12-24",1751000,{"date":1302,"open":1179,"high":1076,"low":1303,"close":1090,"change":261,"percent_change":262,"volume":1304,"transactions":9,"vwap":1090},"2025-12-23",46.184,3836100,{"date":1306,"open":1185,"high":1307,"low":1308,"close":1075,"change":315,"percent_change":776,"volume":1309,"transactions":9,"vwap":1075},"2025-12-22",46.298,46.25,2256100,{"date":1311,"open":1103,"high":1312,"low":1185,"close":1084,"change":827,"percent_change":209,"volume":1313,"transactions":9,"vwap":1084},"2025-12-19",46.78,2108700,{"date":1315,"open":1101,"high":1316,"low":1103,"close":1145,"change":1085,"percent_change":849,"volume":1317,"transactions":9,"vwap":1145},"2025-12-18",46.411,2423300,{"date":1319,"open":1308,"high":1084,"low":1097,"close":1090,"change":112,"percent_change":298,"volume":1320,"transactions":9,"vwap":1090},"2025-12-17",2666400,{"date":1322,"open":1222,"high":1084,"low":1108,"close":1185,"change":371,"percent_change":552,"volume":1323,"transactions":9,"vwap":1185},"2025-12-16",2352900,{"date":1325,"open":1180,"high":1090,"low":1078,"close":1189,"change":370,"percent_change":371,"volume":1326,"transactions":9,"vwap":1189},"2025-12-15",2167000,{"date":1328,"open":1108,"high":1329,"low":961,"close":1077,"change":387,"percent_change":864,"volume":1330,"transactions":9,"vwap":1077},"2025-12-12",46.259,2619400,{"date":1332,"open":1333,"high":1333,"low":1090,"close":1185,"change":261,"percent_change":262,"volume":1334,"transactions":9,"vwap":1185},"2025-12-11",46.38,2464300,{"date":1336,"open":961,"high":1185,"low":1234,"close":1090,"change":188,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1090},"2025-12-10",0.3,2434500,{"date":1340,"open":1180,"high":1341,"low":961,"close":1069,"change":352,"percent_change":353,"volume":1342,"transactions":9,"vwap":1069},"2025-12-09",46.253,2160100,{"date":1344,"open":1180,"high":1075,"low":944,"close":1078,"change":776,"percent_change":387,"volume":1345,"transactions":9,"vwap":1078},"2025-12-08",2089500,{"date":1347,"open":1082,"high":1348,"low":1095,"close":1177,"change":22,"percent_change":690,"volume":1349,"transactions":9,"vwap":1177},"2025-12-05",46.335,2832300,{"date":1351,"open":1352,"high":1115,"low":1185,"close":1082,"change":353,"percent_change":1267,"volume":1353,"transactions":9,"vwap":1082},"2025-12-04",46.36,2751100,{"date":1355,"open":1333,"high":1356,"low":1178,"close":1115,"change":441,"percent_change":964,"volume":1357,"transactions":9,"vwap":1115},"2025-12-03",46.43,2983900,{"date":1359,"open":1084,"high":1255,"low":1360,"close":1103,"change":107,"percent_change":500,"volume":1361,"transactions":9,"vwap":1103},"2025-12-02",46.255,3937100,{"date":1363,"open":1185,"high":1178,"low":1075,"close":1075,"change":1070,"percent_change":1071,"volume":1364,"transactions":9,"vwap":1075},"2025-12-01",2814600,{"date":1366,"open":1129,"high":1156,"low":1367,"close":1127,"change":776,"percent_change":387,"volume":1368,"transactions":9,"vwap":1127},"2025-11-28",46.415,1506100,{"date":1370,"open":1292,"high":1371,"low":1372,"close":1128,"change":827,"percent_change":1070,"volume":1373,"transactions":9,"vwap":1128},"2025-11-26",46.589,46.385,2451300,{"date":1375,"open":1122,"high":1376,"low":1164,"close":1123,"change":371,"percent_change":552,"volume":1377,"transactions":9,"vwap":1123},"2025-11-25",46.686,2654100,{"date":1379,"open":1160,"high":1380,"low":1155,"close":1156,"change":441,"percent_change":964,"volume":1381,"transactions":9,"vwap":1156},"2025-11-24",46.558,1701400,{"date":1383,"open":1127,"high":1127,"low":1384,"close":1113,"change":271,"percent_change":795,"volume":1385,"transactions":9,"vwap":1113},"2025-11-21",46.381,2639100,{"date":1387,"open":1388,"high":1389,"low":1103,"close":1109,"change":107,"percent_change":500,"volume":1390,"transactions":9,"vwap":1109},"2025-11-20",46.34,46.388,2362700,{"date":1392,"open":1101,"high":1133,"low":1090,"close":1084,"change":298,"percent_change":352,"volume":1393,"transactions":9,"vwap":1084},"2025-11-19",2555500,{"date":1395,"open":1109,"high":1333,"low":1075,"close":1082,"change":370,"percent_change":371,"volume":1396,"transactions":9,"vwap":1082},"2025-11-18",3104600,{"date":1398,"open":1084,"high":1399,"low":1075,"close":1090,"change":262,"percent_change":370,"volume":1400,"transactions":9,"vwap":1090},"2025-11-17",46.325,1839400,{"date":1402,"open":1333,"high":1107,"low":1180,"close":1308,"change":22,"percent_change":690,"volume":1403,"transactions":9,"vwap":1308},"2025-11-14",2114100,{"date":1405,"open":1145,"high":1107,"low":1103,"close":1178,"change":524,"percent_change":332,"volume":1406,"transactions":9,"vwap":1178},"2025-11-13",3803900,{"date":1408,"open":1113,"high":1271,"low":1409,"close":1127,"change":362,"percent_change":362,"volume":1410,"transactions":9,"vwap":1127},"2025-11-12",46.431,2149900,{"date":1412,"open":1172,"high":1271,"low":1352,"close":1127,"change":500,"percent_change":782,"volume":1413,"transactions":9,"vwap":1127},"2025-11-11",1935600,{"date":1415,"open":1109,"high":1333,"low":1103,"close":1388,"change":298,"percent_change":352,"volume":1416,"transactions":9,"vwap":1388},"2025-11-10",2454200,{"date":1418,"open":1103,"high":1419,"low":1420,"close":1352,"change":298,"percent_change":352,"volume":1421,"transactions":9,"vwap":1352},"2025-11-07",46.418,46.312,2598300,{"date":1423,"open":1109,"high":1115,"low":1360,"close":1333,"change":442,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1333},"2025-11-06",0.39,1978200,{"date":1427,"open":1084,"high":1109,"low":1428,"close":1095,"change":1241,"percent_change":917,"volume":1429,"transactions":9,"vwap":1095},"2025-11-05",46.185,3241300,{"date":1431,"open":1103,"high":1145,"low":1082,"close":1352,"change":370,"percent_change":371,"volume":1432,"transactions":9,"vwap":1352},"2025-11-04",2117900,{"date":1434,"open":1082,"high":1115,"low":1341,"close":1103,"change":352,"percent_change":353,"volume":1435,"transactions":9,"vwap":1103},"2025-11-03",2904300,{"date":1437,"open":1145,"high":1113,"low":1178,"close":1352,"change":112,"percent_change":298,"volume":1438,"transactions":9,"vwap":1352},"2025-10-31",2349100,{"date":1440,"open":1082,"high":1356,"low":1076,"close":1101,"change":892,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1101},"2025-10-30",-0.51,2572500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1120,"change":892,"percent_change":1441,"volume":1448,"transactions":9,"vwap":1120},"2025-10-29",46.83,46.84,46.584,2025100,{"date":1450,"open":1451,"high":25,"low":1312,"close":1452,"change":370,"percent_change":371,"volume":1453,"transactions":9,"vwap":1452},"2025-10-28",46.81,46.85,2020400,{"date":1455,"open":1456,"high":1451,"low":1457,"close":1451,"change":378,"percent_change":271,"volume":1458,"transactions":9,"vwap":1451},"2025-10-27",46.75,46.69,3367300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":378,"percent_change":271,"volume":1465,"transactions":9,"vwap":1464},"2025-10-24",46.77,46.801,46.694,46.76,2524700,{"date":1467,"open":1468,"high":1451,"low":1457,"close":1469,"change":343,"percent_change":240,"volume":1470,"transactions":9,"vwap":1469},"2025-10-23",46.74,46.71,2157500,{"date":1472,"open":1451,"high":1473,"low":1456,"close":1474,"change":261,"percent_change":262,"volume":1475,"transactions":9,"vwap":1474},"2025-10-22",46.827,46.82,2162900,{"date":1477,"open":1474,"high":1452,"low":1456,"close":1451,"change":441,"percent_change":964,"volume":1478,"transactions":9,"vwap":1451},"2025-10-21",2060100,{"date":1480,"open":1481,"high":1468,"low":1121,"close":1481,"change":107,"percent_change":500,"volume":1482,"transactions":9,"vwap":1481},"2025-10-20",46.73,1861700,{"date":1484,"open":1485,"high":1451,"low":1120,"close":1146,"change":353,"percent_change":1267,"volume":1486,"transactions":9,"vwap":1146},"2025-10-17",46.7,5305400,{"date":1488,"open":1114,"high":1464,"low":1156,"close":1464,"change":552,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1464},"2025-10-16",0.41,2732000,{"date":1492,"open":1133,"high":1146,"low":1156,"close":1114,"change":362,"percent_change":362,"volume":1493,"transactions":9,"vwap":1114},"2025-10-15",4565500,{"date":1495,"open":1271,"high":1135,"low":1496,"close":1114,"change":441,"percent_change":964,"volume":1497,"transactions":9,"vwap":1114},"2025-10-14",46.464,2117600,{"date":1499,"open":1107,"high":1500,"low":1333,"close":1271,"change":516,"percent_change":705,"volume":1501,"transactions":9,"vwap":1271},"2025-10-13",46.497,1404600,{"date":1503,"open":1107,"high":1113,"low":1504,"close":1107,"change":705,"percent_change":142,"volume":1505,"transactions":9,"vwap":1107},"2025-10-10",46.344,2208400,{"date":1507,"open":1076,"high":1508,"low":1177,"close":1090,"change":198,"percent_change":343,"volume":1509,"transactions":9,"vwap":1090},"2025-10-09",46.816,1742800,{"date":1511,"open":1102,"high":1102,"low":1076,"close":1103,"change":362,"percent_change":362,"volume":1512,"transactions":9,"vwap":1103},"2025-10-08",2080900,{"date":1514,"open":1084,"high":1101,"low":1360,"close":1103,"change":230,"percent_change":597,"volume":1515,"transactions":9,"vwap":1103},"2025-10-07",1674200,{"date":1517,"open":1090,"high":1518,"low":1179,"close":1097,"change":343,"percent_change":892,"volume":1519,"transactions":9,"vwap":1097},"2025-10-06",46.318,1665400,{"date":1521,"open":1107,"high":1172,"low":1103,"close":1178,"change":22,"percent_change":690,"volume":1522,"transactions":9,"vwap":1178},"2025-10-03",1946000,{"date":1524,"open":1388,"high":1107,"low":1082,"close":1102,"change":516,"percent_change":705,"volume":1525,"transactions":9,"vwap":1102},"2025-10-02",3371400,{"date":1527,"open":1109,"high":1333,"low":1528,"close":1388,"change":230,"percent_change":597,"volume":1529,"transactions":9,"vwap":1388},"2025-10-01",46.274,3621300,{"date":1531,"open":1075,"high":1388,"low":1532,"close":1180,"change":298,"percent_change":352,"volume":1533,"transactions":9,"vwap":1180},"2025-09-30",46.202,2352600,{"date":1535,"open":1222,"high":1185,"low":1077,"close":1075,"change":298,"percent_change":352,"volume":1536,"transactions":9,"vwap":1075},"2025-09-29",2048100,{"date":1538,"open":1084,"high":1101,"low":1308,"close":1185,"change":315,"percent_change":776,"volume":1539,"transactions":9,"vwap":1185},"2025-09-26",1802600,{"date":1541,"open":1082,"high":1178,"low":1542,"close":1082,"change":776,"percent_change":387,"volume":1543,"transactions":9,"vwap":1082},"2025-09-25",46.214,2579000,{"date":1545,"open":1102,"high":1292,"low":1348,"close":1101,"change":316,"percent_change":422,"volume":1546,"transactions":9,"vwap":1101},"2025-09-24",1845500,{"date":1548,"open":1102,"high":1292,"low":1549,"close":1172,"change":371,"percent_change":552,"volume":1550,"transactions":9,"vwap":1172},"2025-09-23",46.353,2339000,{"date":1552,"open":1115,"high":1553,"low":1178,"close":1109,"change":198,"percent_change":343,"volume":1554,"transactions":9,"vwap":1109},"2025-09-22",46.443,1777100,{"date":1556,"open":1107,"high":1172,"low":1296,"close":1115,"change":298,"percent_change":352,"volume":1557,"transactions":9,"vwap":1115},"2025-09-19",1619200,{"date":1559,"open":1292,"high":1560,"low":1561,"close":1107,"change":199,"percent_change":632,"volume":1562,"transactions":9,"vwap":1107},"2025-09-18",46.485,46.358,2277200,{"date":1564,"open":1457,"high":1565,"low":1566,"close":1156,"change":353,"percent_change":1267,"volume":1567,"transactions":9,"vwap":1156},"2025-09-17",46.749,46.495,2479600,{"date":1569,"open":1133,"high":1570,"low":1122,"close":1123,"change":515,"percent_change":107,"volume":1571,"transactions":9,"vwap":1123},"2025-09-16",46.657,2923200,{"date":1573,"open":1135,"high":1456,"low":1164,"close":1133,"change":371,"percent_change":552,"volume":1574,"transactions":9,"vwap":1133},"2025-09-15",1606800,{"date":1576,"open":1129,"high":1120,"low":1356,"close":1160,"change":827,"percent_change":1070,"volume":1577,"transactions":9,"vwap":1160},"2025-09-12",2586800,{"date":1579,"open":1156,"high":1134,"low":1129,"close":1120,"change":1085,"percent_change":849,"volume":1580,"transactions":9,"vwap":1120},"2025-09-11",1613700,{"date":1582,"open":1271,"high":1150,"low":1583,"close":1271,"change":378,"percent_change":271,"volume":1584,"transactions":9,"vwap":1271},"2025-09-10",46.444,1861600,{"date":1586,"open":1292,"high":1154,"low":1109,"close":1172,"change":352,"percent_change":353,"volume":1587,"transactions":9,"vwap":1172},"2025-09-09",2426900,{"date":1589,"open":1172,"high":1590,"low":1591,"close":1155,"change":1057,"percent_change":152,"volume":1592,"transactions":9,"vwap":1155},"2025-09-08",46.488,46.408,1332900,{"date":1594,"open":1388,"high":1372,"low":1076,"close":1103,"change":430,"percent_change":1197,"volume":1595,"transactions":9,"vwap":1103},"2025-09-05",1976700,{"date":1597,"open":963,"high":961,"low":1598,"close":1234,"change":1057,"percent_change":152,"volume":1599,"transactions":9,"vwap":1234},"2025-09-04",45.984,2054300,{"date":1601,"open":731,"high":1047,"low":1602,"close":946,"change":964,"percent_change":965,"volume":1603,"transactions":9,"vwap":946},"2025-09-03",45.8,1870000,{"date":1605,"open":709,"high":983,"low":709,"close":740,"change":827,"percent_change":209,"volume":1606,"transactions":9,"vwap":740},"2025-09-02",2087100,{"date":1608,"open":735,"high":994,"low":1609,"close":971,"change":198,"percent_change":343,"volume":1610,"transactions":9,"vwap":971},"2025-08-29",45.821,2212000,{"date":1612,"open":735,"high":1089,"low":933,"close":984,"change":343,"percent_change":892,"volume":1613,"transactions":9,"vwap":984},"2025-08-28",1849700,{"date":1615,"open":945,"high":950,"low":951,"close":950,"change":378,"percent_change":271,"volume":1616,"transactions":9,"vwap":950},"2025-08-27",1709700,{"date":1618,"open":984,"high":943,"low":1619,"close":1047,"change":516,"percent_change":705,"volume":1620,"transactions":9,"vwap":1047},"2025-08-26",45.895,1868600,{"date":1622,"open":951,"high":1623,"low":939,"close":1204,"change":776,"percent_change":387,"volume":1624,"transactions":9,"vwap":1204},"2025-08-25",45.977,1840500,{"date":1626,"open":731,"high":943,"low":983,"close":969,"change":122,"percent_change":1627,"volume":1628,"transactions":9,"vwap":969},"2025-08-22",0.55,2105500,{"date":1630,"open":1602,"high":933,"low":1631,"close":716,"change":199,"percent_change":632,"volume":1632,"transactions":9,"vwap":716},"2025-08-21",45.683,2291500,{"date":1634,"open":890,"high":971,"low":702,"close":729,"change":515,"percent_change":516,"volume":1635,"transactions":9,"vwap":729},"2025-08-20",1834800,{"date":1637,"open":1602,"high":731,"low":740,"close":731,"change":441,"percent_change":964,"volume":1638,"transactions":9,"vwap":731},"2025-08-19",1884100,{"date":1640,"open":740,"high":1641,"low":1642,"close":730,"change":112,"percent_change":298,"volume":1643,"transactions":9,"vwap":730},"2025-08-18",45.878,45.684,1472400,{"date":1645,"open":731,"high":1048,"low":1646,"close":761,"change":316,"percent_change":422,"volume":1647,"transactions":9,"vwap":761},"2025-08-15",45.724,2096800,{"date":1649,"open":939,"high":1650,"low":1602,"close":731,"change":422,"percent_change":458,"volume":1651,"transactions":9,"vwap":731},"2025-08-14",45.899,1607400,{"date":1653,"open":984,"high":943,"low":1204,"close":994,"change":964,"percent_change":965,"volume":1654,"transactions":9,"vwap":994},"2025-08-13",2175100,{"date":1656,"open":761,"high":1602,"low":1657,"close":1602,"change":261,"percent_change":262,"volume":1658,"transactions":9,"vwap":1602},"2025-08-12",45.711,1699300,{"date":1660,"open":890,"high":729,"low":1661,"close":983,"change":362,"percent_change":362,"volume":1662,"transactions":9,"vwap":983},"2025-08-11",45.782,1733300,{"date":1664,"open":983,"high":731,"low":896,"close":983,"change":353,"percent_change":483,"volume":1665,"transactions":9,"vwap":983},"2025-08-08",1680100,{"date":1667,"open":945,"high":1668,"low":1669,"close":971,"change":315,"percent_change":316,"volume":1670,"transactions":9,"vwap":971},"2025-08-07",45.986,45.862,1880100,{"date":1672,"open":928,"high":994,"low":1673,"close":951,"change":352,"percent_change":353,"volume":1674,"transactions":9,"vwap":951},"2025-08-06",45.735,1718100,{"date":1676,"open":971,"high":994,"low":928,"close":946,"change":261,"percent_change":262,"volume":1677,"transactions":9,"vwap":946},"2025-08-05",1899700,{"date":1679,"open":951,"high":946,"low":970,"close":945,"change":378,"percent_change":271,"volume":1680,"transactions":9,"vwap":945},"2025-08-04",1678200,{"date":1682,"open":896,"high":939,"low":998,"close":939,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":939},"2025-08-01",0.36,0.79,2963300,{"date":1687,"open":806,"high":756,"low":702,"close":746,"change":370,"percent_change":371,"volume":1688,"transactions":9,"vwap":746},"2025-07-31",2233200,{"date":1690,"open":750,"high":1691,"low":807,"close":696,"change":332,"percent_change":1692,"volume":1693,"transactions":9,"vwap":696},"2025-07-30",45.582,-0.66,2478200,{"date":1695,"open":723,"high":983,"low":1696,"close":983,"change":231,"percent_change":1697,"volume":1698,"transactions":9,"vwap":983},"2025-07-29",45.609,0.5,1978900,{"date":1700,"open":831,"high":755,"low":750,"close":770,"change":776,"percent_change":387,"volume":1701,"transactions":9,"vwap":770},"2025-07-28",1551000,{"date":1703,"open":750,"high":715,"low":1704,"close":715,"change":271,"percent_change":795,"volume":1705,"transactions":9,"vwap":715},"2025-07-25",45.498,1776600,{"date":1707,"open":698,"high":755,"low":688,"close":874,"change":198,"percent_change":343,"volume":1708,"transactions":9,"vwap":874},"2025-07-24",2233300,{"date":1710,"open":666,"high":1711,"low":806,"close":770,"change":343,"percent_change":892,"volume":1712,"transactions":9,"vwap":770},"2025-07-23",45.627,1872500,{"date":1714,"open":723,"high":709,"low":1696,"close":724,"change":371,"percent_change":467,"volume":1715,"transactions":9,"vwap":724},"2025-07-22",1626600,{"date":1717,"open":715,"high":739,"low":1718,"close":755,"change":188,"percent_change":979,"volume":1719,"transactions":9,"vwap":755},"2025-07-21",45.565,1995300,{"date":1721,"open":698,"high":702,"low":687,"close":695,"change":441,"percent_change":442,"volume":1722,"transactions":9,"vwap":695},"2025-07-18",1574000,{"date":1724,"open":787,"high":1725,"low":638,"close":1019,"change":362,"percent_change":362,"volume":1726,"transactions":9,"vwap":1019},"2025-07-17",45.418,1461600,{"date":1728,"open":792,"high":711,"low":1729,"close":1019,"change":230,"percent_change":597,"volume":1730,"transactions":9,"vwap":1019},"2025-07-16",45.232,1701100,{"date":1732,"open":717,"high":717,"low":674,"close":648,"change":524,"percent_change":525,"volume":1733,"transactions":9,"vwap":648},"2025-07-15",1721500,{"date":1735,"open":697,"high":775,"low":1019,"close":711,"change":298,"percent_change":352,"volume":1736,"transactions":9,"vwap":711},"2025-07-14",1988900,{"date":1738,"open":696,"high":696,"low":672,"close":697,"change":23,"percent_change":251,"volume":1739,"transactions":9,"vwap":697},"2025-07-11",1724900,{"date":1741,"open":781,"high":715,"low":750,"close":666,"change":298,"percent_change":352,"volume":1742,"transactions":9,"vwap":666},"2025-07-10",1399700,{"date":1744,"open":696,"high":715,"low":807,"close":715,"change":430,"percent_change":1197,"volume":1745,"transactions":9,"vwap":715},"2025-07-09",1621100,{"date":1747,"open":1019,"high":695,"low":1748,"close":687,"change":352,"percent_change":353,"volume":1749,"transactions":9,"vwap":687},"2025-07-08",45.346,1981300,{"date":1751,"open":806,"high":715,"low":697,"close":807,"change":23,"percent_change":251,"volume":1752,"transactions":9,"vwap":807},"2025-07-07",2472800,{"date":1754,"open":715,"high":721,"low":770,"close":723,"change":316,"percent_change":422,"volume":1755,"transactions":9,"vwap":723},"2025-07-03",1613200,{"date":1757,"open":721,"high":709,"low":715,"close":881,"change":352,"percent_change":353,"volume":1758,"transactions":9,"vwap":881},"2025-07-02",1826200,{"date":1760,"open":740,"high":1602,"low":1761,"close":730,"change":112,"percent_change":298,"volume":1762,"transactions":9,"vwap":730},"2025-07-01",45.673,2217200,{"date":1764,"open":709,"high":983,"low":721,"close":761,"change":964,"percent_change":965,"volume":1765,"transactions":9,"vwap":761},"2025-06-30",2231300,{"date":1767,"open":755,"high":881,"low":1768,"close":755,"change":388,"percent_change":1769,"volume":1770,"transactions":9,"vwap":755},"2025-06-27",45.564,-0.63,2208300,{"date":1772,"open":740,"high":971,"low":754,"close":928,"change":705,"percent_change":836,"volume":1773,"transactions":9,"vwap":928},"2025-06-26",2919400,{"date":1775,"open":739,"high":716,"low":1776,"close":754,"change":515,"percent_change":516,"volume":1777,"transactions":9,"vwap":754},"2025-06-25",45.595,2459200,{"date":1779,"open":750,"high":1780,"low":1781,"close":722,"change":500,"percent_change":501,"volume":1782,"transactions":9,"vwap":722},"2025-06-24",45.727,45.491,3024300,{"date":1784,"open":746,"high":1785,"low":696,"close":770,"change":1085,"percent_change":849,"volume":1786,"transactions":9,"vwap":770},"2025-06-23",45.647,1505000,{"date":1788,"open":819,"high":704,"low":848,"close":695,"change":378,"percent_change":271,"volume":1789,"transactions":9,"vwap":695},"2025-06-20",1913900,{"date":1791,"open":695,"high":874,"low":1792,"close":672,"change":515,"percent_change":516,"volume":1793,"transactions":9,"vwap":672},"2025-06-18",45.334,1404900,{"date":1795,"open":638,"high":672,"low":674,"close":1019,"change":500,"percent_change":501,"volume":1796,"transactions":9,"vwap":1019},"2025-06-17",1445600,{"date":1798,"open":788,"high":787,"low":646,"close":683,"change":22,"percent_change":23,"volume":1799,"transactions":9,"vwap":683},"2025-06-16",1494900,{"date":1801,"open":679,"high":1802,"low":1803,"close":788,"change":23,"percent_change":582,"volume":1804,"transactions":9,"vwap":788},"2025-06-13",45.395,45.21,2013300,{"date":1806,"open":698,"high":696,"low":711,"close":696,"change":705,"percent_change":836,"volume":1807,"transactions":9,"vwap":696},"2025-06-12",1971800,{"date":1809,"open":674,"high":678,"low":646,"close":819,"change":1057,"percent_change":152,"volume":1810,"transactions":9,"vwap":819},"2025-06-11",1476100,{"date":1812,"open":646,"high":674,"low":421,"close":647,"change":441,"percent_change":442,"volume":1813,"transactions":9,"vwap":647},"2025-06-10",1616600,{"date":1815,"open":499,"high":498,"low":499,"close":1816,"change":371,"percent_change":467,"volume":1817,"transactions":9,"vwap":1816},"2025-06-09",45.099998,2449100,{"date":1819,"open":421,"high":1820,"low":507,"close":1821,"change":240,"percent_change":1441,"volume":1822,"transactions":9,"vwap":1821},"2025-06-06",45.275,45.0099983,1461700,{"date":1824,"open":1019,"high":697,"low":683,"close":679,"change":343,"percent_change":892,"volume":1825,"transactions":9,"vwap":679},"2025-06-05",1481300,{"date":1827,"open":646,"high":711,"low":1803,"close":678,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":678},"2025-06-04",0.27,0.6,1975700,{"date":1832,"open":498,"high":1833,"low":847,"close":1834,"change":298,"percent_change":352,"volume":1835,"transactions":9,"vwap":1834},"2025-06-03",45.197,45.080002,1512900,{"date":1837,"open":1816,"high":428,"low":1838,"close":1816,"change":343,"percent_change":892,"volume":1839,"transactions":9,"vwap":1816},"2025-06-02",45.029999,1537400,{"date":1841,"open":421,"high":1803,"low":1842,"close":1803,"change":1085,"percent_change":1828,"volume":1843,"transactions":9,"vwap":1803},"2025-05-30",45.027,2355200,{"date":1845,"open":855,"high":589,"low":1846,"close":414,"change":352,"percent_change":353,"volume":1847,"transactions":9,"vwap":414},"2025-05-29",45.033001,2286600,{"date":1849,"open":499,"high":631,"low":499,"close":411,"change":22,"percent_change":23,"volume":1850,"transactions":9,"vwap":411},"2025-05-28",1473100,{"date":1852,"open":411,"high":679,"low":414,"close":1803,"change":231,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1803},"2025-05-27",0.51,1937300,{"date":1856,"open":499,"high":1857,"low":448,"close":440,"change":516,"percent_change":1057,"volume":1858,"transactions":9,"vwap":440},"2025-05-23",45.060001,1788700,{"date":1860,"open":1861,"high":522,"low":349,"close":491,"change":441,"percent_change":442,"volume":1862,"transactions":9,"vwap":491},"2025-05-22",44.79,2089400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":561,"change":388,"percent_change":1868,"volume":1869,"transactions":9,"vwap":561},"2025-05-21",44.96,45.025002,44.775,-0.64,2326700,{"date":1871,"open":1834,"high":589,"low":1872,"close":421,"change":353,"percent_change":483,"volume":1873,"transactions":9,"vwap":421},"2025-05-20",45.021999,2102000,{"date":1875,"open":456,"high":646,"low":1876,"close":1803,"change":262,"percent_change":370,"volume":1877,"transactions":9,"vwap":1803},"2025-05-19",44.931,2254000,{"date":1879,"open":792,"high":819,"low":1880,"close":428,"change":378,"percent_change":271,"volume":1881,"transactions":9,"vwap":428},"2025-05-16",45.177,1584800,{"date":1883,"open":855,"high":647,"low":1884,"close":498,"change":231,"percent_change":1853,"volume":1885,"transactions":9,"vwap":498},"2025-05-15",44.995,1668200,{"date":1887,"open":464,"high":421,"low":402,"close":491,"change":422,"percent_change":458,"volume":1888,"transactions":9,"vwap":491},"2025-05-14",1716900,{"date":1890,"open":421,"high":1891,"low":1821,"close":1857,"change":261,"percent_change":262,"volume":1892,"transactions":9,"vwap":1857},"2025-05-13",45.147,2242200,{"date":1894,"open":464,"high":589,"low":847,"close":847,"change":524,"percent_change":525,"volume":1895,"transactions":9,"vwap":847},"2025-05-12",1518300,{"date":1897,"open":1803,"high":1820,"low":631,"close":428,"change":516,"percent_change":1057,"volume":1898,"transactions":9,"vwap":428},"2025-05-09",1438400,{"date":1900,"open":672,"high":1901,"low":421,"close":421,"change":219,"percent_change":1902,"volume":1903,"transactions":9,"vwap":421},"2025-05-08",45.408,-0.55,1218300,{"date":1905,"open":678,"high":697,"low":1906,"close":794,"change":371,"percent_change":467,"volume":1907,"transactions":9,"vwap":794},"2025-05-07",45.324,1224500,{"date":1909,"open":420,"high":638,"low":859,"close":628,"change":230,"percent_change":597,"volume":1910,"transactions":9,"vwap":628},"2025-05-06",1200300,{"date":1912,"open":646,"high":648,"low":465,"close":647,"change":22,"percent_change":23,"volume":1913,"transactions":9,"vwap":647},"2025-05-05",1551800,{"date":1915,"open":788,"high":678,"low":1916,"close":648,"change":690,"percent_change":691,"volume":1917,"transactions":9,"vwap":648},"2025-05-02",45.186,1530000,{"date":1919,"open":721,"high":1920,"low":678,"close":688,"change":1241,"percent_change":917,"volume":1921,"transactions":9,"vwap":688},"2025-05-01",45.669,1961500,{"date":1923,"open":770,"high":723,"low":1924,"close":781,"change":298,"percent_change":352,"volume":1925,"transactions":9,"vwap":781},"2025-04-30",45.465,1702000,{"date":1927,"open":695,"high":756,"low":688,"close":756,"change":298,"percent_change":352,"volume":1928,"transactions":9,"vwap":756},"2025-04-29",1498600,{"date":1930,"open":698,"high":1931,"low":775,"close":723,"change":188,"percent_change":979,"volume":1932,"transactions":9,"vwap":723},"2025-04-28",45.646,2302500,{"date":1934,"open":695,"high":1935,"low":678,"close":696,"change":964,"percent_change":147,"volume":1936,"transactions":9,"vwap":696},"2025-04-25",45.507,1046600,{"date":1938,"open":679,"high":819,"low":660,"close":638,"change":782,"percent_change":783,"volume":1939,"transactions":9,"vwap":638},"2025-04-24",1756700,{"date":1941,"open":794,"high":704,"low":1838,"close":855,"change":271,"percent_change":795,"volume":1942,"transactions":9,"vwap":855},"2025-04-23",1590200,{"date":179,"open":449,"high":1838,"low":439,"close":522,"change":316,"percent_change":1241,"volume":1944,"transactions":9,"vwap":522},1750800]