[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMB":3,"homepage-market-summary":30,"stock-historical-FMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMB","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},"First Trust Managed Municipal ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.97,1.908,"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},48.06,48.4,48.56,47.98,48.15,-0.09,-0.19,690667.78444,52.029999,47.385,183056.061503628,14.5,3115,{"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},185721,67788015.375907,-2.34,"2025-04-22",[181,184,194,202,211,220,231,241,250,260,268,276,287,295,303,310,320,329,338,347,358,369,375,383,391,401,410,419,428,437,446,456,465,475,486,496,506,514,520,527,535,545,551,561,571,577,585,594,602,612,621,629,640,650,659,669,678,688,695,703,709,716,720,725,732,738,743,751,756,762,765,770,775,779,784,789,793,797,801,808,813,820,824,827,830,834,837,842,847,854,861,868,873,879,886,893,899,905,910,916,921,925,929,933,937,942,946,952,955,960,962,966,971,975,980,986,989,993,996,1001,1006,1009,1013,1017,1021,1027,1032,1037,1042,1045,1050,1055,1062,1066,1073,1077,1082,1087,1092,1095,1099,1103,1106,1110,1116,1122,1127,1134,1141,1148,1155,1160,1166,1171,1177,1185,1193,1198,1202,1207,1210,1214,1218,1224,1228,1233,1237,1242,1247,1250,1254,1258,1261,1265,1268,1272,1275,1278,1281,1285,1288,1291,1295,1298,1303,1308,1313,1317,1322,1326,1333,1339,1345,1350,1357,1359,1364,1369,1375,1381,1384,1388,1396,1401,1404,1409,1413,1417,1422,1425,1428,1431,1435,1440,1444,1449,1453,1457,1462,1466,1470,1475,1479,1483,1487,1491,1496,1500,1505,1509,1512,1515,1518,1523,1525,1527,1530,1534,1537,1540,1543,1548,1554,1557,1562,1567,1571,1577,1583,1587,1591,1593,1598,1604,1608,1611,1614,1620,1625,1630,1633,1637,1641,1644,1648,1653,1657,1663,1668,1673,1680,1687,1694,1701,1706,1713,1716,1721,1726,1732,1739,1748,1753,1759,1764,1769,1774,1778,1784,1789,1794,1798,1803,1806,1811,1816,1823,1831,1838,1845,1849,1854,1861,1865,1870,1876,1883,1888,1891,1894,1899,1906,1910,1914,1919,1924,1927,1932,1936,1940,1943,1948,1953,1956,1962,1967,1972,1974,1977,1980,1983,1987,1991,1995,1998,2003,2008,2011,2014,2017,2021,2024,2028,2031,2035,2037,2041,2045,2051,2055,2059,2063,2066,2070,2073,2076,2079,2082,2085,2089,2093,2097,2100,2104,2108],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2170,48.2854,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",48.04,48.33,47.97,0.29,0.61,1065596.47516,2206,48.1756,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":152,"percent_change":159,"volume":199,"transactions":200,"vwap":201},"2026-09-30",47.76,48.08,47.86,472986.896708,1699,47.8971,{"date":203,"open":204,"high":204,"low":26,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",47.74,47.51,-0.12,-0.25,753070.825965,1923,47.5071,{"date":212,"open":20,"high":20,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",47.59,47.63,-0.46,-0.96,715820.553938,2386,47.6661,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.27,48.35,47.9565,48.09,-0.16,-0.33,452511.1946,1492,48.0941,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",48.54,48.17,48.25,-0.36,-0.74,606820.02168,1731,48.2941,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":236,"percent_change":237,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.97,48.985,48.4701,48.61,748620.15621,1977,48.6614,{"date":251,"open":252,"high":253,"low":254,"close":243,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",48.96,49.02,48.93,-0.05,-0.1,365052.04908,1241,48.9725,{"date":261,"open":262,"high":262,"low":263,"close":253,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",49.13,48.91,0,1000782.36792,1307,49.0109,{"date":269,"open":270,"high":253,"low":271,"close":253,"change":22,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",49,48.9,-0.18,551867.61922,917,48.9794,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",49.16,49.19,49.0121,49.11,0.11,0.22,283959.82858,1498,49.0959,{"date":288,"open":270,"high":281,"low":289,"close":270,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",48.9001,-0.04,-0.08,298313.07312,1221,48.9992,{"date":296,"open":297,"high":278,"low":298,"close":299,"change":22,"percent_change":272,"volume":300,"transactions":301,"vwap":302},"2026-09-15",49.09,48.95,49.04,988767.30096,1617,49.0629,{"date":304,"open":305,"high":305,"low":281,"close":262,"change":306,"percent_change":206,"volume":307,"transactions":308,"vwap":309},"2026-09-14",49.25,-0.06,304644.6755,862,49.1575,{"date":311,"open":312,"high":313,"low":314,"close":279,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",49.23,49.33,49.15,0.08,0.16,738577.49779,1448,49.1886,{"date":321,"open":322,"high":322,"low":323,"close":281,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",49.31,49.03,-0.26,-0.53,389423.27565,1408,49.1133,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":215,"volume":335,"transactions":336,"vwap":337},"2026-09-09",49.7,49.35,49.37,-0.23,218001.34452,799,49.484,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":255,"percent_change":256,"volume":344,"transactions":345,"vwap":346},"2026-09-08",49.67,49.77,49.57,49.6,249182.414579,1246,49.6351,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",49.71,49.74,49.61,49.65,0.01,0.02,187501.39652,932,49.6738,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",49.72,49.8097,49.62,49.64,-0.07,-0.14,207462.180868,630,49.7496,{"date":370,"open":331,"high":371,"low":340,"close":349,"change":255,"percent_change":256,"volume":372,"transactions":373,"vwap":374},"2026-09-02",49.76,239265.78633,823,49.714,{"date":376,"open":377,"high":377,"low":352,"close":371,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",49.94,-0.21,-0.42,163966.9121,806,49.7674,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":364,"percent_change":365,"volume":388,"transactions":389,"vwap":390},"2026-08-31",50.07,49.9052,49.97,162985.06037,851,49.9657,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":306,"volume":398,"transactions":399,"vwap":400},"2026-08-28",50.11,50.1682,50.01,50.04,-0.03,141234.541708,924,50.0681,{"date":402,"open":403,"high":403,"low":404,"close":385,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",50.19,50.05,-0.0855,-0.17,115379.341,654,50.1192,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":23,"volume":416,"transactions":417,"vwap":418},"2026-08-26",50.25,50.1,50.1555,-0.0945,113844.9356,688,50.1695,{"date":420,"open":421,"high":422,"low":423,"close":412,"change":424,"percent_change":107,"volume":425,"transactions":426,"vwap":427},"2026-08-25",50.22,50.27,50.18,0.03,238714.266912,749,50.2337,{"date":429,"open":430,"high":431,"low":432,"close":421,"change":433,"percent_change":315,"volume":434,"transactions":435,"vwap":436},"2026-08-24",50.23,50.24,50.15,0.0404,148021.480304,652,50.1992,{"date":438,"open":422,"high":422,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",50.1146,50.1796,-0.1854,-0.37,35972.35606,353,50.1766,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":207,"volume":453,"transactions":454,"vwap":455},"2026-08-20",50.44,50.52,50.29,50.365,-0.125,134603.40239,723,50.3778,{"date":457,"open":458,"high":449,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",50.37,50.49,0.13,0.26,96990.77899,524,50.4652,{"date":466,"open":459,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",50.5,50.21,50.36,-0.11,-0.22,175807.52382,1018,50.3497,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",50.65,50.66,50.43,50.47,-0.15,-0.3,136475.85716,650,50.5577,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":256,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",50.68,50.72,50.54,50.62,-0.2,93184.222665,655,50.6217,{"date":497,"open":498,"high":499,"low":500,"close":489,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",50.75,50.76,50.63,0.09,0.18,146431.0894,596,50.7032,{"date":507,"open":508,"high":509,"low":510,"close":500,"change":264,"percent_change":264,"volume":511,"transactions":512,"vwap":513},"2026-08-12",50.67,50.6875,50.57,75336.234,444,50.6337,{"date":515,"open":508,"high":508,"low":510,"close":500,"change":354,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",0.04,65195.1785,432,50.604,{"date":521,"open":522,"high":522,"low":449,"close":523,"change":264,"percent_change":264,"volume":524,"transactions":525,"vwap":526},"2026-08-10",50.7,50.61,197179.96697,761,50.5735,{"date":528,"open":477,"high":477,"low":529,"close":523,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",50.51,0.1397,0.28,78355.89776,413,50.5843,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":306,"volume":542,"transactions":543,"vwap":544},"2026-08-06",50.42,50.505,50.4134,50.4703,-0.0297,101319.1988,496,50.4644,{"date":546,"open":459,"high":467,"low":547,"close":467,"change":516,"percent_change":315,"volume":548,"transactions":549,"vwap":550},"2026-08-05",50.4201,93765.835431,567,50.4645,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":531,"volume":558,"transactions":559,"vwap":560},"2026-08-04",50.39,50.48,50.3,50.46,0.14,195819.0854,1008,50.4357,{"date":562,"open":555,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",50.3499,50.2338,50.32,0.05,0.1,256181.795411,782,50.3002,{"date":572,"open":565,"high":565,"low":573,"close":422,"change":290,"percent_change":291,"volume":574,"transactions":575,"vwap":576},"2026-07-31",50.1903,159996.711093,637,50.2433,{"date":578,"open":579,"high":479,"low":412,"close":580,"change":581,"percent_change":406,"volume":582,"transactions":583,"vwap":584},"2026-07-30",50.41,50.31,-0.0845,159086.505351,667,50.3023,{"date":586,"open":587,"high":490,"low":588,"close":589,"change":590,"percent_change":365,"volume":591,"transactions":592,"vwap":593},"2026-07-29",50.45,50.38,50.3945,-0.0731,209480.44442,990,50.4729,{"date":595,"open":587,"high":596,"low":588,"close":597,"change":598,"percent_change":316,"volume":599,"transactions":600,"vwap":601},"2026-07-28",50.5272,50.4676,0.0801,124673.6869,583,50.4562,{"date":603,"open":604,"high":554,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",50.35,50.34,50.3875,0.1077,0.21,132027.89854,711,50.3883,{"date":613,"open":450,"high":614,"low":615,"close":616,"change":617,"percent_change":315,"volume":618,"transactions":619,"vwap":620},"2026-07-24",50.3498,50.1888,50.2798,0.0398,312672.88058,1284,50.279,{"date":622,"open":480,"high":480,"low":623,"close":431,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",50.17,-0.3377,-0.67,118029.37302,465,50.2414,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",50.74,50.835,50.53,50.5777,-0.1461,-0.29,228694.20029,899,50.6103,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",50.8,50.71,50.7238,-0.2457,-0.48,94248.784027,539,50.7585,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":481,"volume":656,"transactions":657,"vwap":658},"2026-07-20",51.04,50.9416,50.9695,-0.0755,135211.543673,773,51.0006,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-17",51.11,50.97,51.045,-0.0107,-0.02,91985.1731,589,51.0322,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":365,"volume":675,"transactions":676,"vwap":677},"2026-07-16",51.16,51.01,51.0557,-0.0723,345800.72403,1243,51.081,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":365,"volume":685,"transactions":686,"vwap":687},"2026-07-15",51.17,51.22,51.1,51.128,-0.072,94968.2527,600,51.1559,{"date":689,"open":690,"high":690,"low":671,"close":691,"change":264,"percent_change":264,"volume":692,"transactions":693,"vwap":694},"2026-07-14",51.27,51.2,222439.322094,1217,51.209,{"date":696,"open":697,"high":698,"low":697,"close":691,"change":699,"percent_change":665,"volume":700,"transactions":701,"vwap":702},"2026-07-13",51.14,51.24,-0.008,239940.196,925,51.2058,{"date":704,"open":671,"high":705,"low":671,"close":706,"change":707,"percent_change":353,"volume":708,"transactions":9,"vwap":706},"2026-07-10",51.25,51.208,0.005,73300,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":353,"volume":715,"transactions":9,"vwap":713},"2026-07-09",51.28,51.15,51.203,0.003,99800,{"date":717,"open":718,"high":718,"low":697,"close":691,"change":291,"percent_change":226,"volume":719,"transactions":9,"vwap":691},"2026-07-08",51.3,197800,{"date":721,"open":722,"high":722,"low":690,"close":711,"change":226,"percent_change":723,"volume":724,"transactions":9,"vwap":711},"2026-07-07",51.39,-0.31,228900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":353,"percent_change":354,"volume":731,"transactions":9,"vwap":730},"2026-07-06",51.45,51.46,51.35,51.44,151400,{"date":733,"open":727,"high":727,"low":734,"close":735,"change":736,"percent_change":282,"volume":737,"transactions":9,"vwap":735},"2026-07-02",51.36,51.43,0.059,103100,{"date":739,"open":711,"high":722,"low":705,"close":740,"change":741,"percent_change":353,"volume":742,"transactions":9,"vwap":740},"2026-07-01",51.371,0.004,189600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":306,"volume":750,"transactions":9,"vwap":748},"2026-06-30",51.4,51.41,51.291,51.367,-0.033,126200,{"date":752,"open":729,"high":745,"low":753,"close":745,"change":754,"percent_change":460,"volume":755,"transactions":9,"vwap":745},"2026-06-29",51.31,0.065,247600,{"date":757,"open":711,"high":729,"low":698,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",51.335,0.035,0.07,99200,{"date":763,"open":734,"high":734,"low":711,"close":718,"change":226,"percent_change":723,"volume":764,"transactions":9,"vwap":718},"2026-06-25",145000,{"date":766,"open":727,"high":767,"low":768,"close":728,"change":282,"percent_change":608,"volume":769,"transactions":9,"vwap":728},"2026-06-24",51.47,51.386,164800,{"date":771,"open":722,"high":772,"low":773,"close":729,"change":290,"percent_change":291,"volume":774,"transactions":9,"vwap":729},"2026-06-23",51.42,51.34,121900,{"date":776,"open":722,"high":746,"low":777,"close":722,"change":264,"percent_change":264,"volume":778,"transactions":9,"vwap":722},"2026-06-22",51.322,75300,{"date":780,"open":729,"high":772,"low":747,"close":722,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":722},"2026-06-18",0.19,0.37,113600,{"date":785,"open":711,"high":786,"low":787,"close":691,"change":470,"percent_change":378,"volume":788,"transactions":9,"vwap":691},"2026-06-17",51.37,51.19,147800,{"date":790,"open":729,"high":729,"low":690,"close":753,"change":791,"percent_change":566,"volume":792,"transactions":9,"vwap":753},"2026-06-16",0.025,131800,{"date":794,"open":773,"high":773,"low":690,"close":795,"change":791,"percent_change":566,"volume":796,"transactions":9,"vwap":795},"2026-06-15",51.285,134200,{"date":798,"open":712,"high":690,"low":662,"close":799,"change":665,"percent_change":290,"volume":800,"transactions":9,"vwap":799},"2026-06-12",51.26,428000,{"date":802,"open":690,"high":803,"low":804,"close":711,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":711},"2026-06-11",51.298,51.175,0.075,0.15,192200,{"date":809,"open":753,"high":753,"low":671,"close":810,"change":811,"percent_change":471,"volume":812,"transactions":9,"vwap":810},"2026-06-10",51.205,-0.115,138800,{"date":814,"open":718,"high":815,"low":816,"close":817,"change":107,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-09",51.33,51.23,51.32,0.12,132700,{"date":821,"open":816,"high":822,"low":787,"close":799,"change":353,"percent_change":354,"volume":823,"transactions":9,"vwap":799},"2026-06-08",51.29,98600,{"date":825,"open":816,"high":705,"low":680,"close":705,"change":255,"percent_change":256,"volume":826,"transactions":9,"vwap":705},"2026-06-05",115000,{"date":828,"open":753,"high":753,"low":705,"close":718,"change":516,"percent_change":315,"volume":829,"transactions":9,"vwap":718},"2026-06-04",122100,{"date":831,"open":698,"high":711,"low":832,"close":799,"change":665,"percent_change":290,"volume":833,"transactions":9,"vwap":799},"2026-06-03",51.218,158800,{"date":835,"open":690,"high":822,"low":816,"close":711,"change":282,"percent_change":608,"volume":836,"transactions":9,"vwap":711},"2026-06-02",117800,{"date":838,"open":839,"high":787,"low":840,"close":680,"change":424,"percent_change":107,"volume":841,"transactions":9,"vwap":680},"2026-06-01",51.12,51.055,181100,{"date":843,"open":671,"high":844,"low":845,"close":697,"change":315,"percent_change":316,"volume":846,"transactions":9,"vwap":697},"2026-05-29",51.187,51.073002,131900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":760,"percent_change":557,"volume":853,"transactions":9,"vwap":852},"2026-05-28",51.02,51.09,50.93,51.060001,127600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":567,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-27",50.84,51,50.99,0.2,148800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":283,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-26",50.79,50.92,50.89,0.43,112300,{"date":869,"open":477,"high":489,"low":870,"close":508,"change":871,"percent_change":315,"volume":872,"transactions":9,"vwap":508},"2026-05-22",50.64,0.041,127800,{"date":874,"open":449,"high":477,"low":875,"close":876,"change":877,"percent_change":723,"volume":878,"transactions":9,"vwap":876},"2026-05-21",50.516,50.629,-0.156,163200,{"date":880,"open":498,"high":856,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-20",50.663,50.785,0.085,0.17,225100,{"date":887,"open":888,"high":889,"low":890,"close":522,"change":891,"percent_change":324,"volume":892,"transactions":9,"vwap":522},"2026-05-19",50.81,50.817,50.6,-0.133,141100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":424,"percent_change":107,"volume":898,"transactions":9,"vwap":897},"2026-05-18",50.9,50.78,50.833,237000,{"date":900,"open":857,"high":857,"low":489,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",50.803,-0.257,-0.5,135600,{"date":906,"open":661,"high":907,"low":908,"close":852,"change":714,"percent_change":353,"volume":909,"transactions":9,"vwap":852},"2026-05-14",51.13,51.040001,119600,{"date":911,"open":850,"high":912,"low":913,"close":914,"change":397,"percent_change":306,"volume":915,"transactions":9,"vwap":914},"2026-05-13",51.099998,51.029999,51.056999,115400,{"date":917,"open":691,"high":691,"low":908,"close":918,"change":919,"percent_change":23,"volume":920,"transactions":9,"vwap":918},"2026-05-12",51.087002,-0.098,89800,{"date":922,"open":691,"high":690,"low":680,"close":923,"change":707,"percent_change":353,"volume":924,"transactions":9,"vwap":923},"2026-05-11",51.185,112200,{"date":926,"open":711,"high":718,"low":907,"close":927,"change":707,"percent_change":353,"volume":928,"transactions":9,"vwap":927},"2026-05-08",51.18,81200,{"date":930,"open":698,"high":698,"low":661,"close":804,"change":931,"percent_change":397,"volume":932,"transactions":9,"vwap":804},"2026-05-07",-0.015,86200,{"date":934,"open":698,"high":698,"low":935,"close":787,"change":936,"percent_change":781,"volume":829,"transactions":9,"vwap":787},"2026-05-06",51.169,0.096,{"date":938,"open":912,"high":712,"low":908,"close":939,"change":940,"percent_change":760,"volume":941,"transactions":9,"vwap":939},"2026-05-05",51.094002,0.034,151900,{"date":943,"open":850,"high":912,"low":944,"close":852,"change":945,"percent_change":22,"volume":928,"transactions":9,"vwap":852},"2026-05-04",50.98,-0.048,{"date":947,"open":697,"high":697,"low":948,"close":949,"change":950,"percent_change":516,"volume":951,"transactions":9,"vwap":949},"2026-05-01",51.075001,51.108,0.018,146800,{"date":953,"open":907,"high":907,"low":849,"close":850,"change":353,"percent_change":354,"volume":954,"transactions":9,"vwap":850},"2026-04-30",144000,{"date":956,"open":957,"high":907,"low":908,"close":958,"change":22,"percent_change":272,"volume":959,"transactions":9,"vwap":958},"2026-04-29",51.07,51.080002,125800,{"date":961,"open":787,"high":787,"low":958,"close":680,"change":255,"percent_change":256,"volume":708,"transactions":9,"vwap":680},"2026-04-28",{"date":963,"open":698,"high":698,"low":671,"close":681,"change":964,"percent_change":424,"volume":965,"transactions":9,"vwap":681},"2026-04-27",0.016,105600,{"date":967,"open":680,"high":698,"low":683,"close":968,"change":969,"percent_change":424,"volume":970,"transactions":9,"vwap":968},"2026-04-24",51.204,0.017,88400,{"date":972,"open":712,"high":816,"low":973,"close":844,"change":699,"percent_change":665,"volume":974,"transactions":9,"vwap":844},"2026-04-23",51.089001,135800,{"date":976,"open":787,"high":681,"low":671,"close":977,"change":978,"percent_change":566,"volume":979,"transactions":9,"vwap":977},"2026-04-22",51.195,0.026,110200,{"date":981,"open":816,"high":816,"low":982,"close":935,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":935},"2026-04-21",51.148,-0.201,-0.39,119100,{"date":987,"open":718,"high":786,"low":822,"close":786,"change":516,"percent_change":315,"volume":988,"transactions":9,"vwap":786},"2026-04-20",130000,{"date":990,"open":815,"high":729,"low":705,"close":815,"change":316,"percent_change":991,"volume":992,"transactions":9,"vwap":815},"2026-04-17",0.31,131300,{"date":994,"open":927,"high":691,"low":712,"close":680,"change":424,"percent_change":107,"volume":995,"transactions":9,"vwap":680},"2026-04-16",123500,{"date":997,"open":671,"high":998,"low":958,"close":697,"change":999,"percent_change":256,"volume":1000,"transactions":9,"vwap":697},"2026-04-15",51.198,-0.053,105500,{"date":1002,"open":697,"high":816,"low":697,"close":1003,"change":1004,"percent_change":255,"volume":1005,"transactions":9,"vwap":1003},"2026-04-14",51.193,-0.027,115200,{"date":1007,"open":671,"high":681,"low":697,"close":681,"change":107,"percent_change":818,"volume":1008,"transactions":9,"vwap":681},"2026-04-13",94000,{"date":1010,"open":912,"high":1011,"low":912,"close":671,"change":665,"percent_change":290,"volume":1012,"transactions":9,"vwap":671},"2026-04-10",51.228,60900,{"date":1014,"open":661,"high":681,"low":1015,"close":927,"change":567,"percent_change":859,"volume":1016,"transactions":9,"vwap":927},"2026-04-09",51.021,137100,{"date":1018,"open":787,"high":690,"low":1019,"close":958,"change":806,"percent_change":189,"volume":1020,"transactions":9,"vwap":958},"2026-04-08",50.96,243400,{"date":1022,"open":1023,"high":1023,"low":1024,"close":851,"change":1025,"percent_change":107,"volume":1026,"transactions":9,"vwap":851},"2026-04-07",50.95,50.82,0.028,176300,{"date":1028,"open":1024,"high":864,"low":1024,"close":1029,"change":1030,"percent_change":516,"volume":1031,"transactions":9,"vwap":1029},"2026-04-06",50.902,0.022,122500,{"date":1033,"open":863,"high":895,"low":1034,"close":1035,"change":760,"percent_change":557,"volume":1036,"transactions":9,"vwap":1035},"2026-04-02",50.73,50.88,130900,{"date":1038,"open":522,"high":1039,"low":522,"close":888,"change":806,"percent_change":1040,"volume":1041,"transactions":9,"vwap":888},"2026-04-01",50.826,0.3,161700,{"date":1043,"open":477,"high":1034,"low":523,"close":478,"change":315,"percent_change":316,"volume":1044,"transactions":9,"vwap":478},"2026-03-31",219600,{"date":1046,"open":870,"high":870,"low":556,"close":1047,"change":1048,"percent_change":859,"volume":1049,"transactions":9,"vwap":1047},"2026-03-30",50.58,0.101,413700,{"date":1051,"open":448,"high":529,"low":422,"close":1052,"change":1053,"percent_change":460,"volume":1054,"transactions":9,"vwap":1052},"2026-03-27",50.479,0.064,252000,{"date":1056,"open":633,"high":1057,"low":604,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-26",50.596,50.415,-0.315,-0.62,89500,{"date":1063,"open":642,"high":642,"low":870,"close":1034,"change":818,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1034},"2026-03-25",0.24,124800,{"date":1067,"open":1068,"high":865,"low":1069,"close":523,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":523},"2026-03-24",50.86,50.59,-0.32,-0.63,119500,{"date":1074,"open":944,"high":858,"low":1075,"close":851,"change":282,"percent_change":283,"volume":1076,"transactions":9,"vwap":851},"2026-03-23",50.875,95200,{"date":1078,"open":927,"high":927,"low":896,"close":1024,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1024},"2026-03-20",-0.385,-0.75,99000,{"date":1083,"open":1084,"high":690,"low":907,"close":810,"change":1085,"percent_change":291,"volume":1086,"transactions":9,"vwap":810},"2026-03-19",51.21,-0.041,118300,{"date":1088,"open":753,"high":815,"low":816,"close":1089,"change":1090,"percent_change":365,"volume":1091,"transactions":9,"vwap":1089},"2026-03-18",51.246,-0.074,86300,{"date":1093,"open":815,"high":734,"low":718,"close":817,"change":950,"percent_change":516,"volume":1094,"transactions":9,"vwap":817},"2026-03-17",181700,{"date":1096,"open":817,"high":727,"low":681,"close":1097,"change":741,"percent_change":353,"volume":1098,"transactions":9,"vwap":1097},"2026-03-16",51.302,249900,{"date":1100,"open":691,"high":718,"low":691,"close":803,"change":1101,"percent_change":884,"volume":1102,"transactions":9,"vwap":803},"2026-03-13",0.088,104000,{"date":1104,"open":729,"high":729,"low":680,"close":1084,"change":481,"percent_change":636,"volume":1105,"transactions":9,"vwap":1084},"2026-03-12",245200,{"date":1107,"open":727,"high":727,"low":815,"close":734,"change":1108,"percent_change":207,"volume":1109,"transactions":9,"vwap":734},"2026-03-11",-0.13,129700,{"date":1111,"open":1112,"high":1113,"low":730,"close":1114,"change":306,"percent_change":206,"volume":1115,"transactions":9,"vwap":1114},"2026-03-10",51.53,51.54,51.49,90700,{"date":1117,"open":1118,"high":1119,"low":767,"close":1120,"change":353,"percent_change":354,"volume":1121,"transactions":9,"vwap":1120},"2026-03-09",51.51,51.56,51.55,81100,{"date":1123,"open":1120,"high":1124,"low":728,"close":1113,"change":1125,"percent_change":291,"volume":1126,"transactions":9,"vwap":1113},"2026-03-06",51.58,-0.043,132500,{"date":1128,"open":1114,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":112,"volume":1133,"transactions":9,"vwap":1131},"2026-03-05",51.59,51.475,51.583,-0.004,114600,{"date":1135,"open":1129,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":107,"volume":1140,"transactions":9,"vwap":1138},"2026-03-04",51.62,51.525,51.587,0.032,100100,{"date":1142,"open":1136,"high":1143,"low":1118,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-03",51.744,51.555,-0.305,-0.59,139900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1108,"percent_change":207,"volume":1154,"transactions":9,"vwap":1153},"2026-03-02",52.0099983,52.02,51.83,51.86,140800,{"date":1156,"open":25,"high":25,"low":1157,"close":1158,"change":353,"percent_change":354,"volume":1159,"transactions":9,"vwap":1158},"2026-02-27",51.95,51.99,76200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":760,"percent_change":460,"volume":1165,"transactions":9,"vwap":1163},"2026-02-26",51.91,51.98,51.9,74100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1162,"change":516,"percent_change":315,"volume":1170,"transactions":9,"vwap":1162},"2026-02-25",51.85,51.93,93800,{"date":1172,"open":1152,"high":1173,"low":1174,"close":1175,"change":566,"percent_change":567,"volume":1176,"transactions":9,"vwap":1175},"2026-02-24",51.875,51.8,51.87,81000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":282,"volume":1184,"transactions":9,"vwap":1182},"2026-02-23",51.81,51.84,51.76,51.82,0.056,67000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":471,"volume":1192,"transactions":9,"vwap":1190},"2026-02-20",51.72,51.79,51.71,51.764,-0.116,184800,{"date":1194,"open":1179,"high":1195,"low":1179,"close":1196,"change":707,"percent_change":353,"volume":1197,"transactions":9,"vwap":1196},"2026-02-19",51.89,51.88,155300,{"date":1199,"open":1195,"high":1195,"low":1200,"close":1173,"change":931,"percent_change":397,"volume":1201,"transactions":9,"vwap":1173},"2026-02-18",51.839,98000,{"date":1203,"open":1168,"high":1204,"low":1205,"close":1195,"change":107,"percent_change":818,"volume":1206,"transactions":9,"vwap":1195},"2026-02-17",51.895,51.822,134600,{"date":1208,"open":1168,"high":1196,"low":1179,"close":1152,"change":354,"percent_change":516,"volume":1209,"transactions":9,"vwap":1152},"2026-02-13",239300,{"date":1211,"open":1188,"high":1182,"low":1212,"close":1179,"change":567,"percent_change":781,"volume":1213,"transactions":9,"vwap":1179},"2026-02-12",51.7,162900,{"date":1215,"open":1187,"high":1187,"low":1216,"close":1189,"change":290,"percent_change":291,"volume":1217,"transactions":9,"vwap":1189},"2026-02-11",51.629,89300,{"date":1219,"open":1181,"high":1220,"low":1221,"close":1222,"change":315,"percent_change":806,"volume":1223,"transactions":9,"vwap":1222},"2026-02-10",51.78,51.695,51.75,156800,{"date":1225,"open":1129,"high":1226,"low":1129,"close":1226,"change":760,"percent_change":557,"volume":1227,"transactions":9,"vwap":1226},"2026-02-09",51.67,71100,{"date":1229,"open":1124,"high":1230,"low":1124,"close":1231,"change":264,"percent_change":264,"volume":1232,"transactions":9,"vwap":1231},"2026-02-06",51.65,51.6,72800,{"date":1234,"open":1235,"high":1136,"low":1113,"close":1231,"change":107,"percent_change":818,"volume":1236,"transactions":9,"vwap":1231},"2026-02-05",51.61,217600,{"date":1238,"open":1118,"high":1239,"low":1240,"close":1113,"change":566,"percent_change":567,"volume":1241,"transactions":9,"vwap":1113},"2026-02-04",51.558,51.465,160200,{"date":1243,"open":1114,"high":1244,"low":1245,"close":1114,"change":354,"percent_change":516,"volume":1246,"transactions":9,"vwap":1114},"2026-02-03",51.5,51.381,182500,{"date":1248,"open":767,"high":767,"low":746,"close":767,"change":566,"percent_change":567,"volume":1249,"transactions":9,"vwap":767},"2026-02-02",101500,{"date":1251,"open":746,"high":730,"low":1252,"close":772,"change":760,"percent_change":557,"volume":1253,"transactions":9,"vwap":772},"2026-01-30",51.353,107100,{"date":1255,"open":786,"high":1256,"low":817,"close":729,"change":354,"percent_change":516,"volume":1257,"transactions":9,"vwap":729},"2026-01-29",51.38,104900,{"date":1259,"open":734,"high":786,"low":799,"close":815,"change":353,"percent_change":354,"volume":1260,"transactions":9,"vwap":815},"2026-01-28",207600,{"date":1262,"open":718,"high":1263,"low":711,"close":817,"change":354,"percent_change":516,"volume":1264,"transactions":9,"vwap":817},"2026-01-27",51.333,72200,{"date":1266,"open":729,"high":729,"low":691,"close":718,"change":354,"percent_change":516,"volume":1267,"transactions":9,"vwap":718},"2026-01-26",112600,{"date":1269,"open":711,"high":1270,"low":705,"close":711,"change":424,"percent_change":107,"volume":1271,"transactions":9,"vwap":711},"2026-01-23",51.293,128200,{"date":1273,"open":690,"high":690,"low":927,"close":705,"change":353,"percent_change":354,"volume":1274,"transactions":9,"vwap":705},"2026-01-22",231600,{"date":1276,"open":1084,"high":698,"low":839,"close":698,"change":306,"percent_change":206,"volume":1277,"transactions":9,"vwap":698},"2026-01-21",291000,{"date":1279,"open":745,"high":730,"low":711,"close":718,"change":226,"percent_change":723,"volume":1280,"transactions":9,"vwap":718},"2026-01-20",189200,{"date":1282,"open":1118,"high":1283,"low":735,"close":728,"change":353,"percent_change":354,"volume":1284,"transactions":9,"vwap":728},"2026-01-16",51.539,167200,{"date":1286,"open":1244,"high":1244,"low":730,"close":727,"change":112,"percent_change":665,"volume":1287,"transactions":9,"vwap":727},"2026-01-15",103400,{"date":1289,"open":1118,"high":1118,"low":772,"close":728,"change":424,"percent_change":107,"volume":1290,"transactions":9,"vwap":728},"2026-01-14",121800,{"date":1292,"open":728,"high":1293,"low":745,"close":735,"change":424,"percent_change":107,"volume":1294,"transactions":9,"vwap":735},"2026-01-13",51.48,164500,{"date":1296,"open":735,"high":727,"low":786,"close":745,"change":112,"percent_change":665,"volume":1297,"transactions":9,"vwap":745},"2026-01-12",172500,{"date":1299,"open":730,"high":730,"low":1300,"close":746,"change":1301,"percent_change":501,"volume":1302,"transactions":9,"vwap":746},"2026-01-09",51.375,0.045,95500,{"date":1304,"open":786,"high":1305,"low":729,"close":1306,"change":931,"percent_change":397,"volume":1307,"transactions":9,"vwap":1306},"2026-01-08",51.398,51.365,154300,{"date":1309,"open":773,"high":745,"low":711,"close":1256,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1256},"2026-01-07",0.137,0.27,1144100,{"date":1314,"open":697,"high":705,"low":697,"close":1315,"change":964,"percent_change":424,"volume":1316,"transactions":9,"vwap":1315},"2026-01-06",51.243,230100,{"date":1318,"open":799,"high":822,"low":1084,"close":1319,"change":1320,"percent_change":760,"volume":1321,"transactions":9,"vwap":1319},"2026-01-05",51.227,0.037,223500,{"date":1323,"open":691,"high":691,"low":697,"close":787,"change":1324,"percent_change":282,"volume":1325,"transactions":9,"vwap":787},"2026-01-02",0.055,101900,{"date":1327,"open":671,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":424,"volume":1332,"transactions":9,"vwap":1330},"2025-12-31",51.189,51.105,51.135,0.014,239000,{"date":1334,"open":680,"high":680,"low":1335,"close":1336,"change":1337,"percent_change":255,"volume":1338,"transactions":9,"vwap":1336},"2025-12-30",51.115,51.121,-0.024,343400,{"date":1340,"open":697,"high":927,"low":1341,"close":1342,"change":1343,"percent_change":107,"volume":1344,"transactions":9,"vwap":1342},"2025-12-29",51.049999,51.145,0.031,225000,{"date":1346,"open":1084,"high":1084,"low":1347,"close":1348,"change":290,"percent_change":291,"volume":1349,"transactions":9,"vwap":1348},"2025-12-26",51.088001,51.114,232300,{"date":1351,"open":850,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":282,"volume":1356,"transactions":9,"vwap":1354},"2025-12-24",51.179,51.043999,51.154,0.054,112000,{"date":1358,"open":958,"high":661,"low":851,"close":912,"change":1030,"percent_change":516,"volume":731,"transactions":9,"vwap":912},"2025-12-23",{"date":1360,"open":957,"high":912,"low":908,"close":1361,"change":1362,"percent_change":424,"volume":1363,"transactions":9,"vwap":1361},"2025-12-22",51.077999,0.013,172800,{"date":1365,"open":662,"high":958,"low":662,"close":1366,"change":1367,"percent_change":264,"volume":1368,"transactions":9,"vwap":1366},"2025-12-19",51.064999,0.002,164200,{"date":1370,"open":661,"high":1371,"low":913,"close":1372,"change":1373,"percent_change":566,"volume":1374,"transactions":9,"vwap":1372},"2025-12-18",51.235,51.063,0.027,217400,{"date":1376,"open":1023,"high":852,"low":1377,"close":1378,"change":1379,"percent_change":460,"volume":1380,"transactions":9,"vwap":1378},"2025-12-17",50.932,51.035999,0.066,195800,{"date":1382,"open":864,"high":944,"low":1068,"close":662,"change":760,"percent_change":557,"volume":1383,"transactions":9,"vwap":662},"2025-12-16",168500,{"date":1385,"open":895,"high":858,"low":1068,"close":895,"change":1386,"percent_change":397,"volume":1387,"transactions":9,"vwap":895},"2025-12-15",-0.017,258800,{"date":1389,"open":1019,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-12",50.979,50.83,50.917,-0.178,-0.35,135100,{"date":1397,"open":850,"high":1398,"low":908,"close":1399,"change":264,"percent_change":264,"volume":1400,"transactions":9,"vwap":1399},"2025-12-11",51.143,51.095001,103800,{"date":1402,"open":852,"high":661,"low":849,"close":1399,"change":1053,"percent_change":460,"volume":1403,"transactions":9,"vwap":1399},"2025-12-10",258400,{"date":1405,"open":661,"high":907,"low":849,"close":1406,"change":1407,"percent_change":291,"volume":1408,"transactions":9,"vwap":1406},"2025-12-09",51.030998,-0.042,176200,{"date":1410,"open":957,"high":1411,"low":849,"close":845,"change":969,"percent_change":424,"volume":1412,"transactions":9,"vwap":845},"2025-12-08",51.109,136200,{"date":1414,"open":661,"high":661,"low":913,"close":1415,"change":964,"percent_change":424,"volume":1416,"transactions":9,"vwap":1415},"2025-12-05",51.056,115900,{"date":1418,"open":957,"high":958,"low":1419,"close":908,"change":1420,"percent_change":255,"volume":1421,"transactions":9,"vwap":908},"2025-12-04",51.025002,-0.025,205200,{"date":1423,"open":913,"high":712,"low":913,"close":1366,"change":931,"percent_change":397,"volume":1424,"transactions":9,"vwap":1366},"2025-12-03",157900,{"date":1426,"open":671,"high":671,"low":849,"close":958,"change":290,"percent_change":291,"volume":1427,"transactions":9,"vwap":958},"2025-12-02",148000,{"date":1429,"open":908,"high":697,"low":908,"close":839,"change":1108,"percent_change":207,"volume":1430,"transactions":9,"vwap":839},"2025-12-01",110900,{"date":1432,"open":711,"high":711,"low":1433,"close":705,"change":791,"percent_change":566,"volume":1434,"transactions":9,"vwap":705},"2025-11-28",51.202,40400,{"date":1436,"open":1084,"high":698,"low":957,"close":1437,"change":1438,"percent_change":806,"volume":1439,"transactions":9,"vwap":1437},"2025-11-26",51.225,0.077,103600,{"date":1441,"open":1084,"high":1084,"low":1335,"close":982,"change":1442,"percent_change":290,"volume":1443,"transactions":9,"vwap":982},"2025-11-25",-0.018,98700,{"date":1445,"open":816,"high":816,"low":712,"close":1446,"change":1447,"percent_change":264,"volume":1448,"transactions":9,"vwap":1446},"2025-11-24",51.166,0.001,164900,{"date":1450,"open":698,"high":718,"low":1342,"close":1451,"change":470,"percent_change":378,"volume":1452,"transactions":9,"vwap":1451},"2025-11-21",51.165,188800,{"date":1454,"open":698,"high":718,"low":927,"close":1455,"change":1456,"percent_change":760,"volume":836,"transactions":9,"vwap":1455},"2025-11-20",51.275,0.036,{"date":1458,"open":815,"high":773,"low":816,"close":1459,"change":1460,"percent_change":206,"volume":1461,"transactions":9,"vwap":1459},"2025-11-19",51.239,-0.061,120100,{"date":1463,"open":729,"high":729,"low":816,"close":718,"change":1464,"percent_change":806,"volume":1465,"transactions":9,"vwap":718},"2025-11-18",0.079,123200,{"date":1467,"open":705,"high":711,"low":680,"close":1468,"change":805,"percent_change":806,"volume":1469,"transactions":9,"vwap":1468},"2025-11-17",51.221,100000,{"date":1471,"open":698,"high":777,"low":697,"close":1472,"change":1473,"percent_change":272,"volume":1474,"transactions":9,"vwap":1472},"2025-11-14",51.146,-0.093,186800,{"date":1476,"open":822,"high":822,"low":691,"close":1459,"change":1477,"percent_change":470,"volume":1478,"transactions":9,"vwap":1459},"2025-11-13",-0.056,182700,{"date":1480,"open":722,"high":722,"low":787,"close":1481,"change":364,"percent_change":365,"volume":1482,"transactions":9,"vwap":1481},"2025-11-12",51.295,139000,{"date":1484,"open":822,"high":722,"low":1485,"close":1306,"change":557,"percent_change":1311,"volume":1486,"transactions":9,"vwap":1306},"2025-11-11",51.282,110600,{"date":1488,"open":718,"high":718,"low":691,"close":1437,"change":1489,"percent_change":112,"volume":1490,"transactions":9,"vwap":1437},"2025-11-10",-0.006,121200,{"date":1492,"open":705,"high":817,"low":1084,"close":1493,"change":1494,"percent_change":290,"volume":1495,"transactions":9,"vwap":1493},"2025-11-07",51.231,-0.019,88000,{"date":1497,"open":705,"high":799,"low":661,"close":705,"change":818,"percent_change":1498,"volume":1499,"transactions":9,"vwap":705},"2025-11-06",0.23,139200,{"date":1501,"open":912,"high":1502,"low":912,"close":907,"change":1503,"percent_change":492,"volume":1504,"transactions":9,"vwap":907},"2025-11-05",51.178,-0.105,198400,{"date":1506,"open":907,"high":1507,"low":907,"close":1371,"change":754,"percent_change":460,"volume":1508,"transactions":9,"vwap":1371},"2025-11-04",51.277,143300,{"date":1510,"open":698,"high":711,"low":697,"close":680,"change":22,"percent_change":272,"volume":1511,"transactions":9,"vwap":680},"2025-11-03",65100,{"date":1513,"open":822,"high":817,"low":927,"close":799,"change":883,"percent_change":884,"volume":1514,"transactions":9,"vwap":799},"2025-10-31",156300,{"date":1516,"open":852,"high":681,"low":858,"close":804,"change":1517,"percent_change":424,"volume":1321,"transactions":9,"vwap":804},"2025-10-30",0.015,{"date":1519,"open":698,"high":1520,"low":1521,"close":671,"change":470,"percent_change":378,"volume":1522,"transactions":9,"vwap":671},"2025-10-29",51.284,51.139,132400,{"date":1524,"open":817,"high":815,"low":1493,"close":690,"change":112,"percent_change":665,"volume":992,"transactions":9,"vwap":690},"2025-10-28",{"date":1526,"open":705,"high":822,"low":691,"close":711,"change":516,"percent_change":315,"volume":1439,"transactions":9,"vwap":711},"2025-10-27",{"date":1528,"open":705,"high":822,"low":787,"close":698,"change":424,"percent_change":107,"volume":1529,"transactions":9,"vwap":698},"2025-10-24",149300,{"date":1531,"open":1084,"high":705,"low":680,"close":1084,"change":1532,"percent_change":516,"volume":1533,"transactions":9,"vwap":1084},"2025-10-23",0.023,109800,{"date":1535,"open":1084,"high":799,"low":907,"close":844,"change":1373,"percent_change":566,"volume":1536,"transactions":9,"vwap":844},"2025-10-22",138500,{"date":1538,"open":1084,"high":832,"low":712,"close":671,"change":1108,"percent_change":207,"volume":1539,"transactions":9,"vwap":671},"2025-10-21",177100,{"date":1541,"open":705,"high":729,"low":705,"close":822,"change":566,"percent_change":567,"volume":1542,"transactions":9,"vwap":822},"2025-10-20",94100,{"date":1544,"open":690,"high":711,"low":1545,"close":698,"change":1546,"percent_change":306,"volume":1547,"transactions":9,"vwap":698},"2025-10-17",51.092999,-0.029,126100,{"date":1549,"open":691,"high":1550,"low":697,"close":1551,"change":1552,"percent_change":991,"volume":1553,"transactions":9,"vwap":1551},"2025-10-16",51.294,51.269,0.159,111600,{"date":1555,"open":907,"high":712,"low":944,"close":661,"change":1053,"percent_change":460,"volume":1556,"transactions":9,"vwap":661},"2025-10-15",86500,{"date":1558,"open":661,"high":1559,"low":944,"close":1560,"change":1494,"percent_change":290,"volume":1561,"transactions":9,"vwap":1560},"2025-10-14",51.116,51.046001,119000,{"date":1563,"open":662,"high":912,"low":1564,"close":1366,"change":1565,"percent_change":781,"volume":1566,"transactions":9,"vwap":1366},"2025-10-13",50.814,0.095,84400,{"date":1568,"open":857,"high":849,"low":1569,"close":662,"change":501,"percent_change":502,"volume":1570,"transactions":9,"vwap":662},"2025-10-10",50.784,106000,{"date":1572,"open":865,"high":1573,"low":1574,"close":1035,"change":1575,"percent_change":354,"volume":1576,"transactions":9,"vwap":1035},"2025-10-09",50.898,50.804,0.012,111500,{"date":1578,"open":851,"high":851,"low":1579,"close":1580,"change":1581,"percent_change":460,"volume":1582,"transactions":9,"vwap":1580},"2025-10-08",50.841,50.868,0.068,183500,{"date":1584,"open":888,"high":1585,"low":1034,"close":642,"change":354,"percent_change":516,"volume":1586,"transactions":9,"vwap":642},"2025-10-07",50.87,199500,{"date":1588,"open":499,"high":1024,"low":643,"close":896,"change":1589,"percent_change":112,"volume":1590,"transactions":9,"vwap":896},"2025-10-06",-0.005,197300,{"date":1592,"open":863,"high":888,"low":522,"close":882,"change":516,"percent_change":315,"volume":1253,"transactions":9,"vwap":882},"2025-10-03",{"date":1594,"open":1595,"high":888,"low":1595,"close":1596,"change":665,"percent_change":290,"volume":1597,"transactions":9,"vwap":1596},"2025-10-02",50.664,50.745,118500,{"date":1599,"open":1600,"high":1600,"low":643,"close":1601,"change":1602,"percent_change":818,"volume":1603,"transactions":9,"vwap":1601},"2025-10-01",50.85,50.765,0.063,124300,{"date":1605,"open":522,"high":498,"low":491,"close":1606,"change":1367,"percent_change":264,"volume":1607,"transactions":9,"vwap":1606},"2025-09-30",50.702,174300,{"date":1609,"open":488,"high":489,"low":523,"close":522,"change":501,"percent_change":502,"volume":1610,"transactions":9,"vwap":522},"2025-09-29",206900,{"date":1612,"open":1047,"high":477,"low":1613,"close":523,"change":978,"percent_change":566,"volume":1121,"transactions":9,"vwap":523},"2025-09-26",50.556,{"date":1615,"open":449,"high":890,"low":554,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-09-25",50.584,-0.226,-0.44,90400,{"date":1621,"open":1600,"high":1622,"low":1623,"close":888,"change":1624,"percent_change":306,"volume":774,"transactions":9,"vwap":888},"2025-09-24",50.866,50.734,-0.032,{"date":1626,"open":1023,"high":1023,"low":896,"close":1627,"change":1628,"percent_change":306,"volume":1629,"transactions":9,"vwap":1627},"2025-09-23",50.842,-0.028,173600,{"date":1631,"open":1585,"high":944,"low":1391,"close":1585,"change":112,"percent_change":665,"volume":1632,"transactions":9,"vwap":1585},"2025-09-22",215200,{"date":1634,"open":498,"high":1635,"low":498,"close":1035,"change":397,"percent_change":306,"volume":1636,"transactions":9,"vwap":1035},"2025-09-19",50.949,179700,{"date":1638,"open":863,"high":1639,"low":863,"close":1640,"change":665,"percent_change":290,"volume":1280,"transactions":9,"vwap":1640},"2025-09-18",50.993,50.91,{"date":1642,"open":1024,"high":1342,"low":1024,"close":851,"change":516,"percent_change":315,"volume":1643,"transactions":9,"vwap":851},"2025-09-17",126900,{"date":1645,"open":856,"high":1023,"low":1646,"close":865,"change":707,"percent_change":353,"volume":1647,"transactions":9,"vwap":865},"2025-09-16",50.772,260900,{"date":1649,"open":1068,"high":1650,"low":882,"close":1651,"change":1565,"percent_change":781,"volume":1652,"transactions":9,"vwap":1651},"2025-09-15",51.019001,50.885,152300,{"date":1654,"open":522,"high":888,"low":1655,"close":863,"change":714,"percent_change":353,"volume":1656,"transactions":9,"vwap":863},"2025-09-12",50.653,201200,{"date":1658,"open":643,"high":888,"low":1659,"close":1660,"change":1661,"percent_change":782,"volume":1662,"transactions":9,"vwap":1660},"2025-09-11",50.686,50.787,0.187,242100,{"date":1664,"open":1665,"high":870,"low":633,"close":890,"change":1666,"percent_change":152,"volume":1667,"transactions":9,"vwap":890},"2025-09-10",50.55,0.174,147000,{"date":1669,"open":1670,"high":467,"low":469,"close":1671,"change":749,"percent_change":364,"volume":1672,"transactions":9,"vwap":1671},"2025-09-09",50.4,50.426,304700,{"date":1674,"open":580,"high":1675,"low":450,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-09-08",50.469,50.459,0.224,0.45,252400,{"date":1681,"open":432,"high":431,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-05",50.115,50.235,0.315,0.63,187700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":501,"percent_change":502,"volume":1693,"transactions":9,"vwap":1692},"2025-09-04",49.89,49.96,49.846,49.92,206800,{"date":1695,"open":331,"high":1696,"low":1697,"close":1698,"change":884,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-03",49.86,49.66,49.83,0.34,168200,{"date":1702,"open":1703,"high":1703,"low":362,"close":1697,"change":1704,"percent_change":378,"volume":1705,"transactions":9,"vwap":1697},"2025-09-02",49.75,-0.103,191300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1362,"percent_change":424,"volume":1712,"transactions":9,"vwap":1711},"2025-08-29",49.78,49.8,49.709,49.763,169500,{"date":1714,"open":349,"high":341,"low":331,"close":1703,"change":699,"percent_change":665,"volume":1715,"transactions":9,"vwap":1703},"2025-08-28",196900,{"date":1717,"open":349,"high":371,"low":1718,"close":1719,"change":566,"percent_change":567,"volume":1720,"transactions":9,"vwap":1719},"2025-08-27",49.649,49.758,155400,{"date":1722,"open":352,"high":1723,"low":352,"close":1724,"change":736,"percent_change":818,"volume":1725,"transactions":9,"vwap":1724},"2025-08-26",49.73,49.708,148300,{"date":1727,"open":1697,"high":1728,"low":1729,"close":1718,"change":1730,"percent_change":481,"volume":1731,"transactions":9,"vwap":1718},"2025-08-25",49.716,49.619,-0.076,123800,{"date":1733,"open":1734,"high":1735,"low":342,"close":1736,"change":1737,"percent_change":866,"volume":1738,"transactions":9,"vwap":1736},"2025-08-22",49.59,49.79,49.725,0.215,172700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-08-21",49.55,49.612,49.49,49.51,-0.225,-0.45,120900,{"date":1749,"open":1703,"high":1750,"low":1751,"close":1752,"change":1125,"percent_change":22,"volume":1133,"transactions":9,"vwap":1752},"2025-08-20",49.837,49.701,49.735,{"date":1754,"open":360,"high":1755,"low":349,"close":1756,"change":1757,"percent_change":354,"volume":1758,"transactions":9,"vwap":1756},"2025-08-19",49.822,49.778,0.008,148200,{"date":1760,"open":1761,"high":1761,"low":1762,"close":341,"change":707,"percent_change":353,"volume":1763,"transactions":9,"vwap":341},"2025-08-18",49.81,49.731,107300,{"date":1765,"open":1735,"high":1766,"low":1703,"close":1767,"change":290,"percent_change":291,"volume":1768,"transactions":9,"vwap":1767},"2025-08-15",49.809,49.765,144300,{"date":1770,"open":1771,"high":1772,"low":341,"close":1773,"change":306,"percent_change":206,"volume":1094,"transactions":9,"vwap":1773},"2025-08-14",49.85,49.87,49.805,{"date":1775,"open":1709,"high":1689,"low":1709,"close":1776,"change":1183,"percent_change":282,"volume":1777,"transactions":9,"vwap":1776},"2025-08-13",49.865,192600,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1766,"change":1782,"percent_change":665,"volume":1783,"transactions":9,"vwap":1766},"2025-08-12",49.69,49.84,-0.011,423100,{"date":1785,"open":349,"high":1786,"low":349,"close":1787,"change":883,"percent_change":884,"volume":1788,"transactions":9,"vwap":1787},"2025-08-11",49.851,49.82,160500,{"date":1790,"open":331,"high":1703,"low":1791,"close":1752,"change":1792,"percent_change":22,"volume":1793,"transactions":9,"vwap":1752},"2025-08-08",49.68,-0.045,223700,{"date":1795,"open":1723,"high":1709,"low":1723,"close":1708,"change":1796,"percent_change":884,"volume":1797,"transactions":9,"vwap":1708},"2025-08-07",0.083,190800,{"date":1799,"open":360,"high":1708,"low":363,"close":1800,"change":1801,"percent_change":365,"volume":1802,"transactions":9,"vwap":1800},"2025-08-06",49.697,-0.068,129800,{"date":1804,"open":331,"high":1735,"low":331,"close":1767,"change":964,"percent_change":424,"volume":1805,"transactions":9,"vwap":1767},"2025-08-05",178500,{"date":1807,"open":1781,"high":1781,"low":349,"close":1808,"change":1809,"percent_change":255,"volume":1810,"transactions":9,"vwap":1808},"2025-08-04",49.749,-0.026,124400,{"date":1812,"open":340,"high":1761,"low":340,"close":1813,"change":1814,"percent_change":190,"volume":1815,"transactions":9,"vwap":1813},"2025-08-01",49.775,0.301,150600,{"date":1817,"open":1743,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":884,"volume":1822,"transactions":9,"vwap":1820},"2025-07-31",49.52,49.45,49.474,0.084,196000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":23,"volume":1830,"transactions":9,"vwap":1828},"2025-07-30",49.43,49.5,49.36,49.39,-0.095,169600,{"date":1832,"open":1833,"high":1818,"low":1834,"close":1835,"change":1836,"percent_change":1064,"volume":1837,"transactions":9,"vwap":1835},"2025-07-29",49.42,49.41,49.485,0.119,182100,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":665,"volume":1844,"transactions":9,"vwap":1842},"2025-07-28",49.3,49.395,49.366,-0.009,113200,{"date":1846,"open":1828,"high":1834,"low":313,"close":1847,"change":1848,"percent_change":501,"volume":1747,"transactions":9,"vwap":1847},"2025-07-25",49.375,0.046,{"date":1850,"open":1840,"high":1833,"low":1851,"close":1852,"change":1757,"percent_change":354,"volume":1853,"transactions":9,"vwap":1852},"2025-07-24",49.29,49.329,183400,{"date":1855,"open":322,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":364,"volume":1860,"transactions":9,"vwap":1858},"2025-07-23",49.4,49.28,49.321,-0.034,195000,{"date":1862,"open":1743,"high":1743,"low":1863,"close":1864,"change":226,"percent_change":1070,"volume":1830,"transactions":9,"vwap":1864},"2025-07-22",49.34,49.355,{"date":1866,"open":351,"high":1867,"low":1744,"close":1868,"change":282,"percent_change":283,"volume":1869,"transactions":9,"vwap":1868},"2025-07-21",49.669,49.515,236900,{"date":1871,"open":1872,"high":1743,"low":1873,"close":1874,"change":1792,"percent_change":22,"volume":1875,"transactions":9,"vwap":1874},"2025-07-18",49.46,49.38,49.405,241000,{"date":1877,"open":1826,"high":1878,"low":1879,"close":1819,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1819},"2025-07-17",49.579,49.432,-0.135,-0.27,303500,{"date":1884,"open":1791,"high":1780,"low":342,"close":1885,"change":1886,"percent_change":1108,"volume":1887,"transactions":9,"vwap":1885},"2025-07-16",49.585,-0.065,260400,{"date":1889,"open":331,"high":371,"low":362,"close":352,"change":306,"percent_change":206,"volume":1890,"transactions":9,"vwap":352},"2025-07-15",181900,{"date":1892,"open":331,"high":1735,"low":331,"close":349,"change":255,"percent_change":256,"volume":1893,"transactions":9,"vwap":349},"2025-07-14",162000,{"date":1895,"open":1709,"high":1696,"low":1896,"close":371,"change":365,"percent_change":1897,"volume":1898,"transactions":9,"vwap":371},"2025-07-11",49.713,-0.28,141200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1589,"percent_change":112,"volume":1905,"transactions":9,"vwap":1904},"2025-07-10",49.91,49.95,49.858,49.9,171100,{"date":1907,"open":1698,"high":377,"low":1698,"close":1908,"change":1324,"percent_change":282,"volume":1909,"transactions":9,"vwap":1908},"2025-07-09",49.905,191100,{"date":1911,"open":1772,"high":1904,"low":1912,"close":1771,"change":353,"percent_change":354,"volume":1913,"transactions":9,"vwap":1771},"2025-07-08",49.791,167900,{"date":1915,"open":1735,"high":1916,"low":1735,"close":1781,"change":1917,"percent_change":397,"volume":1918,"transactions":9,"vwap":1781},"2025-07-07",49.909,-0.014,234900,{"date":1920,"open":1772,"high":1772,"low":1708,"close":1921,"change":1922,"percent_change":22,"volume":1923,"transactions":9,"vwap":1921},"2025-07-03",49.854,-0.046,88900,{"date":1925,"open":1772,"high":1904,"low":1708,"close":1904,"change":354,"percent_change":516,"volume":1926,"transactions":9,"vwap":1904},"2025-07-02",253000,{"date":1928,"open":1771,"high":1929,"low":1708,"close":1930,"change":107,"percent_change":818,"volume":1931,"transactions":9,"vwap":1930},"2025-07-01",49.93,49.88,257100,{"date":1933,"open":1696,"high":1934,"low":1708,"close":1787,"change":760,"percent_change":557,"volume":1935,"transactions":9,"vwap":1787},"2025-06-30",49.869,173900,{"date":1937,"open":349,"high":1709,"low":1938,"close":1703,"change":1517,"percent_change":424,"volume":1939,"transactions":9,"vwap":1703},"2025-06-27",49.687,173700,{"date":1941,"open":349,"high":1698,"low":352,"close":1752,"change":1503,"percent_change":378,"volume":1942,"transactions":9,"vwap":1752},"2025-06-26",174100,{"date":1944,"open":1771,"high":1945,"low":1709,"close":1781,"change":1946,"percent_change":397,"volume":1947,"transactions":9,"vwap":1781},"2025-06-25",49.899,-0.016,153200,{"date":1949,"open":1735,"high":1916,"low":1735,"close":1950,"change":1951,"percent_change":566,"volume":1952,"transactions":9,"vwap":1950},"2025-06-24",49.856,0.024,150300,{"date":1954,"open":1772,"high":1692,"low":1709,"close":1955,"change":1320,"percent_change":760,"volume":1893,"transactions":9,"vwap":1955},"2025-06-23",49.832,{"date":1957,"open":1787,"high":1958,"low":350,"close":1959,"change":1960,"percent_change":315,"volume":1961,"transactions":9,"vwap":1959},"2025-06-20",49.834,49.795,0.039,172900,{"date":1963,"open":1772,"high":1901,"low":1723,"close":1964,"change":1965,"percent_change":470,"volume":1966,"transactions":9,"vwap":1964},"2025-06-18",49.756,-0.054,124600,{"date":1968,"open":1761,"high":1969,"low":1970,"close":1761,"change":315,"percent_change":316,"volume":1971,"transactions":9,"vwap":1761},"2025-06-17",49.859,49.746,106400,{"date":1973,"open":1703,"high":1709,"low":1791,"close":1723,"change":354,"percent_change":516,"volume":1223,"transactions":9,"vwap":1723},"2025-06-16",{"date":1975,"open":1781,"high":1772,"low":363,"close":349,"change":470,"percent_change":471,"volume":1976,"transactions":9,"vwap":349},"2025-06-13",127700,{"date":1978,"open":349,"high":1692,"low":331,"close":1787,"change":460,"percent_change":461,"volume":1979,"transactions":9,"vwap":1787},"2025-06-12",204800,{"date":1981,"open":1734,"high":341,"low":1734,"close":1780,"change":1301,"percent_change":501,"volume":1982,"transactions":9,"vwap":1780},"2025-06-11",133400,{"date":1984,"open":350,"high":1808,"low":1741,"close":1985,"change":1517,"percent_change":424,"volume":1986,"transactions":9,"vwap":1985},"2025-06-10",49.645,153100,{"date":1988,"open":1741,"high":1703,"low":1826,"close":1989,"change":460,"percent_change":461,"volume":1990,"transactions":9,"vwap":1989},"2025-06-09",49.63,134400,{"date":1992,"open":363,"high":1791,"low":1993,"close":1826,"change":272,"percent_change":236,"volume":1994,"transactions":9,"vwap":1826},"2025-06-06",49.47,103500,{"date":1996,"open":1989,"high":1735,"low":342,"close":1791,"change":397,"percent_change":306,"volume":1997,"transactions":9,"vwap":1791},"2025-06-05",202500,{"date":1999,"open":340,"high":2000,"low":2001,"close":349,"change":806,"percent_change":1040,"volume":2002,"transactions":9,"vwap":349},"2025-06-04",49.779,49.575,134100,{"date":2004,"open":1734,"high":1989,"low":2005,"close":2006,"change":566,"percent_change":567,"volume":2007,"transactions":9,"vwap":2006},"2025-06-03",49.44,49.56,326200,{"date":2009,"open":362,"high":1723,"low":1872,"close":1744,"change":1108,"percent_change":324,"volume":2010,"transactions":9,"vwap":1744},"2025-06-02",207000,{"date":2012,"open":352,"high":360,"low":1744,"close":363,"change":665,"percent_change":290,"volume":2013,"transactions":9,"vwap":363},"2025-05-30",109600,{"date":2015,"open":363,"high":1771,"low":2006,"close":1697,"change":354,"percent_change":516,"volume":2016,"transactions":9,"vwap":1697},"2025-05-29",170200,{"date":2018,"open":1734,"high":349,"low":2019,"close":363,"change":364,"percent_change":365,"volume":2020,"transactions":9,"vwap":363},"2025-05-28",49.53,176500,{"date":2022,"open":343,"high":360,"low":1826,"close":349,"change":781,"percent_change":147,"volume":2023,"transactions":9,"vwap":349},"2025-05-27",165500,{"date":2025,"open":1818,"high":2026,"low":2027,"close":1818,"change":315,"percent_change":316,"volume":2023,"transactions":9,"vwap":1818},"2025-05-23",49.683,49.48,{"date":2029,"open":1856,"high":1744,"low":313,"close":2005,"change":364,"percent_change":365,"volume":2030,"transactions":9,"vwap":2005},"2025-05-22",435300,{"date":2032,"open":2006,"high":341,"low":1819,"close":1744,"change":1394,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1744},"2025-05-21",-0.7,295600,{"date":2036,"open":1709,"high":385,"low":349,"close":1696,"change":255,"percent_change":256,"volume":1287,"transactions":9,"vwap":1696},"2025-05-20",{"date":2038,"open":371,"high":1929,"low":2039,"close":1901,"change":255,"percent_change":256,"volume":2040,"transactions":9,"vwap":1901},"2025-05-19",49.638,129000,{"date":2042,"open":377,"high":2043,"low":2044,"close":1690,"change":397,"percent_change":306,"volume":1952,"transactions":9,"vwap":1690},"2025-05-16",50.087002,49.823,{"date":2046,"open":1930,"high":2047,"low":349,"close":2048,"change":531,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-15",50.049999,49.99,0.56,178400,{"date":2052,"open":1708,"high":1692,"low":1780,"close":349,"change":406,"percent_change":2053,"volume":2054,"transactions":9,"vwap":349},"2025-05-14",-0.34,261100,{"date":2056,"open":371,"high":1690,"low":2057,"close":1930,"change":818,"percent_change":1064,"volume":2058,"transactions":9,"vwap":1930},"2025-05-13",49.691,172200,{"date":2060,"open":1772,"high":1772,"low":1744,"close":371,"change":2061,"percent_change":364,"volume":2062,"transactions":9,"vwap":371},"2025-05-12",-0.035,277800,{"date":2064,"open":1772,"high":2048,"low":1708,"close":1959,"change":1589,"percent_change":112,"volume":2065,"transactions":9,"vwap":1959},"2025-05-09",130300,{"date":2067,"open":377,"high":2068,"low":341,"close":1709,"change":22,"percent_change":272,"volume":2069,"transactions":9,"vwap":1709},"2025-05-08",49.968,142800,{"date":2071,"open":1904,"high":377,"low":1761,"close":1689,"change":107,"percent_change":818,"volume":2072,"transactions":9,"vwap":1689},"2025-05-07",169000,{"date":2074,"open":331,"high":1902,"low":362,"close":1698,"change":460,"percent_change":461,"volume":2075,"transactions":9,"vwap":1698},"2025-05-06",211000,{"date":2077,"open":1780,"high":377,"low":343,"close":331,"change":255,"percent_change":256,"volume":2078,"transactions":9,"vwap":331},"2025-05-05",685400,{"date":2080,"open":341,"high":1696,"low":1791,"close":1703,"change":306,"percent_change":206,"volume":2081,"transactions":9,"vwap":1703},"2025-05-02",434800,{"date":2083,"open":2084,"high":2084,"low":1703,"close":1761,"change":22,"percent_change":272,"volume":1712,"transactions":9,"vwap":1761},"2025-05-01",50.029999,{"date":2086,"open":1771,"high":1916,"low":2087,"close":1904,"change":460,"percent_change":461,"volume":2088,"transactions":9,"vwap":1904},"2025-04-30",49.748,175100,{"date":2090,"open":350,"high":1689,"low":2091,"close":341,"change":354,"percent_change":516,"volume":2092,"transactions":9,"vwap":341},"2025-04-29",49.715,319900,{"date":2094,"open":340,"high":1787,"low":2095,"close":1703,"change":760,"percent_change":557,"volume":2096,"transactions":9,"vwap":1703},"2025-04-28",49.635,171800,{"date":2098,"open":1741,"high":371,"low":1741,"close":1791,"change":282,"percent_change":283,"volume":2099,"transactions":9,"vwap":1791},"2025-04-25",241400,{"date":2101,"open":1819,"high":360,"low":2102,"close":342,"change":316,"percent_change":142,"volume":2103,"transactions":9,"vwap":342},"2025-04-24",49.399,430600,{"date":2105,"open":1872,"high":1708,"low":313,"close":1834,"change":859,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1834},"2025-04-23",0.41,410400,{"date":179,"open":1863,"high":2109,"low":2110,"close":2111,"change":1108,"percent_change":324,"volume":2112,"transactions":9,"vwap":2111},49.365,49.040001,49.21,265000]