[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMUB":3,"homepage-market-summary":30,"stock-historical-FMUB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMUB","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 Municipal Bond Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8926,1.884,"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},48.4,48.84,48.93,48.38,48.4061,-0.0061,-0.01,492246.962929,53.88,47.75,36785.0057977,10.6,375,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,113,118,123,128,133,138,143,148],{"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":23,"price":112,"is_up":74},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30461,11118351.449425,-1.28,"2025-04-22",[180,183,193,202,212,221,231,241,252,262,272,281,291,300,310,320,328,338,348,359,369,379,389,398,406,415,425,436,445,452,462,472,483,490,498,507,516,525,534,542,552,560,568,578,588,595,604,611,618,626,635,645,653,664,672,681,690,699,706,713,720,727,734,743,749,756,762,767,772,777,784,788,794,799,803,809,815,822,829,836,841,845,849,855,860,864,869,873,880,884,892,897,903,907,912,919,925,931,937,943,949,955,961,966,971,977,981,986,991,996,1002,1007,1011,1014,1017,1022,1025,1028,1030,1034,1037,1043,1048,1052,1056,1061,1065,1069,1074,1079,1086,1091,1094,1097,1103,1107,1113,1118,1121,1124,1128,1134,1139,1143,1148,1153,1158,1162,1167,1173,1178,1185,1190,1194,1200,1206,1210,1213,1218,1226,1230,1233,1236,1240,1243,1246,1249,1253,1257,1260,1263,1267,1271,1273,1276,1279,1283,1288,1294,1298,1301,1304,1307,1311,1314,1317,1322,1325,1328,1331,1334,1338,1340,1343,1345,1348,1351,1355,1357,1360,1363,1366,1370,1373,1377,1381,1384,1387,1391,1396,1399,1401,1404,1408,1413,1416,1419,1423,1426,1431,1433,1435,1439,1443,1446,1448,1451,1457,1461,1465,1472,1475,1479,1484,1488,1491,1495,1499,1503,1507,1510,1513,1515,1517,1520,1524,1527,1531,1535,1538,1541,1543,1548,1551,1554,1557,1562,1564,1567,1571,1573,1577,1581,1584,1588,1590,1593,1596,1600,1606,1610,1617,1623,1628,1633,1638,1643,1649,1655,1661,1666,1671,1675,1678,1682,1687,1690,1694,1696,1700,1705,1710,1717,1720,1722,1727,1732,1738,1743,1746,1750,1754,1760,1764,1770,1775,1780,1785,1789,1793,1799,1804,1808,1814,1820,1826,1831,1834,1839,1841,1845,1848,1852,1854,1857,1859,1864,1868,1871,1874,1880,1885,1889,1893,1896,1899,1905,1912,1916,1920,1923,1927,1929,1934,1939,1944,1947,1949,1952,1955,1958,1961,1963,1966,1969,1972,1975,1978,1982,1984,1986,1989,1991,1994,1998],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},768,48.4849,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.37,48.64,48.35,0.1729,0.36,168743.7385,585,48.4477,{"date":194,"open":195,"high":187,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.07,48.2332,0.3832,0.8,101167.6698,539,48.236,{"date":203,"open":204,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",47.94,47.955,47.85,-0.2437,-0.51,65282.9918,269,47.8302,{"date":213,"open":17,"high":17,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",47.97,48.0937,-0.4459,-0.92,145444.7759,816,48.0819,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.69,48.47,48.5396,-0.1854,-0.38,94031.7809,424,48.5445,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",48.99,48.7,48.725,-0.2624,-0.54,55851.2859,430,48.7829,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.35,49.38,48.83,48.9874,-0.3726,-0.75,86985.8002,581,49.0617,{"date":253,"open":254,"high":255,"low":243,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",49.37,49.45,49.36,-0.07,-0.14,59446.7162,400,49.4055,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",49.5,49.395,49.43,0.02,0.04,151956.2852,298,49.4314,{"date":273,"open":255,"high":255,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",49.3,49.41,-0.11,-0.22,42034.965749,219,49.3748,{"date":282,"open":283,"high":284,"low":266,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",49.57,49.6,49.52,0.1,0.2,62681.5763,332,49.534,{"date":292,"open":254,"high":293,"low":256,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",49.51,49.42,0.065,0.13,96261.4675,698,49.4135,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",49.47,49.34,49.355,-0.13,-0.26,79129.1465,368,49.3912,{"date":311,"open":293,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",49.54,49.48,49.485,-0.02,-0.04,124194.6815,346,49.4976,{"date":321,"open":275,"high":322,"low":275,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":279,"vwap":327},"2026-09-11",49.6599,49.505,0.09,0.18,77438.9035,49.4992,{"date":329,"open":330,"high":331,"low":275,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",49.58,49.69,49.415,-0.3521,-0.71,48856.1815,295,49.4711,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",50.05,49.765,49.7671,-0.2261,-0.45,29486.8035,194,49.8664,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",50,50.18,49.97,49.9932,-0.0449,-0.09,79679.5466,524,50.0948,{"date":360,"open":350,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",50.11,49.98,50.0381,0.0531,0.11,59135.3187,394,50.0356,{"date":370,"open":350,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",50.13,49.94,49.985,0.135,0.27,74712.1987,246,49.984,{"date":380,"open":381,"high":362,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",49.95,49.76,49.85,0.0053,0.01,143744.0721,579,49.8742,{"date":390,"open":350,"high":350,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",49.75,49.8447,-0.2053,-0.41,146831.5347,576,49.8449,{"date":399,"open":400,"high":400,"low":350,"close":340,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",50.15,-0.105,-0.21,106013.7264,599,50.0592,{"date":407,"open":408,"high":409,"low":350,"close":410,"change":402,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",50.24,50.275,50.155,-0.42,92867.3134,316,50.1795,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":305,"volume":422,"transactions":423,"vwap":424},"2026-08-27",50.39,50.475,50.35,50.365,-0.065,48343.3444,185,50.3965,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",50.5,50.54,50.37,50.43,-0.12,-0.24,85935.9724,277,50.4569,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":385,"percent_change":267,"volume":442,"transactions":443,"vwap":444},"2026-08-25",50.52,50.58,50.45,50.55,70101.0454,198,50.5203,{"date":446,"open":447,"high":448,"low":427,"close":428,"change":431,"percent_change":432,"volume":449,"transactions":450,"vwap":451},"2026-08-24",50.57,50.61,43826.8043,172,50.5499,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",50.83,50.6401,50.66,-0.0493,-0.1,26215.0491,166,50.6892,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":458,"volume":469,"transactions":470,"vwap":471},"2026-08-20",50.73,50.74,50.64,50.7093,-0.053,37531.2194,216,50.7038,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",50.78,50.8299,50.75,50.7623,0.1223,0.24,26662.0944,251,50.771,{"date":484,"open":465,"high":485,"low":486,"close":466,"change":305,"percent_change":306,"volume":487,"transactions":488,"vwap":489},"2026-08-18",51.1,50.59,72743.5094,496,50.71,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":258,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",50.9,50.77,-0.27,28326.5344,217,50.8386,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":421,"percent_change":305,"volume":504,"transactions":505,"vwap":506},"2026-08-14",50.96,51.03,50.88,50.91,38065.0734,227,50.9199,{"date":508,"open":509,"high":509,"low":503,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",51.06,50.975,0.095,0.19,55943.1044,188,50.9806,{"date":517,"open":518,"high":519,"low":520,"close":502,"change":521,"percent_change":107,"volume":522,"transactions":523,"vwap":524},"2026-08-12",50.92,50.97,50.86,0.03,36351.3634,187,50.9208,{"date":526,"open":527,"high":528,"low":454,"close":529,"change":530,"percent_change":521,"volume":531,"transactions":532,"vwap":533},"2026-08-11",50.87,50.895,50.85,0.015,26928.265,197,50.8539,{"date":535,"open":536,"high":492,"low":537,"close":538,"change":431,"percent_change":432,"volume":539,"transactions":540,"vwap":541},"2026-08-10",50.84,50.8,50.835,64379.8815,335,50.8477,{"date":543,"open":520,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",51,50.82,50.955,0.16,0.31,40640.33,340,50.9141,{"date":553,"open":493,"high":502,"low":554,"close":555,"change":556,"percent_change":458,"volume":557,"transactions":558,"vwap":559},"2026-08-06",50.755,50.795,-0.0504,26924.736,226,50.8115,{"date":561,"open":492,"high":492,"low":562,"close":563,"change":564,"percent_change":548,"volume":565,"transactions":566,"vwap":567},"2026-08-05",50.675,50.8454,0.155,36224.572,284,50.7797,{"date":569,"open":570,"high":489,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",50.62,50.595,50.6904,0.1844,0.37,15400.11592,151,50.6634,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",50.56,50.36,50.506,0.041,0.08,57113.723,466,50.4666,{"date":589,"open":441,"high":570,"low":440,"close":590,"change":591,"percent_change":305,"volume":592,"transactions":593,"vwap":594},"2026-07-31",50.465,-0.0681,87312.836,432,50.5298,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":237,"volume":601,"transactions":602,"vwap":603},"2026-07-30",50.6,50.47,50.5331,-0.2737,40849.344,230,50.5353,{"date":605,"open":476,"high":520,"low":476,"close":606,"change":607,"percent_change":316,"volume":608,"transactions":609,"vwap":610},"2026-07-29",50.8068,-0.0182,16972.016,190,50.8063,{"date":612,"open":474,"high":502,"low":554,"close":613,"change":614,"percent_change":287,"volume":615,"transactions":616,"vwap":617},"2026-07-28",50.825,0.0991,35397.8062,206,50.8151,{"date":619,"open":527,"high":527,"low":620,"close":621,"change":622,"percent_change":121,"volume":623,"transactions":624,"vwap":625},"2026-07-27",50.7,50.7259,0.1254,16149.603127,147,50.7556,{"date":627,"open":441,"high":628,"low":629,"close":630,"change":631,"percent_change":268,"volume":632,"transactions":633,"vwap":634},"2026-07-24",50.68,50.5399,50.6005,0.0178,24536.512,220,50.6041,{"date":636,"open":489,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",52.24,50.495,50.5827,-0.2958,-0.58,40825.331,439,50.6002,{"date":646,"open":647,"high":647,"low":536,"close":648,"change":649,"percent_change":277,"volume":650,"transactions":651,"vwap":652},"2026-07-22",51.01,50.8785,-0.1116,44432.491,270,50.927,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-21",51.04,51.065,50.9701,50.9901,-0.0399,-0.08,21335.125,159,51.0114,{"date":665,"open":666,"high":667,"low":501,"close":501,"change":668,"percent_change":306,"volume":669,"transactions":670,"vwap":671},"2026-07-20",51.13,51.29,-0.1332,40009.89,351,51.1002,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":316,"volume":678,"transactions":679,"vwap":680},"2026-07-17",51.25,51.08,51.1632,-0.0212,94453.808,342,51.1231,{"date":682,"open":683,"high":667,"low":684,"close":685,"change":686,"percent_change":276,"volume":687,"transactions":688,"vwap":689},"2026-07-16",51.21,51.09,51.1844,-0.0551,70542.534,425,51.1923,{"date":691,"open":692,"high":693,"low":683,"close":694,"change":695,"percent_change":305,"volume":696,"transactions":697,"vwap":698},"2026-07-15",51.3,51.36,51.2395,-0.0655,58661.9113,255,51.2673,{"date":700,"open":692,"high":693,"low":674,"close":701,"change":702,"percent_change":584,"volume":703,"transactions":704,"vwap":705},"2026-07-14",51.305,0.0399,63634.406,387,51.3117,{"date":707,"open":692,"high":692,"low":708,"close":709,"change":710,"percent_change":458,"volume":711,"transactions":633,"vwap":712},"2026-07-13",51.24,51.2651,-0.0519,19155.654,51.2692,{"date":714,"open":715,"high":716,"low":708,"close":717,"change":718,"percent_change":584,"volume":719,"transactions":9,"vwap":717},"2026-07-10",51.27,51.38,51.317,0.043,73800,{"date":721,"open":692,"high":722,"low":723,"close":724,"change":725,"percent_change":521,"volume":726,"transactions":9,"vwap":724},"2026-07-09",51.42,51.26,51.274,0.014,32300,{"date":728,"open":729,"high":730,"low":708,"close":723,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-07-08",51.28,51.37,-0.178,-0.35,28400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",51.41,51.67,51.35,51.438,0.024,0.05,144000,{"date":744,"open":736,"high":745,"low":738,"close":746,"change":747,"percent_change":315,"volume":748,"transactions":9,"vwap":746},"2026-07-06",51.43,51.414,-0.011,33200,{"date":750,"open":751,"high":752,"low":693,"close":753,"change":754,"percent_change":521,"volume":755,"transactions":9,"vwap":753},"2026-07-02",51.4,51.45,51.425,0.016,15000,{"date":757,"open":758,"high":722,"low":701,"close":759,"change":760,"percent_change":385,"volume":761,"transactions":9,"vwap":759},"2026-07-01",51.32,51.409,0.004,42500,{"date":763,"open":722,"high":752,"low":764,"close":765,"change":315,"percent_change":316,"volume":766,"transactions":9,"vwap":765},"2026-06-30",51.34,51.405,36700,{"date":768,"open":769,"high":769,"low":738,"close":753,"change":770,"percent_change":458,"volume":771,"transactions":9,"vwap":753},"2026-06-29",51.47,-0.05,27300,{"date":773,"open":774,"high":775,"low":736,"close":775,"change":267,"percent_change":268,"volume":776,"transactions":9,"vwap":775},"2026-06-26",51.46,51.475,14200,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":324,"volume":783,"transactions":9,"vwap":781},"2026-06-25",51.44,51.49,51.455,0.045,37000,{"date":785,"open":786,"high":752,"low":787,"close":736,"change":286,"percent_change":512,"volume":776,"transactions":9,"vwap":736},"2026-06-24",51.39,51.365,{"date":789,"open":758,"high":693,"low":692,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",51.31,-0.015,-0.03,10200,{"date":795,"open":730,"high":796,"low":729,"close":797,"change":421,"percent_change":305,"volume":798,"transactions":9,"vwap":797},"2026-06-22",51.55,51.325,17300,{"date":800,"open":764,"high":796,"low":801,"close":786,"change":547,"percent_change":548,"volume":802,"transactions":9,"vwap":786},"2026-06-18",51.282,24400,{"date":804,"open":667,"high":805,"low":806,"close":806,"change":807,"percent_change":305,"volume":808,"transactions":9,"vwap":806},"2026-06-17",51.375,51.23,-0.067,26200,{"date":810,"open":715,"high":745,"low":683,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",51.297,0.072,0.14,22500,{"date":816,"open":817,"high":738,"low":818,"close":819,"change":820,"percent_change":813,"volume":821,"transactions":9,"vwap":819},"2026-06-15",51.2,51.19,51.225,0.07,31700,{"date":823,"open":824,"high":817,"low":825,"close":826,"change":660,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-12",51.11,51.07,51.155,-0.16,18000,{"date":830,"open":831,"high":667,"low":832,"close":833,"change":107,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-11",51.18,51.15,51.235,0.12,18700,{"date":837,"open":790,"high":790,"low":838,"close":839,"change":276,"percent_change":402,"volume":840,"transactions":9,"vwap":839},"2026-06-10",51.14,51.175,15100,{"date":842,"open":708,"high":790,"low":708,"close":843,"change":295,"percent_change":296,"volume":844,"transactions":9,"vwap":843},"2026-06-09",51.285,11200,{"date":846,"open":692,"high":692,"low":831,"close":847,"change":754,"percent_change":521,"volume":848,"transactions":9,"vwap":847},"2026-06-08",51.22,15500,{"date":850,"open":832,"high":847,"low":824,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",51.204,-0.086,-0.17,16500,{"date":856,"open":857,"high":667,"low":708,"close":667,"change":858,"percent_change":365,"volume":859,"transactions":9,"vwap":667},"2026-06-04",51.278,0.055,13900,{"date":861,"open":806,"high":723,"low":832,"close":833,"change":862,"percent_change":315,"volume":863,"transactions":9,"vwap":833},"2026-06-03",-0.008,28500,{"date":865,"open":715,"high":715,"low":683,"close":866,"change":867,"percent_change":325,"volume":868,"transactions":9,"vwap":866},"2026-06-02",51.243,0.093,16600,{"date":870,"open":871,"high":831,"low":871,"close":832,"change":718,"percent_change":584,"volume":872,"transactions":9,"vwap":832},"2026-06-01",50.98,34600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":296,"volume":879,"transactions":9,"vwap":877},"2026-05-29",51.040001,51.12,51.107,0.067,21700,{"date":881,"open":527,"high":825,"low":882,"close":875,"change":883,"percent_change":276,"volume":835,"transactions":9,"vwap":875},"2026-05-28",50.864,-0.055,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":121,"volume":891,"transactions":9,"vwap":889},"2026-05-27",50.99,51.125,50.971,51.095001,0.125,27400,{"date":893,"open":527,"high":871,"low":527,"close":519,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":519},"2026-05-26",0.22,0.43,25700,{"date":898,"open":464,"high":899,"low":900,"close":476,"change":901,"percent_change":820,"volume":902,"transactions":9,"vwap":476},"2026-05-22",50.815,50.713,0.034,13800,{"date":904,"open":427,"high":465,"low":427,"close":905,"change":107,"percent_change":834,"volume":906,"transactions":9,"vwap":905},"2026-05-21",50.716,24800,{"date":908,"open":456,"high":476,"low":439,"close":909,"change":910,"percent_change":324,"volume":911,"transactions":9,"vwap":909},"2026-05-20",50.656,0.046,28800,{"date":913,"open":914,"high":915,"low":916,"close":448,"change":917,"percent_change":494,"volume":918,"transactions":9,"vwap":448},"2026-05-19",50.63,50.635,50.51,-0.135,23300,{"date":920,"open":465,"high":921,"low":489,"close":922,"change":923,"percent_change":820,"volume":924,"transactions":9,"vwap":922},"2026-05-18",50.809,50.745,0.035,26300,{"date":926,"open":927,"high":927,"low":570,"close":489,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":489},"2026-05-15",50.89,-0.235,-0.46,31500,{"date":932,"open":500,"high":544,"low":933,"close":934,"change":935,"percent_change":23,"volume":936,"transactions":9,"vwap":934},"2026-05-14",50.94,50.945,-0.005,47300,{"date":938,"open":544,"high":939,"low":933,"close":940,"change":941,"percent_change":853,"volume":942,"transactions":9,"vwap":940},"2026-05-13",51.0099983,50.95,-0.088,27900,{"date":944,"open":544,"high":945,"low":886,"close":946,"change":947,"percent_change":948,"volume":859,"transactions":9,"vwap":946},"2026-05-12",51.080002,51.037998,-0.077,-0.15,{"date":950,"open":666,"high":832,"low":951,"close":952,"change":953,"percent_change":23,"volume":954,"transactions":9,"vwap":952},"2026-05-11",51.105,51.115,-0.003,21100,{"date":956,"open":957,"high":957,"low":684,"close":958,"change":959,"percent_change":324,"volume":960,"transactions":9,"vwap":958},"2026-05-08",51.16,51.118,0.048,24500,{"date":962,"open":963,"high":831,"low":964,"close":825,"change":935,"percent_change":23,"volume":965,"transactions":9,"vwap":825},"2026-05-07",51.099998,51.055,52000,{"date":967,"open":824,"high":824,"low":968,"close":969,"change":286,"percent_change":287,"volume":970,"transactions":9,"vwap":969},"2026-05-06",51.049999,51.075001,47000,{"date":972,"open":973,"high":974,"low":500,"close":510,"change":975,"percent_change":385,"volume":976,"transactions":9,"vwap":510},"2026-05-05",50.985,51.0079994,0.005,37700,{"date":978,"open":871,"high":544,"low":492,"close":519,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":519},"2026-05-04",0,59200,{"date":982,"open":983,"high":984,"low":527,"close":519,"change":975,"percent_change":385,"volume":985,"transactions":9,"vwap":519},"2026-05-01",51.02,51.039001,32200,{"date":987,"open":988,"high":544,"low":940,"close":989,"change":975,"percent_change":385,"volume":990,"transactions":9,"vwap":989},"2026-04-30",50.995,50.965,35300,{"date":992,"open":993,"high":993,"low":546,"close":500,"change":994,"percent_change":344,"volume":995,"transactions":9,"vwap":500},"2026-04-29",51.029999,-0.23,17100,{"date":997,"open":683,"high":806,"low":998,"close":818,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":818},"2026-04-28",51.151,-0.031,-0.06,23700,{"date":1003,"open":831,"high":723,"low":831,"close":1004,"change":1005,"percent_change":23,"volume":1006,"transactions":9,"vwap":1004},"2026-04-27",51.221,-0.004,48800,{"date":1008,"open":708,"high":1009,"low":819,"close":819,"change":975,"percent_change":385,"volume":1010,"transactions":9,"vwap":819},"2026-04-24",51.33,38800,{"date":1012,"open":723,"high":723,"low":831,"close":847,"change":791,"percent_change":792,"volume":1013,"transactions":9,"vwap":847},"2026-04-23",32500,{"date":1015,"open":683,"high":729,"low":683,"close":833,"change":521,"percent_change":107,"volume":1016,"transactions":9,"vwap":833},"2026-04-22",18400,{"date":1018,"open":683,"high":683,"low":1019,"close":1020,"change":23,"percent_change":315,"volume":1021,"transactions":9,"vwap":1020},"2026-04-21",51.185,51.205,30900,{"date":1023,"open":838,"high":667,"low":838,"close":1024,"change":935,"percent_change":23,"volume":954,"transactions":9,"vwap":1024},"2026-04-20",51.215,{"date":1026,"open":847,"high":708,"low":818,"close":847,"change":296,"percent_change":121,"volume":1027,"transactions":9,"vwap":847},"2026-04-17",15900,{"date":1029,"open":818,"high":818,"low":969,"close":684,"change":975,"percent_change":385,"volume":802,"transactions":9,"vwap":684},"2026-04-16",{"date":1031,"open":824,"high":818,"low":825,"close":1032,"change":421,"percent_change":305,"volume":1033,"transactions":9,"vwap":1032},"2026-04-15",51.084999,46700,{"date":1035,"open":876,"high":831,"low":1032,"close":832,"change":315,"percent_change":316,"volume":1036,"transactions":9,"vwap":832},"2026-04-14",13500,{"date":1038,"open":519,"high":831,"low":500,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-13",51.17,0.109,0.21,32000,{"date":1044,"open":983,"high":806,"low":871,"close":1045,"change":1046,"percent_change":107,"volume":1047,"transactions":9,"vwap":1045},"2026-04-10",51.061001,0.031,54300,{"date":1049,"open":518,"high":824,"low":492,"close":993,"change":813,"percent_change":1050,"volume":1051,"transactions":9,"vwap":993},"2026-04-09",0.28,38700,{"date":1053,"open":993,"high":993,"low":527,"close":927,"change":1054,"percent_change":1050,"volume":1055,"transactions":9,"vwap":927},"2026-04-08",0.142,11800,{"date":1057,"open":456,"high":493,"low":456,"close":1058,"change":1059,"percent_change":547,"volume":1060,"transactions":9,"vwap":1058},"2026-04-07",50.748,0.083,31900,{"date":1062,"open":520,"high":520,"low":914,"close":1063,"change":276,"percent_change":277,"volume":1064,"transactions":9,"vwap":1063},"2026-04-06",50.665,81400,{"date":1066,"open":493,"high":520,"low":464,"close":1067,"change":782,"percent_change":324,"volume":1068,"transactions":9,"vwap":1067},"2026-04-02",50.775,39100,{"date":1070,"open":489,"high":464,"low":1071,"close":464,"change":1072,"percent_change":121,"volume":1073,"transactions":9,"vwap":464},"2026-04-01",50.673,0.127,36900,{"date":1075,"open":427,"high":466,"low":598,"close":1076,"change":1077,"percent_change":479,"volume":1078,"transactions":9,"vwap":1076},"2026-03-31",50.603,0.123,37600,{"date":1080,"open":1081,"high":1082,"low":581,"close":1083,"change":1084,"percent_change":834,"volume":1085,"transactions":9,"vwap":1083},"2026-03-30",50.49,50.53,50.48,0.062,506600,{"date":1087,"open":598,"high":598,"low":419,"close":1088,"change":1089,"percent_change":458,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",50.418,-0.052,75300,{"date":1092,"open":1081,"high":580,"low":1093,"close":598,"change":257,"percent_change":258,"volume":1027,"transactions":9,"vwap":598},"2026-03-26",50.46,{"date":1095,"open":1082,"high":580,"low":1083,"close":428,"change":107,"percent_change":834,"volume":1096,"transactions":9,"vwap":428},"2026-03-25",71100,{"date":1098,"open":454,"high":454,"low":1099,"close":1083,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1083},"2026-03-24",50.44,-0.335,-0.66,122600,{"date":1104,"open":544,"high":544,"low":489,"close":899,"change":1105,"percent_change":1041,"volume":1106,"transactions":9,"vwap":899},"2026-03-23",0.105,33600,{"date":1108,"open":1109,"high":1109,"low":489,"close":489,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":489},"2026-03-20",51.014999,-0.349,-0.68,21000,{"date":1114,"open":876,"high":876,"low":983,"close":1115,"change":1116,"percent_change":258,"volume":1117,"transactions":9,"vwap":1115},"2026-03-19",51.058998,-0.071,10800,{"date":1119,"open":817,"high":847,"low":939,"close":666,"change":1120,"percent_change":948,"volume":1010,"transactions":9,"vwap":666},"2026-03-18",-0.075,{"date":1122,"open":963,"high":847,"low":993,"close":1020,"change":385,"percent_change":267,"volume":1123,"transactions":9,"vwap":1020},"2026-03-17",14800,{"date":1125,"open":1009,"high":1009,"low":963,"close":1126,"change":741,"percent_change":286,"volume":1127,"transactions":9,"vwap":1126},"2026-03-16",51.195,137300,{"date":1129,"open":500,"high":1130,"low":500,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-13",51.145,0.17,0.33,12800,{"date":1135,"open":838,"high":838,"low":546,"close":510,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":510},"2026-03-12",-0.185,-0.36,16300,{"date":1140,"open":708,"high":674,"low":666,"close":957,"change":401,"percent_change":1141,"volume":1142,"transactions":9,"vwap":957},"2026-03-11",-0.2,13700,{"date":1144,"open":758,"high":758,"low":1145,"close":1146,"change":431,"percent_change":994,"volume":1147,"transactions":9,"vwap":1146},"2026-03-10",51.255,51.265,16100,{"date":1149,"open":738,"high":1150,"low":817,"close":1151,"change":867,"percent_change":325,"volume":1152,"transactions":9,"vwap":1151},"2026-03-09",51.48,51.385,46300,{"date":1154,"open":683,"high":764,"low":818,"close":1155,"change":1156,"percent_change":305,"volume":1157,"transactions":9,"vwap":1155},"2026-03-06",51.292,-0.068,14500,{"date":1159,"open":674,"high":716,"low":708,"close":693,"change":1160,"percent_change":286,"volume":1161,"transactions":9,"vwap":693},"2026-03-05",0.051,26600,{"date":1163,"open":1164,"high":1009,"low":667,"close":1165,"change":725,"percent_change":521,"volume":1166,"transactions":9,"vwap":1165},"2026-03-04",51.299,51.309,23900,{"date":1168,"open":1169,"high":1169,"low":715,"close":1170,"change":1171,"percent_change":237,"volume":1172,"transactions":9,"vwap":1170},"2026-03-03",51.5,51.295,-0.28,22100,{"date":1174,"open":1175,"high":1175,"low":796,"close":1176,"change":305,"percent_change":1177,"volume":902,"transactions":9,"vwap":1176},"2026-03-02",51.8,51.575,-0.25,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":820,"percent_change":813,"volume":1184,"transactions":9,"vwap":1183},"2026-02-27",51.68,51.77,51.622,51.705,17500,{"date":1186,"open":1187,"high":1188,"low":736,"close":1188,"change":1000,"percent_change":431,"volume":1189,"transactions":9,"vwap":1188},"2026-02-26",51.58,51.635,13000,{"date":1191,"open":1192,"high":1175,"low":1188,"close":1193,"change":935,"percent_change":23,"volume":1027,"transactions":9,"vwap":1193},"2026-02-25",51.65,51.695,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":286,"percent_change":512,"volume":840,"transactions":9,"vwap":1199},"2026-02-24",51.62,51.72,51.579,51.7,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1202,"change":267,"percent_change":268,"volume":1205,"transactions":9,"vwap":1202},"2026-02-23",51.6,51.75,51.535,8900,{"date":1207,"open":796,"high":1187,"low":1208,"close":1187,"change":521,"percent_change":107,"volume":1209,"transactions":9,"vwap":1187},"2026-02-20",51.51,4200,{"date":1211,"open":1169,"high":796,"low":752,"close":796,"change":975,"percent_change":385,"volume":1212,"transactions":9,"vwap":796},"2026-02-19",15600,{"date":1214,"open":1208,"high":737,"low":738,"close":1215,"change":1216,"percent_change":-6,"volume":1217,"transactions":9,"vwap":1215},"2026-02-18",51.545,-0.001,17200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":820,"volume":1225,"transactions":9,"vwap":1223},"2026-02-17",51.53,51.66,51.494,51.546,0.036,25100,{"date":1227,"open":1208,"high":1180,"low":1150,"close":1208,"change":1228,"percent_change":1131,"volume":1229,"transactions":9,"vwap":1208},"2026-02-13",0.085,16200,{"date":1231,"open":764,"high":745,"low":729,"close":753,"change":296,"percent_change":121,"volume":1232,"transactions":9,"vwap":753},"2026-02-12",69100,{"date":1234,"open":667,"high":722,"low":715,"close":1170,"change":770,"percent_change":458,"volume":1235,"transactions":9,"vwap":1170},"2026-02-11",11900,{"date":1237,"open":758,"high":1238,"low":758,"close":1239,"change":295,"percent_change":296,"volume":828,"transactions":9,"vwap":1239},"2026-02-10",51.54,51.345,{"date":1241,"open":817,"high":758,"low":817,"close":729,"change":295,"percent_change":296,"volume":1242,"transactions":9,"vwap":729},"2026-02-09",13100,{"date":1244,"open":674,"high":674,"low":957,"close":1024,"change":316,"percent_change":660,"volume":1245,"transactions":9,"vwap":1024},"2026-02-06",7000,{"date":1247,"open":692,"high":692,"low":824,"close":1145,"change":1228,"percent_change":1131,"volume":1248,"transactions":9,"vwap":1145},"2026-02-05",7700,{"date":1250,"open":1251,"high":674,"low":1251,"close":1039,"change":923,"percent_change":820,"volume":1252,"transactions":9,"vwap":1039},"2026-02-04",51.060001,15400,{"date":1254,"open":838,"high":847,"low":963,"close":1255,"change":257,"percent_change":258,"volume":1256,"transactions":9,"vwap":1255},"2026-02-03",51.135,5500,{"date":1258,"open":831,"high":751,"low":945,"close":1020,"change":820,"percent_change":813,"volume":1259,"transactions":9,"vwap":1020},"2026-02-02",33400,{"date":1261,"open":817,"high":674,"low":968,"close":1255,"change":1262,"percent_change":365,"volume":1157,"transactions":9,"vwap":1255},"2026-01-30",0.056,{"date":1264,"open":825,"high":723,"low":983,"close":1265,"change":852,"percent_change":853,"volume":1266,"transactions":9,"vwap":1265},"2026-01-29",51.078999,22300,{"date":1268,"open":826,"high":818,"low":876,"close":1269,"change":23,"percent_change":315,"volume":1270,"transactions":9,"vwap":1269},"2026-01-28",51.165,4600,{"date":1272,"open":684,"high":818,"low":684,"close":839,"change":268,"percent_change":584,"volume":828,"transactions":9,"vwap":839},"2026-01-27",{"date":1274,"open":817,"high":817,"low":945,"close":1255,"change":820,"percent_change":813,"volume":1275,"transactions":9,"vwap":1255},"2026-01-26",16400,{"date":1277,"open":519,"high":876,"low":519,"close":1278,"change":791,"percent_change":792,"volume":954,"transactions":9,"vwap":1278},"2026-01-23",51.064999,{"date":1280,"open":818,"high":818,"low":544,"close":945,"change":1281,"percent_change":820,"volume":1282,"transactions":9,"vwap":945},"2026-01-22",0.038,6400,{"date":1284,"open":875,"high":1285,"low":500,"close":1285,"change":1286,"percent_change":385,"volume":1287,"transactions":9,"vwap":1285},"2026-01-21",51.042,0.007,7800,{"date":1289,"open":806,"high":806,"low":1290,"close":1291,"change":1141,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-20",50.93,51.035,-0.39,14400,{"date":1295,"open":1039,"high":833,"low":832,"close":833,"change":1296,"percent_change":257,"volume":1297,"transactions":9,"vwap":833},"2026-01-16",-0.035,7300,{"date":1299,"open":752,"high":752,"low":674,"close":715,"change":975,"percent_change":385,"volume":1300,"transactions":9,"vwap":715},"2026-01-15",26400,{"date":1302,"open":723,"high":701,"low":708,"close":1146,"change":975,"percent_change":385,"volume":1303,"transactions":9,"vwap":1146},"2026-01-14",227900,{"date":1305,"open":729,"high":667,"low":683,"close":723,"change":782,"percent_change":324,"volume":1306,"transactions":9,"vwap":723},"2026-01-13",20600,{"date":1308,"open":1309,"high":708,"low":831,"close":1024,"change":1000,"percent_change":431,"volume":1310,"transactions":9,"vwap":1024},"2026-01-12",51.207,10700,{"date":1312,"open":723,"high":1313,"low":963,"close":1313,"change":923,"percent_change":820,"volume":1212,"transactions":9,"vwap":1313},"2026-01-09",51.275,{"date":1315,"open":806,"high":764,"low":847,"close":708,"change":935,"percent_change":23,"volume":1316,"transactions":9,"vwap":708},"2026-01-08",14300,{"date":1318,"open":957,"high":674,"low":957,"close":1319,"change":1320,"percent_change":894,"volume":1321,"transactions":9,"vwap":1319},"2026-01-07",51.245,0.115,19600,{"date":1323,"open":876,"high":666,"low":968,"close":666,"change":782,"percent_change":324,"volume":1324,"transactions":9,"vwap":666},"2026-01-06",20300,{"date":1326,"open":963,"high":963,"low":983,"close":1032,"change":782,"percent_change":324,"volume":1327,"transactions":9,"vwap":1032},"2026-01-05",17600,{"date":1329,"open":1109,"high":875,"low":544,"close":875,"change":584,"percent_change":547,"volume":1330,"transactions":9,"vwap":875},"2026-01-02",63000,{"date":1332,"open":518,"high":973,"low":492,"close":500,"change":295,"percent_change":296,"volume":1333,"transactions":9,"vwap":500},"2025-12-31",19500,{"date":1335,"open":500,"high":871,"low":1336,"close":528,"change":402,"percent_change":394,"volume":1337,"transactions":9,"vwap":528},"2025-12-30",50.67,38400,{"date":1339,"open":1039,"high":1039,"low":875,"close":951,"change":521,"percent_change":107,"volume":1321,"transactions":9,"vwap":951},"2025-12-29",{"date":1341,"open":963,"high":838,"low":968,"close":969,"change":23,"percent_change":315,"volume":1342,"transactions":9,"vwap":969},"2025-12-26",9300,{"date":1344,"open":945,"high":963,"low":1251,"close":1032,"change":267,"percent_change":268,"volume":1256,"transactions":9,"vwap":1032},"2025-12-24",{"date":1346,"open":984,"high":684,"low":983,"close":1278,"change":315,"percent_change":316,"volume":1347,"transactions":9,"vwap":1278},"2025-12-23",25900,{"date":1349,"open":945,"high":674,"low":983,"close":1032,"change":268,"percent_change":584,"volume":1350,"transactions":9,"vwap":1032},"2025-12-22",20800,{"date":1352,"open":968,"high":945,"low":886,"close":1353,"change":1354,"percent_change":741,"volume":1112,"transactions":9,"vwap":1353},"2025-12-19",51.044998,0.025,{"date":1356,"open":963,"high":963,"low":886,"close":983,"change":267,"percent_change":268,"volume":902,"transactions":9,"vwap":983},"2025-12-18",{"date":1358,"open":983,"high":983,"low":500,"close":544,"change":979,"percent_change":979,"volume":1359,"transactions":9,"vwap":544},"2025-12-17",3300,{"date":1361,"open":871,"high":983,"low":940,"close":544,"change":782,"percent_change":324,"volume":1362,"transactions":9,"vwap":544},"2025-12-16",28600,{"date":1364,"open":993,"high":993,"low":1290,"close":546,"change":923,"percent_change":820,"volume":1365,"transactions":9,"vwap":546},"2025-12-15",12200,{"date":1367,"open":933,"high":989,"low":520,"close":518,"change":1368,"percent_change":853,"volume":1369,"transactions":9,"vwap":518},"2025-12-12",-0.085,13200,{"date":1371,"open":875,"high":825,"low":519,"close":1372,"change":530,"percent_change":521,"volume":1297,"transactions":9,"vwap":1372},"2025-12-11",51.0050011,{"date":1374,"open":500,"high":838,"low":1375,"close":886,"change":923,"percent_change":820,"volume":1376,"transactions":9,"vwap":886},"2025-12-10",50.947,17700,{"date":1378,"open":1379,"high":993,"low":1290,"close":546,"change":770,"percent_change":458,"volume":1380,"transactions":9,"vwap":546},"2025-12-09",50.999,7100,{"date":1382,"open":886,"high":825,"low":500,"close":1372,"change":315,"percent_change":316,"volume":1383,"transactions":9,"vwap":1372},"2025-12-08",7200,{"date":1385,"open":544,"high":818,"low":500,"close":1386,"change":257,"percent_change":258,"volume":1369,"transactions":9,"vwap":1386},"2025-12-05",51.025002,{"date":1388,"open":1251,"high":889,"low":993,"close":889,"change":1389,"percent_change":267,"volume":1390,"transactions":9,"vwap":889},"2025-12-04",0.012,3700,{"date":1392,"open":963,"high":832,"low":968,"close":1393,"change":1394,"percent_change":741,"volume":1395,"transactions":9,"vwap":1393},"2025-12-03",51.083,0.023,8500,{"date":1397,"open":674,"high":674,"low":939,"close":1251,"change":316,"percent_change":660,"volume":1398,"transactions":9,"vwap":1251},"2025-12-02",21400,{"date":1400,"open":684,"high":1039,"low":969,"close":963,"change":770,"percent_change":458,"volume":1321,"transactions":9,"vwap":963},"2025-12-01",{"date":1402,"open":1039,"high":708,"low":1255,"close":832,"change":316,"percent_change":660,"volume":1403,"transactions":9,"vwap":832},"2025-11-28",6300,{"date":1405,"open":838,"high":818,"low":889,"close":818,"change":1406,"percent_change":1407,"volume":1403,"transactions":9,"vwap":818},"2025-11-26",-0.097,-0.19,{"date":1409,"open":715,"high":779,"low":708,"close":1410,"change":1411,"percent_change":365,"volume":1412,"transactions":9,"vwap":1410},"2025-11-25",51.287,0.057,18500,{"date":1414,"open":708,"high":1192,"low":831,"close":806,"change":521,"percent_change":107,"volume":1415,"transactions":9,"vwap":806},"2025-11-24",6100,{"date":1417,"open":708,"high":723,"low":817,"close":817,"change":530,"percent_change":521,"volume":1418,"transactions":9,"vwap":817},"2025-11-21",5100,{"date":1420,"open":683,"high":683,"low":1421,"close":1019,"change":1354,"percent_change":741,"volume":1422,"transactions":9,"vwap":1019},"2025-11-20",51.179,5000,{"date":1424,"open":723,"high":723,"low":1130,"close":957,"change":1000,"percent_change":431,"volume":1425,"transactions":9,"vwap":957},"2025-11-19",2500,{"date":1427,"open":723,"high":723,"low":817,"close":847,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":847},"2025-11-18",0.075,0.15,5400,{"date":1432,"open":825,"high":1208,"low":825,"close":1130,"change":295,"percent_change":296,"volume":1245,"transactions":9,"vwap":1130},"2025-11-17",{"date":1434,"open":831,"high":667,"low":1251,"close":945,"change":421,"percent_change":305,"volume":1342,"transactions":9,"vwap":945},"2025-11-14",{"date":1436,"open":1437,"high":674,"low":684,"close":1130,"change":770,"percent_change":458,"volume":1438,"transactions":9,"vwap":1130},"2025-11-13",51.147,14000,{"date":1440,"open":806,"high":1441,"low":957,"close":1126,"change":660,"percent_change":827,"volume":1442,"transactions":9,"vwap":1126},"2025-11-12",51.249,3800,{"date":1444,"open":847,"high":751,"low":818,"close":1313,"change":296,"percent_change":121,"volume":1445,"transactions":9,"vwap":1313},"2025-11-11",4500,{"date":1447,"open":684,"high":1039,"low":544,"close":1130,"change":315,"percent_change":316,"volume":1209,"transactions":9,"vwap":1130},"2025-11-10",{"date":1449,"open":876,"high":1009,"low":876,"close":1269,"change":1450,"percent_change":107,"volume":1157,"transactions":9,"vwap":1269},"2025-11-07",0.029,{"date":1452,"open":1453,"high":832,"low":963,"close":1454,"change":1455,"percent_change":813,"volume":1456,"transactions":9,"vwap":1454},"2025-11-06",51.102,51.136,0.071,3200,{"date":1458,"open":1459,"high":806,"low":544,"close":1278,"change":401,"percent_change":402,"volume":1460,"transactions":9,"vwap":1278},"2025-11-05",51.066002,6700,{"date":1462,"open":824,"high":674,"low":1463,"close":1039,"change":1464,"percent_change":1041,"volume":1415,"transactions":9,"vwap":1039},"2025-11-04",51.109,0.106,{"date":1466,"open":969,"high":1467,"low":993,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-11-03",51.119,51.063999,-0.158,-0.31,6500,{"date":1473,"open":832,"high":786,"low":832,"close":1474,"change":1084,"percent_change":834,"volume":1021,"transactions":9,"vwap":1474},"2025-10-31",51.222,{"date":1476,"open":993,"high":667,"low":993,"close":957,"change":1477,"percent_change":277,"volume":1478,"transactions":9,"vwap":957},"2025-10-30",-0.115,12300,{"date":1480,"open":693,"high":1481,"low":1313,"close":1313,"change":1482,"percent_change":432,"volume":1483,"transactions":9,"vwap":1313},"2025-10-29",51.515,-0.125,10400,{"date":1485,"open":736,"high":1486,"low":764,"close":751,"change":1354,"percent_change":741,"volume":1487,"transactions":9,"vwap":751},"2025-10-28",51.61,30700,{"date":1489,"open":764,"high":25,"low":715,"close":805,"change":979,"percent_change":979,"volume":1490,"transactions":9,"vwap":805},"2025-10-27",24200,{"date":1492,"open":722,"high":722,"low":1493,"close":805,"change":782,"percent_change":324,"volume":1494,"transactions":9,"vwap":805},"2025-10-24",51.328,5600,{"date":1496,"open":693,"high":693,"low":1497,"close":1009,"change":660,"percent_change":827,"volume":1498,"transactions":9,"vwap":1009},"2025-10-23",51.311,3900,{"date":1500,"open":722,"high":1501,"low":730,"close":736,"change":858,"percent_change":365,"volume":1502,"transactions":9,"vwap":736},"2025-10-22",51.59,3000,{"date":1504,"open":722,"high":722,"low":758,"close":1505,"change":782,"percent_change":324,"volume":1506,"transactions":9,"vwap":1505},"2025-10-21",51.355,3400,{"date":1508,"open":692,"high":1509,"low":692,"close":790,"change":530,"percent_change":521,"volume":1494,"transactions":9,"vwap":790},"2025-10-20",51.335,{"date":1511,"open":667,"high":774,"low":1512,"close":1170,"change":286,"percent_change":287,"volume":1245,"transactions":9,"vwap":1170},"2025-10-17",51.248,{"date":1514,"open":683,"high":723,"low":839,"close":1126,"change":268,"percent_change":584,"volume":1248,"transactions":9,"vwap":1126},"2025-10-16",{"date":1516,"open":831,"high":818,"low":684,"close":826,"change":268,"percent_change":584,"volume":1460,"transactions":9,"vwap":826},"2025-10-15",{"date":1518,"open":1519,"high":957,"low":544,"close":952,"change":1296,"percent_change":257,"volume":1460,"transactions":9,"vwap":952},"2025-10-14",51.094002,{"date":1521,"open":876,"high":832,"low":1522,"close":832,"change":1523,"percent_change":365,"volume":1460,"transactions":9,"vwap":832},"2025-10-13",51.030998,0.054,{"date":1525,"open":824,"high":666,"low":973,"close":1526,"change":890,"percent_change":121,"volume":1293,"transactions":9,"vwap":1526},"2025-10-10",51.096001,{"date":1528,"open":871,"high":886,"low":1529,"close":888,"change":521,"percent_change":107,"volume":1530,"transactions":9,"vwap":888},"2025-10-09",50.937,8000,{"date":1532,"open":502,"high":1533,"low":502,"close":1534,"change":1046,"percent_change":107,"volume":1483,"transactions":9,"vwap":1534},"2025-10-08",50.984,50.941,{"date":1536,"open":527,"high":940,"low":536,"close":503,"change":521,"percent_change":107,"volume":1537,"transactions":9,"vwap":503},"2025-10-07",16000,{"date":1539,"open":492,"high":1540,"low":537,"close":502,"change":791,"percent_change":792,"volume":1380,"transactions":9,"vwap":502},"2025-10-06",50.919,{"date":1542,"open":518,"high":518,"low":527,"close":528,"change":385,"percent_change":267,"volume":1425,"transactions":9,"vwap":528},"2025-10-03",{"date":1544,"open":527,"high":492,"low":1545,"close":1546,"change":1296,"percent_change":257,"volume":1547,"transactions":9,"vwap":1546},"2025-10-02",50.81,50.885,9900,{"date":1549,"open":940,"high":940,"low":492,"close":518,"change":107,"percent_change":834,"volume":1550,"transactions":9,"vwap":518},"2025-10-01",4300,{"date":1552,"open":537,"high":492,"low":1553,"close":520,"change":267,"percent_change":268,"volume":1395,"transactions":9,"vwap":520},"2025-09-30",50.788,{"date":1555,"open":489,"high":945,"low":489,"close":536,"change":1120,"percent_change":948,"volume":1556,"transactions":9,"vwap":536},"2025-09-29",20400,{"date":1558,"open":940,"high":940,"low":502,"close":1559,"change":1560,"percent_change":355,"volume":1561,"transactions":9,"vwap":1559},"2025-09-26",50.915,-0.045,8300,{"date":1563,"open":1290,"high":939,"low":503,"close":500,"change":883,"percent_change":276,"volume":1297,"transactions":9,"vwap":500},"2025-09-25",{"date":1565,"open":968,"high":1251,"low":519,"close":1109,"change":1560,"percent_change":355,"volume":1566,"transactions":9,"vwap":1109},"2025-09-24",14600,{"date":1568,"open":666,"high":666,"low":1569,"close":1251,"change":257,"percent_change":258,"volume":1570,"transactions":9,"vwap":1251},"2025-09-23",51.049,10600,{"date":1572,"open":945,"high":831,"low":1291,"close":666,"change":858,"percent_change":365,"volume":798,"transactions":9,"vwap":666},"2025-09-22",{"date":1574,"open":1575,"high":969,"low":886,"close":969,"change":975,"percent_change":385,"volume":1576,"transactions":9,"vwap":969},"2025-09-19",51.062,4900,{"date":1578,"open":1579,"high":730,"low":1579,"close":825,"change":315,"percent_change":316,"volume":1580,"transactions":9,"vwap":825},"2025-09-18",50.963,34400,{"date":1582,"open":993,"high":847,"low":983,"close":684,"change":267,"percent_change":268,"volume":1583,"transactions":9,"vwap":684},"2025-09-17",22000,{"date":1585,"open":945,"high":1586,"low":983,"close":825,"change":385,"percent_change":267,"volume":1587,"transactions":9,"vwap":825},"2025-09-16",52.34,27200,{"date":1589,"open":983,"high":786,"low":871,"close":1251,"change":374,"percent_change":375,"volume":1133,"transactions":9,"vwap":1251},"2025-09-15",{"date":1591,"open":933,"high":940,"low":927,"close":1592,"change":791,"percent_change":792,"volume":1209,"transactions":9,"vwap":1592},"2025-09-12",50.925,{"date":1594,"open":927,"high":500,"low":927,"close":933,"change":1595,"percent_change":141,"volume":1506,"transactions":9,"vwap":933},"2025-09-11",0.165,{"date":1597,"open":1598,"high":544,"low":1598,"close":1067,"change":547,"percent_change":141,"volume":1599,"transactions":9,"vwap":1067},"2025-09-10",50.661,7500,{"date":1601,"open":466,"high":1602,"low":1603,"close":1604,"change":791,"percent_change":792,"volume":1605,"transactions":9,"vwap":1604},"2025-09-09",51.52,50.435,50.615,24300,{"date":1607,"open":1608,"high":628,"low":1608,"close":914,"change":121,"percent_change":1609,"volume":1550,"transactions":9,"vwap":914},"2025-09-08",50.452,0.5,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":141,"percent_change":1616,"volume":1380,"transactions":9,"vwap":1615},"2025-09-05",50.29,50.4,50.255,50.38,0.64,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":820,"percent_change":813,"volume":1383,"transactions":9,"vwap":1622},"2025-09-04",50.040001,50.080002,50.021,50.060001,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":813,"percent_change":1050,"volume":1380,"transactions":9,"vwap":1627},"2025-09-03",49.86,50.075001,49.99,{"date":1629,"open":1630,"high":361,"low":1631,"close":383,"change":1632,"percent_change":1177,"volume":1599,"transactions":9,"vwap":383},"2025-09-02",49.89,49.805,-0.123,{"date":1634,"open":1635,"high":371,"low":1636,"close":1637,"change":959,"percent_change":286,"volume":1310,"transactions":9,"vwap":1637},"2025-08-29",49.9,49.84,49.973,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1368,"percent_change":853,"volume":1642,"transactions":9,"vwap":1641},"2025-08-28",49.883,49.925,2200,{"date":1644,"open":362,"high":1645,"low":1646,"close":1647,"change":530,"percent_change":521,"volume":1648,"transactions":9,"vwap":1647},"2025-08-27",50.029999,49.93,50.0099983,4400,{"date":1650,"open":1627,"high":1651,"low":1652,"close":1653,"change":521,"percent_change":107,"volume":1654,"transactions":9,"vwap":1653},"2025-08-26",50.17,49.92,49.995,136100,{"date":1656,"open":1657,"high":1658,"low":1625,"close":1659,"change":979,"percent_change":979,"volume":1660,"transactions":9,"vwap":1659},"2025-08-25",49.865,50.19,49.965,7600,{"date":1662,"open":1663,"high":1627,"low":1664,"close":1659,"change":286,"percent_change":287,"volume":1665,"transactions":9,"vwap":1659},"2025-08-22",49.977,49.962,5900,{"date":1667,"open":1668,"high":1657,"low":1669,"close":1657,"change":770,"percent_change":458,"volume":1670,"transactions":9,"vwap":1657},"2025-08-21",49.841,49.8,104400,{"date":1672,"open":381,"high":1627,"low":1673,"close":1674,"change":979,"percent_change":979,"volume":1248,"transactions":9,"vwap":1674},"2025-08-20",49.895,49.915,{"date":1676,"open":1677,"high":1659,"low":1635,"close":1674,"change":521,"percent_change":107,"volume":1310,"transactions":9,"vwap":1674},"2025-08-19",49.934,{"date":1679,"open":1625,"high":1620,"low":1680,"close":1681,"change":385,"percent_change":267,"volume":1403,"transactions":9,"vwap":1681},"2025-08-18",49.82,49.885,{"date":1683,"open":1636,"high":1684,"low":1685,"close":1686,"change":935,"percent_change":23,"volume":1359,"transactions":9,"vwap":1686},"2025-08-15",49.91,49.83,49.875,{"date":1688,"open":381,"high":381,"low":383,"close":1689,"change":257,"percent_change":258,"volume":1456,"transactions":9,"vwap":1689},"2025-08-14",49.88,{"date":1691,"open":1692,"high":362,"low":1652,"close":381,"change":521,"percent_change":107,"volume":1693,"transactions":9,"vwap":381},"2025-08-13",49.975,19400,{"date":1695,"open":1684,"high":1622,"low":1686,"close":1652,"change":267,"percent_change":268,"volume":1599,"transactions":9,"vwap":1652},"2025-08-12",{"date":1697,"open":1684,"high":1684,"low":1698,"close":1635,"change":1105,"percent_change":1041,"volume":1699,"transactions":9,"vwap":1635},"2025-08-11",49.872,2100,{"date":1701,"open":1680,"high":383,"low":1702,"close":1703,"change":792,"percent_change":1000,"volume":1704,"transactions":9,"vwap":1703},"2025-08-08",49.784,49.795,3600,{"date":1706,"open":1636,"high":1707,"low":1708,"close":1709,"change":385,"percent_change":267,"volume":1403,"transactions":9,"vwap":1709},"2025-08-07",49.96,49.817,49.825,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":257,"percent_change":258,"volume":1716,"transactions":9,"vwap":1715},"2025-08-06",49.819,49.858,49.79,49.815,12600,{"date":1718,"open":1635,"high":1645,"low":1719,"close":1681,"change":782,"percent_change":324,"volume":1383,"transactions":9,"vwap":1681},"2025-08-05",49.855,{"date":1721,"open":1652,"high":352,"low":1669,"close":1636,"change":792,"percent_change":1000,"volume":1380,"transactions":9,"vwap":1636},"2025-08-04",{"date":1723,"open":1724,"high":1652,"low":1714,"close":1725,"change":479,"percent_change":1726,"volume":1209,"transactions":9,"vwap":1725},"2025-08-01",49.806,49.87,0.48,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":287,"percent_change":126,"volume":1395,"transactions":9,"vwap":1731},"2025-07-31",49.59,49.67,49.63,{"date":1733,"open":285,"high":285,"low":1734,"close":266,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":266},"2025-07-30",49.426,-0.265,-0.53,1200,{"date":1739,"open":1740,"high":383,"low":1741,"close":1742,"change":1105,"percent_change":1041,"volume":1547,"transactions":9,"vwap":1742},"2025-07-29",49.64,49.628,49.695,{"date":1744,"open":312,"high":1729,"low":312,"close":1729,"change":923,"percent_change":820,"volume":1745,"transactions":9,"vwap":1729},"2025-07-28",1700,{"date":1747,"open":1748,"high":1749,"low":285,"close":1749,"change":782,"percent_change":324,"volume":1642,"transactions":9,"vwap":1749},"2025-07-25",49.55,49.555,{"date":1751,"open":1752,"high":1753,"low":1752,"close":293,"change":1286,"percent_change":385,"volume":173,"transactions":9,"vwap":293},"2025-07-24",49.483,49.53,{"date":1755,"open":1756,"high":1753,"low":1756,"close":1757,"change":1758,"percent_change":660,"volume":1759,"transactions":9,"vwap":1757},"2025-07-23",49.473,49.503,-0.042,8400,{"date":1761,"open":330,"high":284,"low":285,"close":1762,"change":862,"percent_change":315,"volume":1763,"transactions":9,"vwap":1762},"2025-07-22",49.545,9600,{"date":1765,"open":1766,"high":1740,"low":1748,"close":1767,"change":1768,"percent_change":1041,"volume":1769,"transactions":9,"vwap":1767},"2025-07-21",49.61,49.553,0.103,4000,{"date":1771,"open":1772,"high":1772,"low":1773,"close":255,"change":1296,"percent_change":257,"volume":1774,"transactions":9,"vwap":255},"2025-07-18",49.49,49.433,1600,{"date":1776,"open":1777,"high":1777,"low":1778,"close":314,"change":458,"percent_change":1141,"volume":1779,"transactions":9,"vwap":314},"2025-07-17",49.575,49.44,5200,{"date":1781,"open":1731,"high":1782,"low":1778,"close":1783,"change":883,"percent_change":276,"volume":1784,"transactions":9,"vwap":1783},"2025-07-16",49.65,49.585,11400,{"date":1786,"open":1635,"high":1635,"low":1787,"close":1740,"change":316,"percent_change":660,"volume":1788,"transactions":9,"vwap":1740},"2025-07-15",49.56,6200,{"date":1790,"open":1782,"high":331,"low":330,"close":1791,"change":530,"percent_change":521,"volume":1792,"transactions":9,"vwap":1791},"2025-07-14",49.68,2600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":431,"percent_change":432,"volume":1403,"transactions":9,"vwap":1798},"2025-07-11",49.71,49.73,49.66,49.665,{"date":1800,"open":1801,"high":1801,"low":382,"close":1802,"change":1803,"percent_change":23,"volume":1769,"transactions":9,"vwap":1802},"2025-07-10",49.81,49.785,-0.006,{"date":1805,"open":1806,"high":352,"low":1806,"close":1807,"change":910,"percent_change":324,"volume":1161,"transactions":9,"vwap":1807},"2025-07-09",49.741,49.791,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":316,"volume":1471,"transactions":9,"vwap":1812},"2025-07-08",49.74,49.77,49.745,-0.019,{"date":1815,"open":1816,"high":1817,"low":1796,"close":1818,"change":1803,"percent_change":23,"volume":1819,"transactions":9,"vwap":1818},"2025-07-07",49.78,50.07,49.764,8800,{"date":1821,"open":1822,"high":1725,"low":1823,"close":1811,"change":1824,"percent_change":1000,"volume":1825,"transactions":9,"vwap":1811},"2025-07-03",49.732,49.72,-0.028,8200,{"date":1827,"open":1796,"high":1684,"low":1795,"close":1828,"change":1829,"percent_change":1429,"volume":1830,"transactions":9,"vwap":1828},"2025-07-02",49.798,0.073,19000,{"date":1832,"open":1791,"high":391,"low":1791,"close":1833,"change":953,"percent_change":23,"volume":1648,"transactions":9,"vwap":1833},"2025-07-01",49.725,{"date":1835,"open":1836,"high":1725,"low":1730,"close":1837,"change":1838,"percent_change":287,"volume":844,"transactions":9,"vwap":1837},"2025-06-30",49.671,49.728,0.098,{"date":1840,"open":1766,"high":1689,"low":284,"close":1731,"change":1368,"percent_change":853,"volume":1380,"transactions":9,"vwap":1731},"2025-06-27",{"date":1842,"open":1685,"high":1625,"low":1730,"close":1843,"change":935,"percent_change":23,"volume":1844,"transactions":9,"vwap":1843},"2025-06-26",49.715,2700,{"date":1846,"open":1730,"high":1619,"low":1782,"close":1823,"change":521,"percent_change":107,"volume":1847,"transactions":9,"vwap":1823},"2025-06-25",26000,{"date":1849,"open":1791,"high":1850,"low":1730,"close":331,"change":355,"percent_change":1851,"volume":1369,"transactions":9,"vwap":331},"2025-06-24",50.31,-0.18,{"date":1853,"open":284,"high":361,"low":284,"close":1816,"change":813,"percent_change":1050,"volume":1324,"transactions":9,"vwap":1816},"2025-06-23",{"date":1855,"open":1731,"high":1823,"low":1856,"close":1740,"change":107,"percent_change":834,"volume":1498,"transactions":9,"vwap":1740},"2025-06-20",49.563,{"date":1858,"open":1731,"high":1816,"low":330,"close":330,"change":883,"percent_change":276,"volume":1256,"transactions":9,"vwap":330},"2025-06-18",{"date":1860,"open":1766,"high":1823,"low":1748,"close":1861,"change":296,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-06-17",49.635,0.26,11300,{"date":1865,"open":1748,"high":1866,"low":264,"close":323,"change":1560,"percent_change":355,"volume":1867,"transactions":9,"vwap":323},"2025-06-16",49.579,13400,{"date":1869,"open":1729,"high":1870,"low":293,"close":1748,"change":770,"percent_change":458,"volume":1157,"transactions":9,"vwap":1748},"2025-06-13",49.7,{"date":1872,"open":1766,"high":1811,"low":312,"close":284,"change":1595,"percent_change":1132,"volume":1873,"transactions":9,"vwap":284},"2025-06-12",23800,{"date":1875,"open":1876,"high":1766,"low":1877,"close":1878,"change":1879,"percent_change":1429,"volume":848,"transactions":9,"vwap":1878},"2025-06-11",49.46,49.39,49.435,0.074,{"date":1881,"open":275,"high":382,"low":1882,"close":1883,"change":1884,"percent_change":315,"volume":1327,"transactions":9,"vwap":1883},"2025-06-10",49.28,49.361,-0.009,{"date":1886,"open":254,"high":264,"low":1887,"close":254,"change":584,"percent_change":547,"volume":1888,"transactions":9,"vwap":254},"2025-06-09",49.29,9800,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1887,"change":401,"percent_change":402,"volume":1390,"transactions":9,"vwap":1887},"2025-06-06",49.368,49.26,{"date":1894,"open":255,"high":293,"low":303,"close":265,"change":511,"percent_change":512,"volume":1895,"transactions":9,"vwap":265},"2025-06-05",9200,{"date":1897,"open":274,"high":1877,"low":1898,"close":274,"change":741,"percent_change":286,"volume":1293,"transactions":9,"vwap":274},"2025-06-04",49.22,{"date":1900,"open":1901,"high":303,"low":1902,"close":1903,"change":286,"percent_change":287,"volume":1904,"transactions":9,"vwap":1903},"2025-06-03",49.2,49.14,49.25,820900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":948,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-06-02",49.162,49.19,49.15,-0.3,1500,{"date":1913,"open":1914,"high":1915,"low":1914,"close":274,"change":315,"percent_change":316,"volume":1576,"transactions":9,"vwap":274},"2025-05-30",49.23,49.32,{"date":1917,"open":1882,"high":1915,"low":1918,"close":1915,"change":258,"percent_change":1171,"volume":1919,"transactions":9,"vwap":1915},"2025-05-29",49.235,1900,{"date":1921,"open":1778,"high":313,"low":1877,"close":1876,"change":660,"percent_change":827,"volume":1922,"transactions":9,"vwap":1876},"2025-05-28",1400,{"date":1924,"open":1925,"high":312,"low":1925,"close":312,"change":287,"percent_change":1926,"volume":173,"transactions":9,"vwap":312},"2025-05-27",49.4,0.41,{"date":1928,"open":254,"high":254,"low":1887,"close":303,"change":820,"percent_change":813,"volume":1425,"transactions":9,"vwap":303},"2025-05-23",{"date":1930,"open":1931,"high":274,"low":1932,"close":1933,"change":584,"percent_change":547,"volume":173,"transactions":9,"vwap":1933},"2025-05-22",49.204,49.13,49.27,{"date":1935,"open":1925,"high":1925,"low":1936,"close":1908,"change":432,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1908},"2025-05-21",48.96,-0.49,1300,{"date":1940,"open":1941,"high":266,"low":1942,"close":266,"change":770,"percent_change":458,"volume":1943,"transactions":9,"vwap":266},"2025-05-20",49.399,49.354,2000,{"date":1945,"open":1946,"high":313,"low":1946,"close":313,"change":770,"percent_change":458,"volume":1911,"transactions":9,"vwap":313},"2025-05-19",49.33,{"date":1948,"open":1753,"high":1753,"low":285,"close":1753,"change":820,"percent_change":813,"volume":1938,"transactions":9,"vwap":1753},"2025-05-16",{"date":1950,"open":1951,"high":264,"low":1951,"close":1876,"change":834,"percent_change":479,"volume":1704,"transactions":9,"vwap":1876},"2025-05-15",49.345,{"date":1953,"open":244,"high":244,"low":1903,"close":303,"change":305,"percent_change":306,"volume":1954,"transactions":9,"vwap":303},"2025-05-14",2400,{"date":1956,"open":1946,"high":302,"low":1946,"close":302,"change":365,"percent_change":894,"volume":1957,"transactions":9,"vwap":302},"2025-05-13",900,{"date":1959,"open":1887,"high":254,"low":1903,"close":256,"change":258,"percent_change":1171,"volume":1960,"transactions":9,"vwap":256},"2025-05-12",2900,{"date":1962,"open":1753,"high":1753,"low":1778,"close":264,"change":107,"percent_change":834,"volume":1943,"transactions":9,"vwap":264},"2025-05-09",{"date":1964,"open":1965,"high":293,"low":1925,"close":1778,"change":770,"percent_change":458,"volume":1745,"transactions":9,"vwap":1778},"2025-05-08",49.455,{"date":1967,"open":1772,"high":1772,"low":1772,"close":1772,"change":385,"percent_change":267,"volume":1968,"transactions":9,"vwap":1772},"2025-05-07",100,{"date":1970,"open":303,"high":313,"low":1971,"close":313,"change":296,"percent_change":1862,"volume":1769,"transactions":9,"vwap":313},"2025-05-06",49.305,{"date":1973,"open":256,"high":255,"low":1974,"close":243,"change":257,"percent_change":258,"volume":1506,"transactions":9,"vwap":243},"2025-05-05",49.298,{"date":1976,"open":294,"high":294,"low":294,"close":294,"change":458,"percent_change":1141,"volume":1977,"transactions":9,"vwap":294},"2025-05-02",200,{"date":1979,"open":1729,"high":1729,"low":1980,"close":285,"change":257,"percent_change":258,"volume":1981,"transactions":9,"vwap":285},"2025-05-01",49.438,300,{"date":1983,"open":264,"high":1766,"low":1925,"close":1729,"change":547,"percent_change":141,"volume":1403,"transactions":9,"vwap":1729},"2025-04-30",{"date":1985,"open":266,"high":266,"low":266,"close":266,"change":23,"percent_change":315,"volume":1968,"transactions":9,"vwap":266},"2025-04-29",{"date":1987,"open":255,"high":255,"low":1887,"close":1778,"change":315,"percent_change":316,"volume":1988,"transactions":9,"vwap":1778},"2025-04-28",4100,{"date":1990,"open":244,"high":1876,"low":1915,"close":1876,"change":584,"percent_change":547,"volume":1395,"transactions":9,"vwap":1876},"2025-04-25",{"date":1992,"open":256,"high":266,"low":1993,"close":244,"change":1131,"percent_change":151,"volume":1506,"transactions":9,"vwap":244},"2025-04-24",49.233,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1997,"change":325,"percent_change":574,"volume":1792,"transactions":9,"vwap":1997},"2025-04-23",49.429,49.21,{"date":178,"open":1999,"high":2000,"low":2001,"close":2002,"change":385,"percent_change":267,"volume":1498,"transactions":9,"vwap":2002},49.02,49.12,48.9,49.029999]