[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSYD":3,"homepage-market-summary":29,"stock-historical-FSYD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSYD","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 Sustainable High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5408,3.048,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.6,46.83,46.47,46.6026,-0.0026,-0.01,45766.985409,49.16,46.34,23282.902074976,9.2,1158,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":22,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},46.204,19371,7070425.518744,0.71,"2025-04-22",[180,183,191,201,210,221,230,241,250,261,271,280,287,298,309,318,326,337,347,356,367,378,386,394,402,411,420,431,442,450,459,468,477,485,492,501,508,518,525,533,541,548,555,563,571,579,588,593,598,607,616,623,629,634,639,645,651,659,663,668,673,678,684,691,698,704,708,712,718,726,733,741,748,754,760,764,770,775,780,786,790,795,800,805,809,814,818,821,825,830,835,839,844,849,854,860,864,869,872,876,881,887,892,895,899,904,908,914,919,925,930,938,942,947,954,961,966,972,975,978,983,989,992,995,997,1001,1008,1016,1022,1028,1036,1042,1047,1054,1060,1068,1074,1080,1085,1090,1093,1100,1107,1112,1117,1122,1128,1133,1137,1141,1146,1149,1154,1160,1164,1168,1172,1175,1180,1184,1187,1192,1194,1196,1199,1202,1205,1210,1212,1215,1219,1224,1230,1233,1237,1240,1243,1248,1251,1254,1257,1261,1265,1268,1271,1273,1276,1278,1281,1284,1288,1290,1292,1295,1299,1303,1306,1310,1314,1317,1320,1324,1327,1330,1336,1340,1345,1349,1351,1354,1356,1360,1362,1366,1370,1375,1380,1383,1386,1389,1392,1395,1397,1400,1402,1404,1409,1416,1423,1426,1431,1435,1440,1444,1446,1450,1456,1461,1463,1466,1468,1473,1479,1482,1486,1490,1493,1495,1498,1503,1506,1509,1514,1517,1521,1523,1527,1530,1532,1534,1539,1543,1546,1549,1554,1558,1562,1566,1571,1576,1580,1583,1588,1594,1599,1606,1609,1615,1617,1621,1628,1632,1637,1642,1644,1650,1654,1657,1660,1665,1671,1676,1681,1685,1690,1697,1702,1708,1712,1716,1720,1724,1727,1730,1734,1736,1741,1746,1752,1755,1760,1763,1768,1772,1775,1780,1784,1786,1792,1798,1802,1806,1810,1816,1823,1829,1833,1839,1844,1848,1853,1860,1865,1869,1874,1878,1882,1888,1895,1901,1906,1914,1919,1926,1931,1935,1938,1944,1948,1952,1956,1963,1968,1972,1978,1984,1987,1993,2001,2005,2010,2016,2020,2027,2032],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},418,46.7438,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",46.54,0.0173,0.04,42172.715,405,46.4738,{"date":192,"open":193,"high":194,"low":185,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.69,46.81,46.5853,-0.1047,-0.22,22202.908,369,46.6546,{"date":202,"open":203,"high":203,"low":204,"close":193,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",46.93,46.57,-0.3,-0.64,26318.466,289,46.7243,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",47.14,47.15,46.94,46.99,-0.255,-0.54,37012.888081,461,47.0211,{"date":222,"open":223,"high":223,"low":212,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",47.39,47.245,-0.095,-0.2,26091.164404,312,47.248,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",47.49,47.4972,47.26,47.34,-0.16,-0.34,35106.7294,286,47.4091,{"date":242,"open":243,"high":243,"low":232,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",47.84,47.5,-0.35,-0.73,20016.1567,288,47.5641,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",47.87,47.875,47.81,47.85,0.0125,0.03,25516.325421,224,47.8388,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",47.83,47.88,47.8375,0.0846,0.18,7695.38292,178,47.8603,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":226,"volume":277,"transactions":278,"vwap":279},"2026-09-18",47.8,47.72,47.7529,-0.0971,14842.2314,231,47.7669,{"date":281,"open":255,"high":255,"low":282,"close":255,"change":283,"percent_change":51,"volume":284,"transactions":285,"vwap":286},"2026-09-17",47.7907,0.235,12089.5927,242,47.819,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",47.69,47.75,47.57,47.615,0.05,0.11,11695.238263,236,47.6601,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",47.68,47.7349,47.54,47.565,-0.155,-0.32,30563.958232,340,47.6449,{"date":310,"open":290,"high":311,"low":312,"close":274,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",47.775,47.6328,-0.125,-0.26,18642.031821,293,47.7213,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":187,"volume":323,"transactions":324,"vwap":325},"2026-09-11",47.97,47.845,0.02,18297.644811,280,47.8868,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",47.92,47.94,47.76,47.825,-0.252,-0.52,20155.6763,268,47.8543,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":259,"vwap":346},"2026-09-09",48.14,48.15,48.05,48.077,-0.103,-0.21,21393.517187,48.1197,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":187,"volume":353,"transactions":354,"vwap":355},"2026-09-08",48.19,48.101,48.18,0.0204,12777.045442,258,48.1554,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",48.13,48.1888,48.09,48.1596,-0.0163,-0.03,41939.795146,330,48.1376,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",48.12,48.25,48.0409,48.1759,0.0459,0.1,49652.863,386,48.0987,{"date":379,"open":380,"high":381,"low":341,"close":358,"change":106,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",48.06,48.22,0.12,24031.2738,269,48.1172,{"date":387,"open":369,"high":388,"low":341,"close":389,"change":236,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",48.29,48.07,-0.33,40821.1614,370,48.1505,{"date":395,"open":349,"high":396,"low":339,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",48.26,48.23,0,17220.02215,316,48.1999,{"date":403,"open":404,"high":405,"low":381,"close":397,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",48.34,48.35,-0.365,-0.75,15428.8254,270,48.2711,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":416,"percent_change":257,"volume":417,"transactions":418,"vwap":419},"2026-08-27",48.595,48.6304,48.57,0.015,4702.2579,114,48.5986,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",48.61,48.68,48.55,48.58,-0.045,-0.09,16152.0179,216,48.581,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",48.53,48.63,48.5101,48.625,0.09,0.19,22869.294295,223,48.566,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":437,"volume":448,"transactions":278,"vwap":449},"2026-08-24",48.5,48.535,48.45,0.045,17624.6119,48.4994,{"date":451,"open":452,"high":453,"low":454,"close":452,"change":455,"percent_change":374,"volume":456,"transactions":457,"vwap":458},"2026-08-21",48.49,48.51,48.43,0.0493,21859.2768,261,48.4624,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":236,"volume":465,"transactions":466,"vwap":467},"2026-08-20",48.41,48.48,48.4407,-0.0793,9848.0116,309,48.4308,{"date":469,"open":453,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":285,"vwap":476},"2026-08-19",48.56,48.44,48.52,0.08,0.17,19923.5665,48.5122,{"date":478,"open":452,"high":452,"low":479,"close":471,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",48.38,-0.085,-0.18,24256.4387,331,48.4295,{"date":486,"open":444,"high":424,"low":444,"close":487,"change":363,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",48.525,-0.06,17712.819515,297,48.5179,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":22,"volume":498,"transactions":499,"vwap":500},"2026-08-14",48.59,48.54,48.555,-0.005,23868.3647,282,48.5807,{"date":502,"open":495,"high":425,"low":444,"close":470,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",0.116,0.24,20876.724525,241,48.5689,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":120,"volume":515,"transactions":516,"vwap":517},"2026-08-12",48.47,48.4834,48.42,48.444,0.119,17755.163371,218,48.4444,{"date":519,"open":479,"high":461,"low":520,"close":521,"change":447,"percent_change":437,"volume":522,"transactions":523,"vwap":524},"2026-08-11",48.3,48.325,12354.7097,177,48.3659,{"date":526,"open":527,"high":461,"low":396,"close":528,"change":481,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",48.36,48.28,-0.37,16127.3631,262,48.333,{"date":534,"open":535,"high":535,"low":536,"close":535,"change":537,"percent_change":504,"volume":538,"transactions":539,"vwap":540},"2026-08-07",48.46,48.39,0.115,13847.0797,238,48.4332,{"date":542,"open":479,"high":479,"low":543,"close":544,"change":426,"percent_change":427,"volume":545,"transactions":546,"vwap":547},"2026-08-06",48.301,48.345,20498.074325,251,48.3548,{"date":549,"open":512,"high":444,"low":404,"close":536,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",-0.025,-0.05,21362.937213,255,48.3928,{"date":556,"open":557,"high":446,"low":557,"close":558,"change":559,"percent_change":125,"volume":560,"transactions":561,"vwap":562},"2026-08-04",48.32,48.415,0.195,21532.407805,214,48.3968,{"date":564,"open":358,"high":565,"low":566,"close":381,"change":294,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",48.2499,48.0201,0.23,69840.241889,440,48.142,{"date":572,"open":369,"high":349,"low":573,"close":574,"change":575,"percent_change":427,"volume":576,"transactions":577,"vwap":578},"2026-07-31",48.015,48.11,-0.043,50456.0422,523,48.0929,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":226,"volume":585,"transactions":586,"vwap":587},"2026-07-30",48.075,48.16,48.153,-0.097,12469.4454,185,48.1216,{"date":589,"open":479,"high":479,"low":370,"close":370,"change":590,"percent_change":344,"volume":591,"transactions":440,"vwap":592},"2026-07-29",-0.1,16255.200078,48.3216,{"date":594,"open":510,"high":510,"low":520,"close":405,"change":257,"percent_change":106,"volume":595,"transactions":596,"vwap":597},"2026-07-28",10860.083716,199,48.3496,{"date":599,"open":600,"high":536,"low":601,"close":557,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",48.31,48.27,0.005,0.01,38562.439707,313,48.3241,{"date":608,"open":557,"high":609,"low":370,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",48.4,48.315,-0.075,-0.15,22253.800635,301,48.3125,{"date":617,"open":471,"high":510,"low":601,"close":536,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",-0.11,-0.23,43096.525224,424,48.3416,{"date":624,"open":444,"high":625,"low":444,"close":444,"change":551,"percent_change":590,"volume":626,"transactions":627,"vwap":628},"2026-07-22",48.545,21785.852914,357,48.5155,{"date":630,"open":424,"high":434,"low":433,"close":424,"change":363,"percent_change":488,"volume":631,"transactions":632,"vwap":633},"2026-07-21",20143.6104,381,48.5519,{"date":635,"open":415,"high":636,"low":625,"close":425,"change":398,"percent_change":398,"volume":637,"transactions":228,"vwap":638},"2026-07-20",48.67,18360.862812,48.5815,{"date":640,"open":424,"high":641,"low":444,"close":425,"change":398,"percent_change":398,"volume":642,"transactions":643,"vwap":644},"2026-07-17",48.65,19030.597466,247,48.574,{"date":646,"open":472,"high":647,"low":472,"close":425,"change":618,"percent_change":619,"volume":648,"transactions":649,"vwap":650},"2026-07-16",48.62,15857.426085,202,48.5675,{"date":652,"open":653,"high":654,"low":425,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":553,"vwap":658},"2026-07-15",48.6,48.69,0.13,0.27,14878.4304,48.6186,{"date":660,"open":494,"high":494,"low":433,"close":470,"change":293,"percent_change":374,"volume":661,"transactions":324,"vwap":662},"2026-07-14",24329.416964,48.5663,{"date":664,"open":415,"high":425,"low":444,"close":453,"change":590,"percent_change":344,"volume":665,"transactions":666,"vwap":667},"2026-07-13",27323.824918,439,48.5279,{"date":669,"open":434,"high":434,"low":670,"close":422,"change":671,"percent_change":618,"volume":672,"transactions":9,"vwap":422},"2026-07-10",48.605,-0.054,12700,{"date":674,"open":424,"high":654,"low":424,"close":675,"change":676,"percent_change":567,"volume":677,"transactions":9,"vwap":675},"2026-07-09",48.664,0.113,24200,{"date":679,"open":641,"high":641,"low":680,"close":681,"change":682,"percent_change":197,"volume":683,"transactions":9,"vwap":681},"2026-07-08",48.502,48.551,-0.109,20700,{"date":685,"open":636,"high":686,"low":653,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",48.72,48.66,-0.04,-0.08,21700,{"date":692,"open":641,"high":693,"low":641,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",48.77,48.7,0.077,0.16,35300,{"date":699,"open":641,"high":687,"low":425,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",48.623,0.033,0.07,19000,{"date":705,"open":470,"high":653,"low":706,"close":494,"change":689,"percent_change":236,"volume":707,"transactions":9,"vwap":494},"2026-07-01",48.532,38500,{"date":709,"open":422,"high":423,"low":470,"close":636,"change":710,"percent_change":655,"volume":711,"transactions":9,"vwap":636},"2026-06-30",0.064,28400,{"date":713,"open":653,"high":434,"low":444,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",48.606,-0.174,-0.36,22400,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":225,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-26",48.76,48.84,48.74,48.78,-0.19,38400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":473,"percent_change":696,"volume":732,"transactions":9,"vwap":731},"2026-06-25",48.8,48.91,48.755,48.875,42500,{"date":734,"open":735,"high":721,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-24",48.83,48.79,48.795,-0.009,-0.02,10100,{"date":742,"open":743,"high":744,"low":736,"close":745,"change":746,"percent_change":618,"volume":747,"transactions":9,"vwap":745},"2026-06-23",48.81,48.99,48.804,-0.056,43400,{"date":749,"open":750,"high":751,"low":136,"close":136,"change":488,"percent_change":752,"volume":753,"transactions":9,"vwap":136},"2026-06-22",48.92,48.98,-0.12,44500,{"date":755,"open":756,"high":757,"low":758,"close":750,"change":437,"percent_change":267,"volume":759,"transactions":9,"vwap":750},"2026-06-18",48.895,48.95,48.865,29600,{"date":761,"open":757,"high":762,"low":728,"close":735,"change":236,"percent_change":390,"volume":763,"transactions":9,"vwap":735},"2026-06-17",48.96,31400,{"date":765,"open":766,"high":767,"low":768,"close":744,"change":603,"percent_change":322,"volume":769,"transactions":9,"vwap":744},"2026-06-16",48.97,49.049999,48.93,24300,{"date":771,"open":772,"high":773,"low":768,"close":751,"change":294,"percent_change":567,"volume":774,"transactions":9,"vwap":751},"2026-06-15",49.0099983,49.040001,34800,{"date":776,"open":743,"high":777,"low":723,"close":778,"change":437,"percent_change":267,"volume":779,"transactions":9,"vwap":778},"2026-06-12",48.89,48.87,32100,{"date":781,"open":413,"high":782,"low":470,"close":723,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":723},"2026-06-11",48.825,0.2,0.41,17900,{"date":787,"open":470,"high":423,"low":444,"close":425,"change":788,"percent_change":344,"volume":789,"transactions":9,"vwap":425},"2026-06-10",-0.104,18900,{"date":791,"open":728,"high":728,"low":496,"close":792,"change":793,"percent_change":293,"volume":794,"transactions":9,"vwap":792},"2026-06-09",48.684,0.024,19200,{"date":796,"open":797,"high":797,"low":798,"close":687,"change":187,"percent_change":473,"volume":799,"transactions":9,"vwap":687},"2026-06-08",48.85,48.64,30800,{"date":801,"open":802,"high":802,"low":413,"close":647,"change":724,"percent_change":803,"volume":804,"transactions":9,"vwap":647},"2026-06-05",48.75,-0.39,29800,{"date":806,"open":723,"high":807,"low":802,"close":743,"change":257,"percent_change":106,"volume":808,"transactions":9,"vwap":743},"2026-06-04",48.855,18500,{"date":810,"open":777,"high":777,"low":723,"close":723,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":723},"2026-06-03",-0.13,-0.27,29200,{"date":815,"open":768,"high":751,"low":816,"close":729,"change":106,"percent_change":382,"volume":817,"transactions":9,"vwap":729},"2026-06-02",48.82,47200,{"date":819,"open":693,"high":136,"low":434,"close":797,"change":551,"percent_change":590,"volume":820,"transactions":9,"vwap":797},"2026-06-01",26600,{"date":822,"open":721,"high":750,"low":693,"close":823,"change":382,"percent_change":120,"volume":824,"transactions":9,"vwap":823},"2026-05-29",48.9,36000,{"date":826,"open":827,"high":823,"low":641,"close":723,"change":619,"percent_change":828,"volume":829,"transactions":9,"vwap":723},"2026-05-28",48.73,-0.47,21300,{"date":831,"open":832,"high":833,"low":762,"close":772,"change":603,"percent_change":322,"volume":834,"transactions":9,"vwap":772},"2026-05-27",49,49.014999,18700,{"date":836,"open":744,"high":832,"low":797,"close":832,"change":267,"percent_change":837,"volume":838,"transactions":9,"vwap":832},"2026-05-26",0.37,24800,{"date":840,"open":728,"high":758,"low":841,"close":816,"change":842,"percent_change":294,"volume":843,"transactions":9,"vwap":816},"2026-05-22",48.785,0.054,23100,{"date":845,"open":802,"high":728,"low":798,"close":846,"change":847,"percent_change":603,"volume":848,"transactions":9,"vwap":846},"2026-05-21",48.766,0.006,12000,{"date":850,"open":495,"high":693,"low":851,"close":720,"change":283,"percent_change":852,"volume":853,"transactions":9,"vwap":720},"2026-05-20",48.515,0.48,32400,{"date":855,"open":444,"high":856,"low":479,"close":487,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":487},"2026-05-19",48.575,-0.035,-0.07,31900,{"date":861,"open":722,"high":722,"low":510,"close":470,"change":862,"percent_change":811,"volume":863,"transactions":9,"vwap":470},"2026-05-18",-0.065,30300,{"date":865,"open":802,"high":802,"low":647,"close":436,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":436},"2026-05-15",-0.25,-0.51,38600,{"date":870,"open":768,"high":768,"low":778,"close":731,"change":602,"percent_change":603,"volume":871,"transactions":9,"vwap":731},"2026-05-14",22900,{"date":873,"open":728,"high":729,"low":720,"close":778,"change":874,"percent_change":294,"volume":875,"transactions":9,"vwap":778},"2026-05-13",0.056,34900,{"date":877,"open":722,"high":778,"low":722,"close":878,"change":879,"percent_change":880,"volume":769,"transactions":9,"vwap":878},"2026-05-12",48.814,-0.115,-0.24,{"date":882,"open":721,"high":883,"low":721,"close":884,"change":885,"percent_change":363,"volume":886,"transactions":9,"vwap":884},"2026-05-11",48.94,48.929,-0.016,16900,{"date":888,"open":889,"high":890,"low":797,"close":890,"change":382,"percent_change":120,"volume":891,"transactions":9,"vwap":890},"2026-05-08",48.88,48.945,31200,{"date":893,"open":778,"high":729,"low":743,"close":782,"change":811,"percent_change":812,"volume":894,"transactions":9,"vwap":782},"2026-05-07",48000,{"date":896,"open":735,"high":751,"low":735,"close":897,"change":559,"percent_change":125,"volume":898,"transactions":9,"vwap":897},"2026-05-06",48.955,32700,{"date":900,"open":901,"high":136,"low":687,"close":720,"change":374,"percent_change":902,"volume":903,"transactions":9,"vwap":720},"2026-05-05",48.71,0.21,27500,{"date":905,"open":728,"high":728,"low":798,"close":687,"change":906,"percent_change":390,"volume":907,"transactions":9,"vwap":687},"2026-05-04",-0.159,25100,{"date":909,"open":723,"high":910,"low":911,"close":912,"change":842,"percent_change":294,"volume":913,"transactions":9,"vwap":912},"2026-05-01",48.848,48.765,48.819,20000,{"date":915,"open":654,"high":693,"low":494,"close":911,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":911},"2026-04-30",0.222,0.46,18300,{"date":920,"open":827,"high":827,"low":444,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-29",48.543,-0.467,-0.95,8100,{"date":926,"open":927,"high":928,"low":762,"close":772,"change":225,"percent_change":724,"volume":929,"transactions":9,"vwap":772},"2026-04-28",49.080002,49.099998,15400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":696,"volume":937,"transactions":9,"vwap":935},"2026-04-27",49.060001,49.14,49.044998,49.105,0.076,14100,{"date":939,"open":832,"high":927,"low":897,"close":940,"change":710,"percent_change":655,"volume":941,"transactions":9,"vwap":940},"2026-04-24",49.028999,18400,{"date":943,"open":832,"high":944,"low":778,"close":945,"change":688,"percent_change":689,"volume":946,"transactions":9,"vwap":945},"2026-04-23",49.13,48.965,10700,{"date":948,"open":949,"high":949,"low":757,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-22",49.09,49.0050011,0.075,0.15,15500,{"date":955,"open":956,"high":956,"low":957,"close":768,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":768},"2026-04-21",49.11,48.922,-0.135,-0.28,8200,{"date":962,"open":24,"high":24,"low":772,"close":963,"change":964,"percent_change":618,"volume":965,"transactions":9,"vwap":963},"2026-04-20",49.064999,-0.055,12500,{"date":967,"open":928,"high":968,"low":773,"close":969,"change":567,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-17",49.15,49.12,0.47,9900,{"date":973,"open":729,"high":773,"low":721,"close":777,"change":739,"percent_change":688,"volume":974,"transactions":9,"vwap":777},"2026-04-16",16600,{"date":976,"open":729,"high":751,"low":136,"close":729,"change":374,"percent_change":783,"volume":977,"transactions":9,"vwap":729},"2026-04-15",33000,{"date":979,"open":802,"high":980,"low":722,"close":743,"change":981,"percent_change":783,"volume":982,"transactions":9,"vwap":743},"2026-04-14",48.939,0.095,11600,{"date":984,"open":424,"high":827,"low":472,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-13",48.715,0.145,0.3,20800,{"date":990,"open":686,"high":802,"low":415,"close":415,"change":488,"percent_change":752,"volume":991,"transactions":9,"vwap":415},"2026-04-10",19100,{"date":993,"open":444,"high":687,"low":994,"close":434,"change":473,"percent_change":696,"volume":924,"transactions":9,"vwap":434},"2026-04-09",48.455,{"date":996,"open":802,"high":802,"low":471,"close":424,"change":150,"percent_change":37,"volume":971,"transactions":9,"vwap":424},"2026-04-08",{"date":998,"open":340,"high":999,"low":1000,"close":999,"change":322,"percent_change":187,"volume":834,"transactions":9,"vwap":999},"2026-04-07",48.2,48.0099983,{"date":1002,"open":1003,"high":1004,"low":1003,"close":351,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":351},"2026-04-06",48.040001,48.24,0.106,0.22,9700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":504,"volume":1015,"transactions":9,"vwap":1013},"2026-04-02",47.799,48.21,47.77,48.074001,0.114,21200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1018,"change":106,"percent_change":655,"volume":1021,"transactions":9,"vwap":1018},"2026-04-01",47.96,48,47.925,9100,{"date":1023,"open":302,"high":1024,"low":302,"close":1025,"change":1026,"percent_change":1027,"volume":965,"transactions":9,"vwap":1025},"2026-03-31",47.95,47.9,0.592,1.25,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-30",47.47,47.22,47.308,-0.277,-0.58,13800,{"date":1037,"open":1038,"high":274,"low":1039,"close":1040,"change":1041,"percent_change":619,"volume":918,"transactions":9,"vwap":1040},"2026-03-27",47.65,47.513,47.585,-0.111,{"date":1043,"open":243,"high":1019,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":848,"transactions":9,"vwap":1044},"2026-03-26",47.696,-0.354,-0.74,{"date":1048,"open":1049,"high":358,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-25",48.060001,48.049999,0.185,0.39,5100,{"date":1055,"open":1019,"high":1056,"low":273,"close":1057,"change":1058,"percent_change":314,"volume":1059,"transactions":9,"vwap":1057},"2026-03-24",48.0050011,47.865,-0.124,20500,{"date":1061,"open":1062,"high":1063,"low":1025,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-23",47.93,48.115,47.989,0.279,0.58,17100,{"date":1069,"open":1000,"high":1003,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":834,"transactions":9,"vwap":1071},"2026-03-20",47.7,47.71,-0.417,-0.87,{"date":1075,"open":1076,"high":358,"low":1062,"close":1077,"change":1078,"percent_change":474,"volume":1079,"transactions":9,"vwap":1077},"2026-03-19",47.98,48.127,0.082,8900,{"date":1081,"open":999,"high":1011,"low":1082,"close":1082,"change":1083,"percent_change":245,"volume":1084,"transactions":9,"vwap":1082},"2026-03-18",48.044998,-0.171,7600,{"date":1086,"open":369,"high":397,"low":574,"close":1087,"change":1088,"percent_change":837,"volume":1089,"transactions":9,"vwap":1087},"2026-03-17",48.216,0.178,21600,{"date":1091,"open":1049,"high":340,"low":1000,"close":1092,"change":1006,"percent_change":917,"volume":717,"transactions":9,"vwap":1092},"2026-03-16",48.037998,{"date":1094,"open":1019,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":314,"volume":1099,"transactions":9,"vwap":1097},"2026-03-13",48.095001,47.79,47.818,-0.127,27200,{"date":1101,"open":381,"high":370,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-12",47.89,47.945,-0.398,-0.82,51700,{"date":1108,"open":446,"high":446,"low":557,"close":1109,"change":1110,"percent_change":880,"volume":1111,"transactions":9,"vwap":1109},"2026-03-11",48.343,-0.118,10600,{"date":1113,"open":512,"high":728,"low":461,"close":1114,"change":1115,"percent_change":689,"volume":1116,"transactions":9,"vwap":1114},"2026-03-10",48.461,-0.039,50200,{"date":1118,"open":370,"high":444,"low":1050,"close":444,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":444},"2026-03-09",0.218,0.45,66200,{"date":1123,"open":536,"high":1124,"low":1050,"close":1125,"change":197,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-06",48.408,48.282,-0.45,34000,{"date":1129,"open":470,"high":423,"low":527,"close":680,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":680},"2026-03-05",-0.193,-0.4,20400,{"date":1134,"open":423,"high":901,"low":494,"close":1135,"change":537,"percent_change":504,"volume":1136,"transactions":9,"vwap":1135},"2026-03-04",48.695,19300,{"date":1138,"open":446,"high":647,"low":405,"close":425,"change":1139,"percent_change":305,"volume":1140,"transactions":9,"vwap":425},"2026-03-03",-0.158,27900,{"date":1142,"open":495,"high":737,"low":453,"close":1143,"change":1144,"percent_change":427,"volume":1145,"transactions":9,"vwap":1143},"2026-03-02",48.738,-0.042,31700,{"date":1147,"open":693,"high":816,"low":1135,"close":723,"change":688,"percent_change":689,"volume":1148,"transactions":9,"vwap":723},"2026-02-27",49400,{"date":1150,"open":766,"high":766,"low":827,"close":816,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":816},"2026-02-26",-0.239,-0.49,33400,{"date":1155,"open":1156,"high":933,"low":832,"close":1157,"change":1158,"percent_change":374,"volume":1159,"transactions":9,"vwap":1157},"2026-02-25",49.02,49.058998,0.049,22100,{"date":1161,"open":751,"high":944,"low":1162,"close":772,"change":257,"percent_change":106,"volume":1163,"transactions":9,"vwap":772},"2026-02-24",48.905,19600,{"date":1165,"open":772,"high":1166,"low":757,"close":751,"change":879,"percent_change":619,"volume":1167,"transactions":9,"vwap":751},"2026-02-23",49.029999,26800,{"date":1169,"open":932,"high":24,"low":744,"close":1170,"change":447,"percent_change":437,"volume":1171,"transactions":9,"vwap":1170},"2026-02-20",49.095001,25600,{"date":1173,"open":762,"high":932,"low":762,"close":767,"change":363,"percent_change":488,"volume":1174,"transactions":9,"vwap":767},"2026-02-19",22000,{"date":1176,"open":932,"high":927,"low":757,"close":927,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":927},"2026-02-18",0.125,0.26,43600,{"date":1181,"open":757,"high":1182,"low":823,"close":897,"change":363,"percent_change":488,"volume":1183,"transactions":9,"vwap":897},"2026-02-17",48.985,9400,{"date":1185,"open":757,"high":1166,"low":1162,"close":1182,"change":374,"percent_change":783,"volume":1186,"transactions":9,"vwap":1182},"2026-02-13",18000,{"date":1188,"open":1156,"high":1156,"low":797,"close":1189,"change":1190,"percent_change":363,"volume":1191,"transactions":9,"vwap":1189},"2026-02-12",48.885,-0.015,14600,{"date":1193,"open":762,"high":766,"low":721,"close":823,"change":739,"percent_change":688,"volume":941,"transactions":9,"vwap":823},"2026-02-11",{"date":1195,"open":832,"high":1166,"low":777,"close":750,"change":363,"percent_change":488,"volume":974,"transactions":9,"vwap":750},"2026-02-10",{"date":1197,"open":693,"high":766,"low":1198,"close":757,"change":267,"percent_change":837,"volume":853,"transactions":9,"vwap":757},"2026-02-09",48.725,{"date":1200,"open":641,"high":816,"low":641,"close":693,"change":437,"percent_change":267,"volume":1201,"transactions":9,"vwap":693},"2026-02-06",25800,{"date":1203,"open":654,"high":654,"low":425,"close":423,"change":936,"percent_change":696,"volume":1204,"transactions":9,"vwap":423},"2026-02-05",22300,{"date":1206,"open":901,"high":735,"low":653,"close":1207,"change":1208,"percent_change":226,"volume":1209,"transactions":9,"vwap":1207},"2026-02-04",48.604,-0.096,20100,{"date":1211,"open":694,"high":723,"low":653,"close":694,"change":363,"percent_change":488,"volume":913,"transactions":9,"vwap":694},"2026-02-03",{"date":1213,"open":802,"high":797,"low":687,"close":827,"change":739,"percent_change":688,"volume":1214,"transactions":9,"vwap":827},"2026-02-02",39100,{"date":1216,"open":654,"high":802,"low":1217,"close":802,"change":187,"percent_change":473,"volume":1218,"transactions":9,"vwap":802},"2026-01-30",48.645,24000,{"date":1220,"open":722,"high":802,"low":687,"close":901,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":901},"2026-01-29",-0.281,-0.57,22500,{"date":1225,"open":772,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":551,"volume":703,"transactions":9,"vwap":1228},"2026-01-28",49.035,48.989,48.991,-0.024,{"date":1231,"open":767,"high":767,"low":1232,"close":833,"change":964,"percent_change":618,"volume":789,"transactions":9,"vwap":833},"2026-01-27",48.964,{"date":1234,"open":751,"high":1235,"low":757,"close":1235,"change":437,"percent_change":267,"volume":1236,"transactions":9,"vwap":1235},"2026-01-26",49.07,33800,{"date":1238,"open":832,"high":927,"low":757,"close":751,"change":550,"percent_change":551,"volume":1239,"transactions":9,"vwap":751},"2026-01-23",27700,{"date":1241,"open":762,"high":927,"low":883,"close":950,"change":447,"percent_change":437,"volume":1242,"transactions":9,"vwap":950},"2026-01-22",23700,{"date":1244,"open":889,"high":772,"low":1245,"close":762,"change":1246,"percent_change":902,"volume":1247,"transactions":9,"vwap":762},"2026-01-21",48.861,0.105,20300,{"date":1249,"open":750,"high":750,"low":730,"close":807,"change":862,"percent_change":811,"volume":1250,"transactions":9,"vwap":807},"2026-01-20",30700,{"date":1252,"open":729,"high":890,"low":136,"close":750,"change":187,"percent_change":473,"volume":1253,"transactions":9,"vwap":750},"2026-01-16",28600,{"date":1255,"open":768,"high":768,"low":807,"close":889,"change":398,"percent_change":398,"volume":1256,"transactions":9,"vwap":889},"2026-01-15",18200,{"date":1258,"open":778,"high":729,"low":1259,"close":889,"change":22,"percent_change":739,"volume":1260,"transactions":9,"vwap":889},"2026-01-14",48.806,28500,{"date":1262,"open":768,"high":1263,"low":807,"close":777,"change":293,"percent_change":374,"volume":1264,"transactions":9,"vwap":777},"2026-01-13",48.958,25300,{"date":1266,"open":686,"high":797,"low":686,"close":721,"change":322,"percent_change":187,"volume":1267,"transactions":9,"vwap":721},"2026-01-12",29400,{"date":1269,"open":636,"high":910,"low":687,"close":816,"change":294,"percent_change":567,"volume":1270,"transactions":9,"vwap":816},"2026-01-09",20600,{"date":1272,"open":434,"high":722,"low":647,"close":901,"change":322,"percent_change":187,"volume":907,"transactions":9,"vwap":901},"2026-01-08",{"date":1274,"open":654,"high":985,"low":641,"close":654,"change":603,"percent_change":322,"volume":1275,"transactions":9,"vwap":654},"2026-01-07",30600,{"date":1277,"open":798,"high":694,"low":647,"close":423,"change":437,"percent_change":438,"volume":1145,"transactions":9,"vwap":423},"2026-01-06",{"date":1279,"open":647,"high":434,"low":472,"close":494,"change":294,"percent_change":567,"volume":1280,"transactions":9,"vwap":494},"2026-01-05",23800,{"date":1282,"open":495,"high":495,"low":512,"close":462,"change":187,"percent_change":473,"volume":1283,"transactions":9,"vwap":462},"2026-01-02",23900,{"date":1285,"open":433,"high":433,"low":454,"close":471,"change":858,"percent_change":1286,"volume":1287,"transactions":9,"vwap":471},"2025-12-31",-0.14,25200,{"date":1289,"open":444,"high":496,"low":454,"close":453,"change":724,"percent_change":803,"volume":913,"transactions":9,"vwap":453},"2025-12-30",{"date":1291,"open":434,"high":827,"low":434,"close":694,"change":398,"percent_change":398,"volume":1159,"transactions":9,"vwap":694},"2025-12-29",{"date":1293,"open":723,"high":723,"low":694,"close":694,"change":688,"percent_change":689,"volume":1294,"transactions":9,"vwap":694},"2025-12-26",26700,{"date":1296,"open":736,"high":736,"low":1217,"close":722,"change":952,"percent_change":1297,"volume":1298,"transactions":9,"vwap":722},"2025-12-24",0.31,16100,{"date":1300,"open":424,"high":694,"low":1301,"close":494,"change":322,"percent_change":187,"volume":1302,"transactions":9,"vwap":494},"2025-12-23",48.528,22200,{"date":1304,"open":883,"high":883,"low":424,"close":415,"change":603,"percent_change":322,"volume":1305,"transactions":9,"vwap":415},"2025-12-22",36400,{"date":1307,"open":653,"high":1308,"low":470,"close":470,"change":688,"percent_change":689,"volume":1309,"transactions":9,"vwap":470},"2025-12-19",48.675,26100,{"date":1311,"open":720,"high":720,"low":496,"close":653,"change":1312,"percent_change":267,"volume":1313,"transactions":9,"vwap":653},"2025-12-18",0.085,26000,{"date":1315,"open":495,"high":641,"low":446,"close":851,"change":1316,"percent_change":293,"volume":1127,"transactions":9,"vwap":851},"2025-12-17",0.025,{"date":1318,"open":470,"high":470,"low":446,"close":452,"change":688,"percent_change":689,"volume":1319,"transactions":9,"vwap":452},"2025-12-16",23300,{"date":1321,"open":641,"high":641,"low":1322,"close":433,"change":398,"percent_change":398,"volume":1323,"transactions":9,"vwap":433},"2025-12-15",48.498,37700,{"date":1325,"open":415,"high":425,"low":454,"close":433,"change":689,"percent_change":236,"volume":1326,"transactions":9,"vwap":433},"2025-12-12",12900,{"date":1328,"open":687,"high":687,"low":433,"close":422,"change":322,"percent_change":187,"volume":1329,"transactions":9,"vwap":422},"2025-12-11",16500,{"date":1331,"open":536,"high":434,"low":1332,"close":494,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":494},"2025-12-10",48.353,0.203,0.42,10200,{"date":1337,"open":609,"high":461,"low":600,"close":1338,"change":1339,"percent_change":322,"volume":789,"transactions":9,"vwap":1338},"2025-12-09",48.387,0.011,{"date":1341,"open":444,"high":444,"low":1342,"close":1343,"change":1344,"percent_change":305,"volume":1242,"transactions":9,"vwap":1343},"2025-12-08",48.304,48.376,-0.154,{"date":1346,"open":454,"high":433,"low":1347,"close":433,"change":374,"percent_change":902,"volume":1348,"transactions":9,"vwap":433},"2025-12-05",48.409,32200,{"date":1350,"open":471,"high":446,"low":609,"close":454,"change":603,"percent_change":322,"volume":1239,"transactions":9,"vwap":454},"2025-12-04",{"date":1352,"open":405,"high":472,"low":404,"close":512,"change":106,"percent_change":382,"volume":1353,"transactions":9,"vwap":512},"2025-12-03",28000,{"date":1355,"open":424,"high":424,"low":396,"close":527,"change":382,"percent_change":120,"volume":1267,"transactions":9,"vwap":527},"2025-12-02",{"date":1357,"open":520,"high":405,"low":1358,"close":1004,"change":488,"percent_change":752,"volume":1359,"transactions":9,"vwap":1004},"2025-12-01",48.175,31100,{"date":1361,"open":557,"high":405,"low":520,"close":520,"change":739,"percent_change":688,"volume":1136,"transactions":9,"vwap":520},"2025-11-28",{"date":1363,"open":381,"high":536,"low":1364,"close":557,"change":618,"percent_change":619,"volume":1365,"transactions":9,"vwap":557},"2025-11-26",48.154,24100,{"date":1367,"open":999,"high":1368,"low":999,"close":454,"change":952,"percent_change":1297,"volume":1369,"transactions":9,"vwap":454},"2025-11-25",48.475,21900,{"date":1371,"open":1372,"high":528,"low":1373,"close":528,"change":1374,"percent_change":970,"volume":834,"transactions":9,"vwap":528},"2025-11-24",48.099998,48.075001,0.226,{"date":1376,"open":1024,"high":360,"low":1025,"close":1377,"change":1378,"percent_change":140,"volume":1379,"transactions":9,"vwap":1377},"2025-11-21",48.054001,0.154,13500,{"date":1381,"open":528,"high":528,"low":1025,"close":1025,"change":862,"percent_change":1286,"volume":1382,"transactions":9,"vwap":1025},"2025-11-20",24700,{"date":1384,"open":1024,"high":1003,"low":1103,"close":1385,"change":447,"percent_change":437,"volume":960,"transactions":9,"vwap":1385},"2025-11-19",47.965,{"date":1387,"open":273,"high":1388,"low":1096,"close":328,"change":257,"percent_change":106,"volume":834,"transactions":9,"vwap":328},"2025-11-18",47.969,{"date":1390,"open":389,"high":389,"low":264,"close":1102,"change":481,"percent_change":529,"volume":1391,"transactions":9,"vwap":1102},"2025-11-17",14000,{"date":1393,"open":328,"high":351,"low":1102,"close":389,"change":257,"percent_change":106,"volume":1394,"transactions":9,"vwap":389},"2025-11-14",16400,{"date":1396,"open":370,"high":370,"low":1019,"close":1003,"change":959,"percent_change":1034,"volume":1313,"transactions":9,"vwap":1003},"2025-11-13",{"date":1398,"open":479,"high":479,"low":370,"close":557,"change":488,"percent_change":752,"volume":1399,"transactions":9,"vwap":557},"2025-11-12",27000,{"date":1401,"open":528,"high":535,"low":528,"close":479,"change":187,"percent_change":473,"volume":1399,"transactions":9,"vwap":479},"2025-11-11",{"date":1403,"open":351,"high":404,"low":351,"close":404,"change":1374,"percent_change":970,"volume":1059,"transactions":9,"vwap":404},"2025-11-10",{"date":1405,"open":520,"high":520,"low":1056,"close":1406,"change":1407,"percent_change":22,"volume":1408,"transactions":9,"vwap":1406},"2025-11-07",48.114,-0.004,8600,{"date":1410,"open":358,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":363,"volume":1415,"transactions":9,"vwap":1413},"2025-11-06",48.132,48.029999,48.118,-0.013,13000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":738,"percent_change":739,"volume":1422,"transactions":9,"vwap":1421},"2025-11-05",48.098,48.195,48.077999,48.131,18800,{"date":1424,"open":329,"high":999,"low":329,"close":339,"change":671,"percent_change":618,"volume":1425,"transactions":9,"vwap":339},"2025-11-04",10800,{"date":1427,"open":472,"high":472,"low":349,"close":1428,"change":1429,"percent_change":716,"volume":1430,"transactions":9,"vwap":1428},"2025-11-03",48.194,-0.172,24900,{"date":1432,"open":479,"high":535,"low":404,"close":1433,"change":1434,"percent_change":293,"volume":1099,"transactions":9,"vwap":1433},"2025-10-31",48.366,0.026,{"date":1436,"open":536,"high":446,"low":557,"close":404,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":404},"2025-10-30",-0.38,-0.78,14500,{"date":1441,"open":777,"high":777,"low":1135,"close":686,"change":1442,"percent_change":245,"volume":1443,"transactions":9,"vwap":686},"2025-10-29",-0.17,12400,{"date":1445,"open":744,"high":744,"low":743,"close":777,"change":590,"percent_change":226,"volume":1298,"transactions":9,"vwap":777},"2025-10-28",{"date":1447,"open":778,"high":744,"low":736,"close":744,"change":1448,"percent_change":837,"volume":1449,"transactions":9,"vwap":744},"2025-10-27",0.181,29100,{"date":1451,"open":723,"high":735,"low":694,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-10-24",48.809,0.245,0.5,19700,{"date":1457,"open":494,"high":422,"low":444,"close":1458,"change":1459,"percent_change":702,"volume":1460,"transactions":9,"vwap":1458},"2025-10-23",48.564,0.034,7300,{"date":1462,"open":494,"high":653,"low":453,"close":433,"change":427,"percent_change":724,"volume":1319,"transactions":9,"vwap":433},"2025-10-22",{"date":1464,"open":423,"high":423,"low":494,"close":647,"change":739,"percent_change":688,"volume":1465,"transactions":9,"vwap":647},"2025-10-21",15200,{"date":1467,"open":452,"high":687,"low":510,"close":798,"change":952,"percent_change":1297,"volume":1264,"transactions":9,"vwap":798},"2025-10-20",{"date":1469,"open":454,"high":472,"low":1470,"close":452,"change":1471,"percent_change":655,"volume":1472,"transactions":9,"vwap":452},"2025-10-17",48.368,0.062,10000,{"date":1474,"open":425,"high":494,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1302,"transactions":9,"vwap":1476},"2025-10-16",48.405,48.428,-0.152,-0.31,{"date":1480,"open":425,"high":653,"low":452,"close":425,"change":1481,"percent_change":1334,"volume":1067,"transactions":9,"vwap":425},"2025-10-15",0.204,{"date":1483,"open":601,"high":446,"low":1003,"close":1343,"change":1484,"percent_change":1485,"volume":1298,"transactions":9,"vwap":1343},"2025-10-14",0.14,0.29,{"date":1487,"open":404,"high":404,"low":574,"close":1488,"change":1489,"percent_change":51,"volume":886,"transactions":9,"vwap":1488},"2025-10-13",48.236,0.236,{"date":1491,"open":520,"high":557,"low":1076,"close":1019,"change":1478,"percent_change":206,"volume":1492,"transactions":9,"vwap":1019},"2025-10-10",21000,{"date":1494,"open":636,"high":636,"low":370,"close":600,"change":866,"percent_change":867,"volume":1394,"transactions":9,"vwap":600},"2025-10-09",{"date":1496,"open":423,"high":423,"low":424,"close":470,"change":1497,"percent_change":724,"volume":1171,"transactions":9,"vwap":470},"2025-10-08",-0.091,{"date":1499,"open":423,"high":694,"low":798,"close":1500,"change":1501,"percent_change":481,"volume":1502,"transactions":9,"vwap":1500},"2025-10-07",48.651,-0.089,17300,{"date":1504,"open":728,"high":728,"low":687,"close":722,"change":257,"percent_change":106,"volume":1505,"transactions":9,"vwap":722},"2025-10-06",22600,{"date":1507,"open":694,"high":686,"low":641,"close":901,"change":497,"percent_change":22,"volume":1508,"transactions":9,"vwap":901},"2025-10-03",16300,{"date":1510,"open":694,"high":722,"low":1511,"close":985,"change":1512,"percent_change":702,"volume":1513,"transactions":9,"vwap":985},"2025-10-02",48.643,0.035,17000,{"date":1515,"open":647,"high":694,"low":653,"close":423,"change":187,"percent_change":473,"volume":1516,"transactions":9,"vwap":423},"2025-10-01",12100,{"date":1518,"open":434,"high":641,"low":1519,"close":798,"change":551,"percent_change":590,"volume":1520,"transactions":9,"vwap":798},"2025-09-30",48.568,13900,{"date":1522,"open":422,"high":654,"low":444,"close":654,"change":225,"percent_change":724,"volume":913,"transactions":9,"vwap":654},"2025-09-29",{"date":1524,"open":802,"high":743,"low":1525,"close":841,"change":1316,"percent_change":293,"volume":1526,"transactions":9,"vwap":841},"2025-09-26",48.671,11500,{"date":1528,"open":728,"high":778,"low":802,"close":720,"change":313,"percent_change":314,"volume":1529,"transactions":9,"vwap":720},"2025-09-25",18100,{"date":1531,"open":883,"high":883,"low":797,"close":1189,"change":858,"percent_change":1286,"volume":1326,"transactions":9,"vwap":1189},"2025-09-24",{"date":1533,"open":744,"high":1235,"low":890,"close":897,"change":857,"percent_change":858,"volume":829,"transactions":9,"vwap":897},"2025-09-23",{"date":1535,"open":768,"high":927,"low":1536,"close":744,"change":1537,"percent_change":267,"volume":1538,"transactions":9,"vwap":744},"2025-09-22",48.894,0.089,25700,{"date":1540,"open":778,"high":768,"low":778,"close":1541,"change":1115,"percent_change":689,"volume":1542,"transactions":9,"vwap":1541},"2025-09-19",48.901,7700,{"date":1544,"open":728,"high":833,"low":728,"close":883,"change":1545,"percent_change":987,"volume":1369,"transactions":9,"vwap":883},"2025-09-18",0.144,{"date":1547,"open":797,"high":823,"low":720,"close":1548,"change":1229,"percent_change":551,"volume":1204,"transactions":9,"vwap":1548},"2025-09-17",48.796,{"date":1550,"open":778,"high":729,"low":1551,"close":816,"change":1552,"percent_change":22,"volume":1553,"transactions":9,"vwap":816},"2025-09-16",48.764,-0.006,10900,{"date":1555,"open":743,"high":777,"low":730,"close":1556,"change":1557,"percent_change":1178,"volume":820,"transactions":9,"vwap":1556},"2025-09-15",48.826,0.128,{"date":1559,"open":728,"high":728,"low":641,"close":1560,"change":1561,"percent_change":689,"volume":1439,"transactions":9,"vwap":1560},"2025-09-12",48.698,-0.037,{"date":1563,"open":686,"high":721,"low":641,"close":1564,"change":374,"percent_change":902,"volume":1565,"transactions":9,"vwap":1564},"2025-09-11",48.735,37100,{"date":1567,"open":636,"high":636,"low":1568,"close":1569,"change":1570,"percent_change":294,"volume":1099,"transactions":9,"vwap":1569},"2025-09-10",48.571,48.635,0.052,{"date":1572,"open":422,"high":423,"low":1573,"close":1574,"change":1575,"percent_change":739,"volume":1089,"transactions":9,"vwap":1574},"2025-09-09",48.521,48.583,-0.012,{"date":1577,"open":653,"high":647,"low":1578,"close":413,"change":1177,"percent_change":1178,"volume":1579,"transactions":9,"vwap":413},"2025-09-08",48.578,13200,{"date":1581,"open":452,"high":444,"low":454,"close":510,"change":187,"percent_change":473,"volume":1582,"transactions":9,"vwap":510},"2025-09-05",14400,{"date":1584,"open":609,"high":510,"low":1585,"close":454,"change":1586,"percent_change":1587,"volume":1035,"transactions":9,"vwap":454},"2025-09-04",48.273,0.165,0.34,{"date":1589,"open":479,"high":479,"low":1590,"close":1591,"change":1592,"percent_change":1178,"volume":1593,"transactions":9,"vwap":1591},"2025-09-03",48.165,48.265,0.126,8000,{"date":1595,"open":370,"high":370,"low":1596,"close":1597,"change":225,"percent_change":226,"volume":1598,"transactions":9,"vwap":1597},"2025-09-02",48.050999,48.139,12200,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":551,"volume":1605,"transactions":9,"vwap":1603},"2025-08-29",48.17,48.255,48.234,-0.022,4100,{"date":1607,"open":381,"high":520,"low":381,"close":1608,"change":1151,"percent_change":1152,"volume":1035,"transactions":9,"vwap":1608},"2025-08-28",48.256,{"date":1610,"open":1611,"high":444,"low":1611,"close":1612,"change":1613,"percent_change":267,"volume":1614,"transactions":9,"vwap":1612},"2025-08-27",48.37,48.495,0.087,14200,{"date":1616,"open":609,"high":461,"low":528,"close":1124,"change":438,"percent_change":1052,"volume":1079,"transactions":9,"vwap":1124},"2025-08-26",{"date":1618,"open":557,"high":557,"low":339,"close":1619,"change":1620,"percent_change":739,"volume":1084,"transactions":9,"vwap":1619},"2025-08-25",48.218,-0.008,{"date":1622,"open":1019,"high":1004,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-08-22",47.995,48.226,0.401,0.84,11900,{"date":1629,"open":1630,"high":1630,"low":273,"close":331,"change":1631,"percent_change":612,"volume":1326,"transactions":9,"vwap":331},"2025-08-21",47.86,-0.072,{"date":1633,"open":264,"high":1076,"low":1634,"close":1635,"change":1636,"percent_change":688,"volume":924,"transactions":9,"vwap":1635},"2025-08-20",47.828,47.897,-0.018,{"date":1638,"open":1639,"high":329,"low":252,"close":1640,"change":398,"percent_change":398,"volume":1641,"transactions":9,"vwap":1640},"2025-08-19",47.91,47.915,7200,{"date":1643,"open":1102,"high":1076,"low":255,"close":1640,"change":1190,"percent_change":363,"volume":1526,"transactions":9,"vwap":1640},"2025-08-18",{"date":1645,"open":1639,"high":1646,"low":1647,"close":1062,"change":1648,"percent_change":902,"volume":1649,"transactions":9,"vwap":1062},"2025-08-15",47.979,47.895,0.099,13300,{"date":1651,"open":1018,"high":1018,"low":1652,"close":1652,"change":1653,"percent_change":866,"volume":1425,"transactions":9,"vwap":1652},"2025-08-14",47.831,-0.119,{"date":1655,"open":1024,"high":1388,"low":1639,"close":1024,"change":986,"percent_change":987,"volume":1656,"transactions":9,"vwap":1024},"2025-08-13",8400,{"date":1658,"open":330,"high":243,"low":330,"close":1659,"change":187,"percent_change":473,"volume":937,"transactions":9,"vwap":1659},"2025-08-12",47.805,{"date":1661,"open":273,"high":273,"low":1070,"close":1662,"change":1663,"percent_change":603,"volume":1664,"transactions":9,"vwap":1662},"2025-08-11",47.765,0.004,11200,{"date":1666,"open":1667,"high":1668,"low":1070,"close":1668,"change":1669,"percent_change":374,"volume":1670,"transactions":9,"vwap":1668},"2025-08-08",47.73,47.761,0.046,5200,{"date":1672,"open":1673,"high":1673,"low":1071,"close":1674,"change":1675,"percent_change":488,"volume":1053,"transactions":9,"vwap":1674},"2025-08-07",47.817,47.715,-0.029,{"date":1677,"open":300,"high":1678,"low":300,"close":1678,"change":1679,"percent_change":382,"volume":1680,"transactions":9,"vwap":1678},"2025-08-06",47.744,0.055,6300,{"date":1682,"open":243,"high":243,"low":291,"close":1683,"change":1684,"percent_change":739,"volume":1582,"transactions":9,"vwap":1683},"2025-08-05",47.689,-0.011,{"date":1686,"open":1071,"high":274,"low":302,"close":1070,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1070},"2025-08-04",0.156,0.33,14900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":481,"volume":672,"transactions":9,"vwap":1695},"2025-08-01",47.58,47.59,47.415,47.544,-0.087,{"date":1698,"open":1699,"high":274,"low":1699,"close":1700,"change":22,"percent_change":739,"volume":1701,"transactions":9,"vwap":1700},"2025-07-31",47.617,47.631,9800,{"date":1703,"open":1102,"high":1102,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-30",47.641,-0.414,-0.86,9200,{"date":1709,"open":405,"high":405,"low":1412,"close":1710,"change":426,"percent_change":427,"volume":1711,"transactions":9,"vwap":1710},"2025-07-29",48.055,6600,{"date":1713,"open":396,"high":396,"low":1714,"close":1372,"change":322,"percent_change":187,"volume":1715,"transactions":9,"vwap":1372},"2025-07-28",48.02,19800,{"date":1717,"open":574,"high":574,"low":1718,"close":1719,"change":187,"percent_change":473,"volume":785,"transactions":9,"vwap":1719},"2025-07-25",48.0060005,48.080002,{"date":1721,"open":339,"high":339,"low":1722,"close":1003,"change":611,"percent_change":236,"volume":1723,"transactions":9,"vwap":1003},"2025-07-24",47.985,10500,{"date":1725,"open":1003,"high":339,"low":1003,"close":1063,"change":447,"percent_change":437,"volume":1726,"transactions":9,"vwap":1063},"2025-07-23",15000,{"date":1728,"open":339,"high":339,"low":1729,"close":389,"change":488,"percent_change":752,"volume":1711,"transactions":9,"vwap":389},"2025-07-22",47.99,{"date":1731,"open":329,"high":358,"low":329,"close":358,"change":1732,"percent_change":1733,"volume":1582,"transactions":9,"vwap":358},"2025-07-21",0.255,0.53,{"date":1735,"open":243,"high":1024,"low":243,"close":253,"change":437,"percent_change":438,"volume":960,"transactions":9,"vwap":253},"2025-07-18",{"date":1737,"open":1071,"high":328,"low":1071,"close":1738,"change":1739,"percent_change":106,"volume":1740,"transactions":9,"vwap":1738},"2025-07-17",47.785,0.027,9000,{"date":1742,"open":1070,"high":1012,"low":1743,"close":1744,"change":1745,"percent_change":902,"volume":1593,"transactions":9,"vwap":1744},"2025-07-16",47.6,47.758,0.098,{"date":1747,"open":1070,"high":1639,"low":1748,"close":1749,"change":1750,"percent_change":197,"volume":1751,"transactions":9,"vwap":1749},"2025-07-15",47.63,47.66,-0.105,10400,{"date":1753,"open":1070,"high":243,"low":1070,"close":1662,"change":1316,"percent_change":293,"volume":1754,"transactions":9,"vwap":1662},"2025-07-14",5300,{"date":1756,"open":273,"high":273,"low":1757,"close":1758,"change":480,"percent_change":481,"volume":1759,"transactions":9,"vwap":1758},"2025-07-11",47.67,47.74,12300,{"date":1761,"open":1630,"high":1025,"low":273,"close":331,"change":739,"percent_change":688,"volume":1762,"transactions":9,"vwap":331},"2025-07-10",7900,{"date":1764,"open":1765,"high":329,"low":1766,"close":321,"change":1767,"percent_change":267,"volume":1751,"transactions":9,"vwap":321},"2025-07-09",47.82,47.745,0.084,{"date":1769,"open":254,"high":1639,"low":290,"close":1668,"change":1770,"percent_change":752,"volume":1771,"transactions":9,"vwap":1668},"2025-07-08",-0.059,6200,{"date":1773,"open":1019,"high":1019,"low":273,"close":1765,"change":1774,"percent_change":880,"volume":1379,"transactions":9,"vwap":1765},"2025-07-07",-0.117,{"date":1776,"open":1102,"high":1777,"low":252,"close":1778,"change":257,"percent_change":106,"volume":1779,"transactions":9,"vwap":1778},"2025-07-03",47.955,47.937,8800,{"date":1781,"open":263,"high":1019,"low":1634,"close":1782,"change":1471,"percent_change":655,"volume":1783,"transactions":9,"vwap":1782},"2025-07-02",47.907,7000,{"date":1785,"open":1765,"high":252,"low":274,"close":321,"change":426,"percent_change":427,"volume":838,"transactions":9,"vwap":321},"2025-07-01",{"date":1787,"open":264,"high":1018,"low":1788,"close":1102,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1102},"2025-06-30",47.747,0.206,0.43,10300,{"date":1793,"open":1096,"high":1765,"low":1794,"close":1795,"change":1796,"percent_change":803,"volume":1797,"transactions":9,"vwap":1795},"2025-06-27",47.64,47.684,-0.185,5800,{"date":1799,"open":1019,"high":1019,"low":1758,"close":1800,"change":294,"percent_change":567,"volume":1801,"transactions":9,"vwap":1800},"2025-06-26",47.869,7500,{"date":1803,"open":1070,"high":263,"low":1804,"close":1805,"change":1512,"percent_change":702,"volume":1783,"transactions":9,"vwap":1805},"2025-06-25",47.675,47.759,{"date":1807,"open":1808,"high":1012,"low":1808,"close":1809,"change":1014,"percent_change":504,"volume":1771,"transactions":9,"vwap":1809},"2025-06-24",47.62,47.724,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1587,"volume":1815,"transactions":9,"vwap":1813},"2025-06-23",47.44,47.61,0.162,4900,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1751,"transactions":9,"vwap":1820},"2025-06-20",47.28,47.51,47.448,0.168,0.36,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1818,"change":1512,"percent_change":702,"volume":1828,"transactions":9,"vwap":1818},"2025-06-18",47.25,47.42,47.223,5600,{"date":1830,"open":1831,"high":1831,"low":1832,"close":224,"change":427,"percent_change":724,"volume":1779,"transactions":9,"vwap":224},"2025-06-17",47.41,47.13,{"date":1834,"open":1818,"high":1835,"low":1818,"close":1836,"change":1837,"percent_change":656,"volume":1838,"transactions":9,"vwap":1836},"2025-06-16",47.43,47.335,0.129,5900,{"date":1840,"open":1031,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":828,"volume":1680,"transactions":9,"vwap":1842},"2025-06-13",47.275,47.206,-0.224,{"date":1845,"open":1846,"high":1835,"low":1847,"close":1835,"change":702,"percent_change":952,"volume":1053,"transactions":9,"vwap":1835},"2025-06-12",47.291,47.29,{"date":1849,"open":1826,"high":1850,"low":1851,"close":1851,"change":447,"percent_change":374,"volume":1852,"transactions":9,"vwap":1851},"2025-06-11",47.435,47.36,3500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":322,"percent_change":187,"volume":1859,"transactions":9,"vwap":1858},"2025-06-10",47.272,47.323,47.266,47.315,2500,{"date":1861,"open":234,"high":1862,"low":1863,"close":1864,"change":187,"percent_change":473,"volume":1711,"transactions":9,"vwap":1864},"2025-06-09",47.35,47.24,47.295,{"date":1866,"open":1863,"high":1818,"low":1863,"close":1867,"change":416,"percent_change":257,"volume":1868,"transactions":9,"vwap":1867},"2025-06-06",47.255,5700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1863,"change":488,"percent_change":811,"volume":1873,"transactions":9,"vwap":1863},"2025-06-05",47.45,47.23,9500,{"date":1875,"open":235,"high":235,"low":1031,"close":1876,"change":382,"percent_change":120,"volume":1877,"transactions":9,"vwap":1876},"2025-06-04",47.3,8700,{"date":1879,"open":1880,"high":1847,"low":1880,"close":1881,"change":1557,"percent_change":656,"volume":1079,"transactions":9,"vwap":1881},"2025-06-03",47.12,47.18,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1208,"percent_change":226,"volume":1887,"transactions":9,"vwap":1885},"2025-06-02",47.0099983,47.051998,46.91,13700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":294,"volume":1894,"transactions":9,"vwap":1891},"2025-05-30",47.09,47.148,47.07,0.053,4300,{"date":1896,"open":213,"high":1825,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1035,"transactions":9,"vwap":1898},"2025-05-29",47.029999,47.095001,-0.237,-0.5,{"date":1902,"open":235,"high":223,"low":1903,"close":1904,"change":1905,"percent_change":1478,"volume":1779,"transactions":9,"vwap":1904},"2025-05-28",47.2,47.332,-0.148,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1909},"2025-05-27",47.27,47.48,47.19,0.525,1.12,29000,{"date":1915,"open":1886,"high":1892,"low":1886,"close":1916,"change":1917,"percent_change":1286,"volume":1918,"transactions":9,"vwap":1916},"2025-05-23",46.955,-0.067,3400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":602,"percent_change":603,"volume":1925,"transactions":9,"vwap":1924},"2025-05-22",47,47.17,46.86,47.021999,8500,{"date":1927,"open":1908,"high":1908,"low":1921,"close":1928,"change":1929,"percent_change":1930,"volume":1391,"transactions":9,"vwap":1928},"2025-05-21",47.016998,-0.399,-0.84,{"date":1932,"open":1831,"high":1871,"low":1908,"close":1933,"change":1339,"percent_change":322,"volume":1934,"transactions":9,"vwap":1933},"2025-05-20",47.416,11400,{"date":1936,"open":1908,"high":1871,"low":1910,"close":1937,"change":885,"percent_change":363,"volume":1751,"transactions":9,"vwap":1937},"2025-05-19",47.405,{"date":1939,"open":1940,"high":1812,"low":1941,"close":1942,"change":1943,"percent_change":438,"volume":971,"transactions":9,"vwap":1942},"2025-05-16",47.37,47.31,47.421,0.091,{"date":1945,"open":1872,"high":1835,"low":1881,"close":1946,"change":603,"percent_change":322,"volume":1947,"transactions":9,"vwap":1946},"2025-05-15",47.33,11800,{"date":1949,"open":1835,"high":1812,"low":1941,"close":1950,"change":1951,"percent_change":314,"volume":1472,"transactions":9,"vwap":1950},"2025-05-14",47.32,-0.123,{"date":1953,"open":1862,"high":1954,"low":1862,"close":1955,"change":294,"percent_change":567,"volume":971,"transactions":9,"vwap":1955},"2025-05-13",47.52,47.443,{"date":1957,"open":1950,"high":1958,"low":1922,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-05-12",47.4,47.333,0.445,0.95,9300,{"date":1964,"open":1923,"high":203,"low":1965,"close":1966,"change":1967,"percent_change":437,"volume":1868,"transactions":9,"vwap":1966},"2025-05-09",46.85,46.888,0.043,{"date":1969,"open":1897,"high":1897,"low":1970,"close":1970,"change":257,"percent_change":106,"volume":1971,"transactions":9,"vwap":1970},"2025-05-08",46.845,5500,{"date":1973,"open":1974,"high":1965,"low":194,"close":1975,"change":1976,"percent_change":437,"volume":1977,"transactions":9,"vwap":1975},"2025-05-07",46.84,46.815,0.042,3700,{"date":1979,"open":1980,"high":1923,"low":1981,"close":1982,"change":1631,"percent_change":612,"volume":1983,"transactions":9,"vwap":1982},"2025-05-06",46.77,46.7,46.773,4600,{"date":1985,"open":18,"high":1986,"low":18,"close":1970,"change":603,"percent_change":322,"volume":1894,"transactions":9,"vwap":1970},"2025-05-05",46.92,{"date":1988,"open":194,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1297,"volume":1992,"transactions":9,"vwap":1989},"2025-05-02",46.835,46.735,0.143,2800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":590,"volume":2000,"transactions":9,"vwap":1998},"2025-05-01",46.76,46.88,46.674,46.692,-0.048,4500,{"date":2002,"open":17,"high":1980,"low":204,"close":2003,"change":2004,"percent_change":529,"volume":1771,"transactions":9,"vwap":2003},"2025-04-30",46.74,-0.175,{"date":2006,"open":2007,"high":1884,"low":2007,"close":2008,"change":958,"percent_change":2009,"volume":1797,"transactions":9,"vwap":2008},"2025-04-29",46.73,46.915,-0.29,{"date":2011,"open":2012,"high":1922,"low":2013,"close":2014,"change":2015,"percent_change":858,"volume":1992,"transactions":9,"vwap":2014},"2025-04-28",47.080002,46.9,47.049999,-0.031,{"date":2017,"open":214,"high":2018,"low":203,"close":2018,"change":2019,"percent_change":145,"volume":1828,"transactions":9,"vwap":2018},"2025-04-25",47.081001,0.177,{"date":2021,"open":18,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2022},"2025-04-24",46.904,46.67,0.295,0.63,6100,{"date":2028,"open":18,"high":1921,"low":204,"close":2029,"change":2030,"percent_change":37,"volume":2031,"transactions":9,"vwap":2029},"2025-04-23",46.609,0.337,14300,{"date":178,"open":2033,"high":2034,"low":174,"close":2035,"change":1976,"percent_change":437,"volume":2036,"transactions":9,"vwap":2035},46.23,46.31,46.272,2000]