[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTBD":3,"homepage-market-summary":29,"stock-historical-FTBD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTBD","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 Tactical Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7133,2.208,"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},46.8459,46.9194,46.78,46.8456,0.0003,0,2263.698645,50.56,46.673,4700.001562616,4.4,925,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},3879,1415800.390654,-2.89,"2025-04-22",[180,183,190,200,211,222,231,240,249,259,269,280,290,297,307,317,326,337,346,356,365,374,383,391,401,411,420,427,436,446,456,465,473,482,490,499,510,517,527,534,543,552,559,568,576,585,593,601,611,618,627,635,643,653,661,668,677,686,697,706,715,722,729,735,743,750,759,765,773,782,789,795,803,809,816,824,828,835,841,848,853,858,863,868,876,882,888,896,902,907,914,919,926,931,938,945,951,958,962,968,972,977,982,988,993,999,1006,1013,1017,1025,1032,1038,1042,1049,1053,1060,1065,1069,1074,1080,1086,1091,1097,1103,1108,1111,1114,1120,1126,1130,1134,1140,1146,1150,1154,1159,1164,1170,1173,1180,1185,1190,1197,1202,1208,1212,1215,1221,1229,1236,1242,1248,1255,1262,1267,1273,1280,1284,1291,1295,1299,1304,1310,1317,1323,1328,1332,1337,1342,1345,1350,1353,1360,1365,1370,1373,1379,1385,1390,1395,1400,1406,1414,1419,1424,1429,1433,1439,1446,1451,1456,1461,1466,1471,1476,1480,1483,1487,1492,1498,1502,1507,1510,1517,1520,1523,1526,1531,1537,1544,1549,1553,1558,1562,1568,1576,1580,1584,1589,1592,1596,1599,1602,1608,1612,1614,1617,1620,1625,1628,1631,1635,1640,1646,1651,1656,1661,1666,1671,1676,1679,1683,1687,1693,1696,1699,1702,1705,1709,1712,1714,1719,1724,1729,1733,1737,1740,1746,1748,1752,1757,1760,1765,1768,1771,1774,1777,1781,1785,1791,1797,1802,1807,1811,1814,1818,1821,1824,1829,1832,1836,1840,1843,1845,1847,1851,1856,1859,1863,1866,1869,1872,1875,1879,1883,1887,1891,1893,1896,1899,1901,1904,1908,1912,1916,1919,1923,1927,1934,1937,1941,1946,1951,1956,1959,1962,1965,1969,1972,1977,1981,1984,1987,1990,1992,1997,2002,2007,2012,2015,2021,2026,2030,2034,2038,2042,2048,2052,2055,2058,2060,2064,2070,2075,2080,2085,2091,2097,2102,2107,2111,2116,2120,2123,2127,2129,2132,2134,2138,2143,2145,2148,2152,2157,2161],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},50,46.8665,{"date":184,"open":25,"high":185,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":19},"2026-10-01",46.9,0.0877,0.19,997.4065,59,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",46.915,46.75,46.7579,-0.1184,-0.25,3134.6415,114,46.8318,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",46.92,46.9594,46.74,46.8763,-0.2594,-0.55,3548.2105,55,46.781,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",47.1,47.18,47.0244,47.1357,-0.1943,-0.41,5913.5285,64,47.125,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":106,"volume":228,"transactions":229,"vwap":230},"2026-09-25",47.32,47.37,47.33,0.03,1404.8115,56,47.3452,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",47.65,47.3,-0.22,-0.46,4777.7225,77,47.3972,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",47.7299,47.52,-0.5033,-1.05,2152.0805,67,47.6758,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":106,"volume":256,"transactions":257,"vwap":258},"2026-09-22",47.96,48.08,47.8901,48.0233,0.0303,11523.2665,63,48.0006,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",47.91,48.0288,47.993,0.1465,0.31,7965.3775,60,47.9346,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",47.8543,47.858,47.8,47.8465,-0.1452,-0.3,2754.505575,36,47.849,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",47.861,47.9917,47.86,0.2446,0.51,3439.7195,57,47.9235,{"date":291,"open":284,"high":284,"low":292,"close":292,"change":293,"percent_change":111,"volume":294,"transactions":295,"vwap":296},"2026-09-16",47.7471,-0.0058,582.1495,54,47.8163,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":189,"vwap":306},"2026-09-15",47.81,47.83,47.69,47.7529,-0.0354,-0.07,3384.3574,47.758,{"date":308,"open":309,"high":284,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",47.77,47.67,47.7883,0.0482,0.1,5841.009,82,47.7667,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":229,"vwap":325},"2026-09-11",47.87,47.94,47.7401,-0.0677,-0.14,2345.9365,47.8783,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",47.9,47.92,47.76,47.8078,-0.3233,-0.67,3757.2725,73,47.8224,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":235,"volume":343,"transactions":344,"vwap":345},"2026-09-09",48.33,48.1,48.1311,-0.1054,2548.2495,62,48.1703,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":220,"vwap":355},"2026-09-08",48.2395,48.2599,48.1901,48.2365,-0.0726,-0.15,2264.61086,48.2296,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":227,"volume":362,"transactions":363,"vwap":364},"2026-09-04",48.3697,48.3003,48.3091,0.0163,1142.476255,47,48.3333,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":229,"vwap":373},"2026-09-03",48.4199,48.2712,48.2928,0.0534,0.11,2628.5459,48.3352,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",48.1912,48.2394,0.0324,0.07,868.7088,52,48.2137,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":344,"vwap":390},"2026-09-01",48.275,48.207,-0.0946,-0.2,1512.2448,48.2476,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",48.2616,48.3218,48.3016,-0.0825,-0.17,2968.9668,135,48.3047,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",48.515,48.38,48.3841,-0.3059,-0.63,784.8378,38,48.4833,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":353,"volume":418,"transactions":363,"vwap":419},"2026-08-27",48.71,48.74,48.6651,48.69,-0.0716,1690.4185,48.6966,{"date":421,"open":414,"high":422,"low":414,"close":422,"change":423,"percent_change":323,"volume":424,"transactions":425,"vwap":426},"2026-08-26",48.7616,-0.0685,1332.6008,34,48.7432,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",48.66,48.8301,0.2324,0.48,1281.1298,45,48.7444,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",48.48,48.65,48.5977,0.0977,0.2,4472.3763,46,48.6119,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",48.61,48.44,48.5,-0.06,-0.12,4192.0933,61,48.5441,{"date":457,"open":458,"high":459,"low":450,"close":460,"change":461,"percent_change":276,"volume":462,"transactions":463,"vwap":464},"2026-08-20",48.51,48.57,48.56,-0.1457,8158.9943,58,48.5157,{"date":466,"open":467,"high":467,"low":448,"close":468,"change":469,"percent_change":51,"volume":470,"transactions":471,"vwap":472},"2026-08-19",48.77,48.7057,0.2383,2887.4973,40,48.6669,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":106,"volume":480,"transactions":267,"vwap":481},"2026-08-18",48.46,48.52,48.37,48.4674,0.0291,7947.2525,48.4377,{"date":483,"open":460,"high":460,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":229,"vwap":489},"2026-08-17",48.43,48.4383,-0.1259,-0.26,10854.8077,48.4855,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":288,"vwap":498},"2026-08-14",48.58,48.645,48.5642,-0.1132,-0.23,1154.573683,48.5801,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",48.75,48.7827,48.6516,48.6774,0.1478,0.3,3266.4417,51,48.722,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":227,"volume":514,"transactions":515,"vwap":516},"2026-08-12",48.5296,0.0148,53.6647,20,48.5503,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",48.5783,48.5963,48.5148,0.0413,0.09,3742.8107,37,48.5891,{"date":528,"open":450,"high":458,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":363,"vwap":533},"2026-08-10",48.4735,-0.1735,-0.36,1752.633095,48.495,{"date":535,"open":493,"high":536,"low":537,"close":538,"change":539,"percent_change":187,"volume":540,"transactions":541,"vwap":542},"2026-08-07",48.6492,48.6197,48.647,0.0929,1113.6497,39,48.6394,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":487,"volume":549,"transactions":550,"vwap":551},"2026-08-06",48.64,48.53,48.5541,-0.1272,2822.931,44,48.6089,{"date":553,"open":554,"high":554,"low":448,"close":555,"change":556,"percent_change":227,"volume":557,"transactions":508,"vwap":558},"2026-08-05",48.725,48.6813,0.0158,3071.0546,48.6577,{"date":560,"open":458,"high":561,"low":458,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",48.6999,48.6655,0.2108,0.44,5294.0509,71,48.6236,{"date":569,"open":477,"high":570,"low":477,"close":571,"change":572,"percent_change":121,"volume":573,"transactions":574,"vwap":575},"2026-08-03",48.5199,48.4547,0.1197,7754.265421,68,48.4406,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":276,"volume":582,"transactions":583,"vwap":584},"2026-07-31",48.28,48.335,48.2301,-0.1473,4160.2659,127,48.289,{"date":586,"open":449,"high":476,"low":587,"close":588,"change":589,"percent_change":235,"volume":590,"transactions":591,"vwap":592},"2026-07-30",48.4001,48.4823,-0.1079,8143.9469,72,48.4726,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":236,"volume":599,"transactions":257,"vwap":600},"2026-07-29",48.72,48.54,48.5902,-0.2246,5360.0419,48.6103,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",48.7,48.836,48.8148,0.1648,0.34,2328.2639,42,48.7578,{"date":612,"open":429,"high":603,"low":448,"close":439,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",0.0625,0.13,9966.17912,43,48.6763,{"date":619,"open":620,"high":595,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":247,"vwap":626},"2026-07-24",48.595,48.55,48.5875,0.0584,0.12,4303.1629,48.6566,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":381,"vwap":634},"2026-07-23",48.45,48.5291,-0.1807,-0.37,2640.7966,48.4723,{"date":636,"open":429,"high":637,"low":429,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":181,"vwap":642},"2026-07-22",48.7264,48.7098,-0.0902,-0.18,2369.7189,48.693,{"date":644,"open":645,"high":646,"low":414,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",48.7553,48.8099,48.8,-0.025,-0.05,7961.2689,125,48.7857,{"date":654,"open":655,"high":655,"low":501,"close":656,"change":657,"percent_change":276,"volume":658,"transactions":659,"vwap":660},"2026-07-20",48.97,48.825,-0.1465,4051.1023,85,48.8074,{"date":662,"open":663,"high":663,"low":655,"close":664,"change":665,"percent_change":313,"volume":666,"transactions":229,"vwap":667},"2026-07-17",49.015,48.9715,0.0497,672.1683,48.9967,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":444,"vwap":676},"2026-07-16",48.94,48.8401,48.9218,-0.062,-0.13,2811.5493,48.8652,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":381,"vwap":685},"2026-07-15",48.91,49.04,48.9838,0.0895,0.18,3082.0923,48.9898,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",48.905,48.9399,48.84,48.8943,0.1294,0.27,1306.2333,49,48.8878,{"date":698,"open":679,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-13",48.9199,48.7649,-0.1911,-0.39,3696.0193,66,48.8825,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",48.965,48.98,48.88,48.956,-0.054,-0.11,2000,{"date":716,"open":709,"high":717,"low":718,"close":719,"change":720,"percent_change":187,"volume":721,"transactions":9,"vwap":719},"2026-07-09",49.040001,48.895,49.0099983,0.092,2100,{"date":723,"open":724,"high":670,"low":725,"close":726,"change":727,"percent_change":196,"volume":728,"transactions":9,"vwap":726},"2026-07-08",48.929,48.81,48.918,-0.122,16000,{"date":730,"open":695,"high":731,"low":732,"close":717,"change":531,"percent_change":733,"volume":734,"transactions":9,"vwap":717},"2026-07-07",49.11,48.985,-0.73,10300,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-06",49.174,49.4,49.132,0.233,0.47,3600,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":106,"volume":749,"transactions":9,"vwap":747},"2026-07-02",49.049999,49.21,49.167,0.028,2600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",49.13,49.184,49.106,49.139,-0.141,-0.29,3800,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":496,"volume":764,"transactions":9,"vwap":762},"2026-06-30",49.35,49.28,-0.112,5500,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",49.41,49.345,49.392,-0.139,-0.28,2200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",49.473,49.61,49.47,49.531,0.02,0.04,4600,{"date":783,"open":784,"high":785,"low":777,"close":786,"change":787,"percent_change":106,"volume":788,"transactions":9,"vwap":786},"2026-06-25",49.565,49.58,49.511,0.029,11600,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":607,"volume":794,"transactions":9,"vwap":792},"2026-06-24",49.48,49.482,0.167,900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":371,"volume":802,"transactions":9,"vwap":800},"2026-06-23",49.295,49.32,49.24,49.315,0.056,5700,{"date":804,"open":761,"high":761,"low":805,"close":806,"change":807,"percent_change":397,"volume":808,"transactions":9,"vwap":806},"2026-06-22",49.19,49.259,-0.082,3100,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":313,"volume":815,"transactions":9,"vwap":813},"2026-06-18",49.385,49.31,49.341,0.05,2300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":640,"volume":823,"transactions":9,"vwap":821},"2026-06-17",49.42,49.46,49.185,49.291,-0.089,7100,{"date":825,"open":776,"high":776,"low":798,"close":826,"change":827,"percent_change":683,"volume":714,"transactions":9,"vwap":826},"2026-06-16",49.38,0.087,{"date":829,"open":830,"high":768,"low":831,"close":832,"change":833,"percent_change":371,"volume":834,"transactions":9,"vwap":832},"2026-06-15",49.3,49.29,49.293,0.053,1800,{"date":836,"open":837,"high":838,"low":837,"close":799,"change":839,"percent_change":713,"volume":840,"transactions":9,"vwap":799},"2026-06-12",49.175,49.25,-0.052,1500,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":758,"transactions":9,"vwap":844},"2026-06-11",49.035,49.292,48.971,0.337,0.69,{"date":849,"open":719,"high":719,"low":850,"close":850,"change":851,"percent_change":640,"volume":852,"transactions":9,"vwap":850},"2026-06-10",48.955,-0.088,700,{"date":854,"open":709,"high":855,"low":709,"close":855,"change":856,"percent_change":857,"volume":714,"transactions":9,"vwap":855},"2026-06-09",49.042999,0.113,0.23,{"date":859,"open":709,"high":709,"low":860,"close":861,"change":648,"percent_change":649,"volume":862,"transactions":9,"vwap":861},"2026-06-08",48.891,48.93,1100,{"date":864,"open":865,"high":865,"low":670,"close":850,"change":866,"percent_change":236,"volume":867,"transactions":9,"vwap":850},"2026-06-05",49.060001,-0.224,4200,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",49.244,49.15,49.179,0.08,0.16,2900,{"date":877,"open":752,"high":752,"low":878,"close":879,"change":880,"percent_change":397,"volume":881,"transactions":9,"vwap":879},"2026-06-03",49.07,49.098999,-0.086,500,{"date":883,"open":884,"high":885,"low":747,"close":820,"change":886,"percent_change":780,"volume":887,"transactions":9,"vwap":820},"2026-06-02",49.17,49.245,0.022,1900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":304,"volume":895,"transactions":9,"vwap":893},"2026-06-01",49.044998,49.18,48.99,49.163,-0.033,7600,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":780,"percent_change":873,"volume":901,"transactions":9,"vwap":900},"2026-05-29",49.099998,49.229,49.196,4700,{"date":903,"open":898,"high":746,"low":898,"close":904,"change":905,"percent_change":906,"volume":887,"transactions":9,"vwap":904},"2026-05-28",49.156,-0.081,-0.16,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":22,"volume":913,"transactions":9,"vwap":911},"2026-05-27",49.37,49.23,49.237,0.002,1200,{"date":915,"open":826,"high":826,"low":805,"close":916,"change":917,"percent_change":918,"volume":875,"transactions":9,"vwap":916},"2026-05-26",49.235,0.179,0.36,{"date":920,"open":921,"high":922,"low":695,"close":923,"change":924,"percent_change":442,"volume":925,"transactions":9,"vwap":923},"2026-05-22",49.041,49.088001,49.056,0.097,1600,{"date":927,"open":695,"high":695,"low":928,"close":928,"change":929,"percent_change":814,"volume":930,"transactions":9,"vwap":928},"2026-05-21",48.959,0.026,600,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-20",48.6,48.933,0.298,0.61,3900,{"date":939,"open":940,"high":940,"low":933,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",48.73,48.635,-0.204,-0.42,4300,{"date":946,"open":137,"high":947,"low":647,"close":948,"change":949,"percent_change":523,"volume":950,"transactions":9,"vwap":948},"2026-05-18",48.92,48.839,0.044,1300,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",48.96,48.795,-0.38,-0.77,4000,{"date":959,"open":960,"high":960,"low":961,"close":837,"change":814,"percent_change":313,"volume":815,"transactions":9,"vwap":837},"2026-05-14",49.2,49.12,{"date":963,"open":746,"high":746,"low":878,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-13",49.125,-0.042,-0.09,8500,{"date":969,"open":731,"high":805,"low":731,"close":747,"change":970,"percent_change":276,"volume":971,"transactions":9,"vwap":747},"2026-05-12",-0.147,2500,{"date":973,"open":826,"high":974,"low":831,"close":975,"change":976,"percent_change":235,"volume":875,"transactions":9,"vwap":975},"2026-05-11",49.438,49.314,-0.107,{"date":978,"open":909,"high":979,"low":980,"close":979,"change":981,"percent_change":141,"volume":852,"transactions":9,"vwap":979},"2026-05-08",49.421,49.36,0.157,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":925,"transactions":9,"vwap":985},"2026-05-07",49.43,49.264,-0.166,-0.34,{"date":989,"open":812,"high":990,"low":812,"close":984,"change":991,"percent_change":992,"volume":862,"transactions":9,"vwap":984},"2026-05-06",49.45,0.225,0.46,{"date":994,"open":961,"high":995,"low":961,"close":996,"change":997,"percent_change":998,"volume":714,"transactions":9,"vwap":996},"2026-05-05",49.27,49.205,0.127,0.26,{"date":1000,"open":960,"high":960,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-04",49.00099945,49.077999,-0.195,-0.4,8000,{"date":1007,"open":960,"high":1008,"low":960,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-01",49.427,49.273,0.073,0.15,6400,{"date":1014,"open":752,"high":762,"low":961,"close":960,"change":1015,"percent_change":874,"volume":1016,"transactions":9,"vwap":960},"2026-04-30",0.079,8100,{"date":1018,"open":752,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-29",49.197,49.105,49.121,-0.388,-0.78,14700,{"date":1026,"open":1027,"high":1028,"low":791,"close":1029,"change":1030,"percent_change":1031,"volume":721,"transactions":9,"vwap":1029},"2026-04-28",49.52,49.53,49.509,-0.049,-0.1,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":673,"percent_change":452,"volume":1037,"transactions":9,"vwap":1036},"2026-04-27",49.68,49.5,49.558,4100,{"date":1039,"open":776,"high":1040,"low":776,"close":1040,"change":1041,"percent_change":379,"volume":930,"transactions":9,"vwap":1040},"2026-04-24",49.62,0.035,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1046,"change":1047,"percent_change":304,"volume":1048,"transactions":9,"vwap":1046},"2026-04-23",49.69,49.72,49.585,-0.035,5200,{"date":1050,"open":1040,"high":1040,"low":1040,"close":1040,"change":1051,"percent_change":1052,"volume":930,"transactions":9,"vwap":1040},"2026-04-22",-0.009,-0.02,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":388,"volume":1059,"transactions":9,"vwap":1057},"2026-04-21",49.748,49.59,49.629,-0.101,2400,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":111,"percent_change":1052,"volume":1059,"transactions":9,"vwap":1064},"2026-04-20",49.84,49.695,49.73,{"date":1066,"open":1067,"high":1067,"low":1044,"close":1067,"change":1068,"percent_change":432,"volume":758,"transactions":9,"vwap":1067},"2026-04-17",49.74,0.239,{"date":1070,"open":784,"high":784,"low":984,"close":1071,"change":1072,"percent_change":1073,"volume":173,"transactions":9,"vwap":1071},"2026-04-16",49.501,-0.104,-0.21,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":640,"volume":944,"transactions":9,"vwap":1078},"2026-04-15",49.55,49.66,49.605,-0.091,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":265,"volume":173,"transactions":9,"vwap":1084},"2026-04-14",49.581,49.71,49.696,0.153,{"date":1087,"open":830,"high":1088,"low":830,"close":1088,"change":1089,"percent_change":1090,"volume":742,"transactions":9,"vwap":1088},"2026-04-13",49.543,0.117,0.24,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":323,"volume":840,"transactions":9,"vwap":1095},"2026-04-10",49.455,49.463,49.426,-0.068,{"date":1098,"open":1099,"high":1099,"low":761,"close":1100,"change":1101,"percent_change":649,"volume":1102,"transactions":9,"vwap":1100},"2026-04-09",49.88,49.494,-0.024,1700,{"date":1104,"open":1105,"high":785,"low":791,"close":1106,"change":1107,"percent_change":992,"volume":714,"transactions":9,"vwap":1106},"2026-04-08",49.56,49.518,0.227,{"date":1109,"open":964,"high":821,"low":898,"close":821,"change":1110,"percent_change":780,"volume":840,"transactions":9,"vwap":821},"2026-04-07",0.021,{"date":1112,"open":791,"high":791,"low":752,"close":995,"change":1113,"percent_change":873,"volume":875,"transactions":9,"vwap":995},"2026-04-06",0.038,{"date":1115,"open":752,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":227,"volume":971,"transactions":9,"vwap":1118},"2026-04-02",49.26,49.103,49.232,0.013,{"date":1121,"open":960,"high":1122,"low":878,"close":1123,"change":1124,"percent_change":614,"volume":1125,"transactions":9,"vwap":1123},"2026-04-01",49.22,49.219,0.066,1400,{"date":1127,"open":953,"high":1122,"low":953,"close":1128,"change":1129,"percent_change":992,"volume":971,"transactions":9,"vwap":1128},"2026-03-31",49.153,0.223,{"date":1131,"open":690,"high":670,"low":690,"close":861,"change":1132,"percent_change":265,"volume":1133,"transactions":9,"vwap":861},"2026-03-30",0.149,2700,{"date":1135,"open":953,"high":953,"low":1136,"close":1137,"change":1138,"percent_change":1004,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",48.775,48.781,-0.198,5100,{"date":1141,"open":960,"high":960,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",48.979,-0.336,-0.68,3300,{"date":1147,"open":891,"high":798,"low":891,"close":800,"change":1148,"percent_change":1149,"volume":950,"transactions":9,"vwap":800},"2026-03-25",0.255,0.52,{"date":1151,"open":731,"high":1152,"low":695,"close":865,"change":1073,"percent_change":1153,"volume":781,"transactions":9,"vwap":865},"2026-03-24",49.16,-0.43,{"date":1155,"open":746,"high":812,"low":1156,"close":995,"change":1157,"percent_change":1158,"volume":1059,"transactions":9,"vwap":995},"2026-03-23",49.131,0.22,0.45,{"date":1160,"open":960,"high":960,"low":1161,"close":745,"change":1162,"percent_change":1163,"volume":823,"transactions":9,"vwap":745},"2026-03-20",49.02,-0.438,-0.89,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":998,"volume":925,"transactions":9,"vwap":1168},"2026-03-19",49.271,49.49,49.488,0.128,{"date":1171,"open":791,"high":1172,"low":980,"close":980,"change":1073,"percent_change":943,"volume":1125,"transactions":9,"vwap":980},"2026-03-18",49.485,{"date":1174,"open":1175,"high":1176,"low":1035,"close":1177,"change":1178,"percent_change":141,"volume":1179,"transactions":9,"vwap":1177},"2026-03-17",49.54,49.63,49.57,0.156,4900,{"date":1181,"open":777,"high":1167,"low":1182,"close":1183,"change":1184,"percent_change":286,"volume":781,"transactions":9,"vwap":1183},"2026-03-16",49.368,49.414,0.251,{"date":1186,"open":1187,"high":1187,"low":893,"close":893,"change":1188,"percent_change":1004,"volume":1189,"transactions":9,"vwap":893},"2026-03-13",49.33,-0.199,6300,{"date":1191,"open":1192,"high":819,"low":980,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-12",49.456,49.362,-0.158,-0.32,8300,{"date":1198,"open":1045,"high":1045,"low":1199,"close":1027,"change":1200,"percent_change":1201,"volume":1012,"transactions":9,"vwap":1027},"2026-03-11",49.471,-0.235,-0.47,{"date":1203,"open":1204,"high":1205,"low":1067,"close":1206,"change":1207,"percent_change":1195,"volume":823,"transactions":9,"vwap":1206},"2026-03-10",49.862,49.95,49.755,-0.162,{"date":1209,"open":1044,"high":1210,"low":1034,"close":1210,"change":1211,"percent_change":1158,"volume":1048,"transactions":9,"vwap":1210},"2026-03-09",49.917,0.222,{"date":1213,"open":1176,"high":1062,"low":785,"close":1063,"change":1214,"percent_change":771,"volume":901,"transactions":9,"vwap":1063},"2026-03-06",-0.138,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":531,"volume":808,"transactions":9,"vwap":1219},"2026-03-05",49.91,49.81,49.833,-0.182,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":862,"transactions":9,"vwap":1226},"2026-03-04",50.007,50.02,49.94,50.014999,-0.225,-0.45,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":607,"volume":1005,"transactions":9,"vwap":1234},"2026-03-03",49.93,50.45,49.805,50.24,0.171,{"date":1237,"open":1238,"high":1238,"low":1224,"close":1239,"change":1240,"percent_change":943,"volume":1241,"transactions":9,"vwap":1239},"2026-03-02",50.18,50.069,-0.211,6800,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":720,"percent_change":683,"volume":1247,"transactions":9,"vwap":1246},"2026-02-27",50.33,50.25,50.28,3200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1058,"percent_change":388,"volume":1254,"transactions":9,"vwap":1253},"2026-02-26",50.19,50.23,50.146,50.188,800,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1037,"transactions":9,"vwap":1259},"2026-02-25",50.17,50.35,50.289,-0.021,-0.04,{"date":1263,"open":1264,"high":1244,"low":1264,"close":1265,"change":1266,"percent_change":780,"volume":1059,"transactions":9,"vwap":1265},"2026-02-24",50.29,50.31,0.018,{"date":1268,"open":1246,"high":1269,"low":1251,"close":1270,"change":1271,"percent_change":379,"volume":1272,"transactions":9,"vwap":1270},"2026-02-23",50.36,50.292,0.037,14400,{"date":1274,"open":1275,"high":1276,"low":1238,"close":1277,"change":1278,"percent_change":1279,"volume":1145,"transactions":9,"vwap":1277},"2026-02-20",50.26,50.27,50.255,0.085,0.17,{"date":1281,"open":1257,"high":1238,"low":1282,"close":1257,"change":1283,"percent_change":713,"volume":862,"transactions":9,"vwap":1257},"2026-02-19",50.13,-0.055,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":779,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",50.235,50.215,50.225,0.009,14000,{"date":1292,"open":1287,"high":1275,"low":1293,"close":1294,"change":929,"percent_change":814,"volume":937,"transactions":9,"vwap":1294},"2026-02-17",50.16,50.216,{"date":1296,"open":1282,"high":1251,"low":1297,"close":1250,"change":1298,"percent_change":265,"volume":944,"transactions":9,"vwap":1250},"2026-02-13",50.115,0.155,{"date":1300,"open":181,"high":1301,"low":1225,"close":1301,"change":1302,"percent_change":1303,"volume":781,"transactions":9,"vwap":1301},"2026-02-12",50.035,0.183,0.37,{"date":1305,"open":1306,"high":1307,"low":1062,"close":1308,"change":1309,"percent_change":906,"volume":887,"transactions":9,"vwap":1308},"2026-02-11",49.845,49.899,49.852,-0.078,{"date":1311,"open":1231,"high":1312,"low":1313,"close":1231,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1231},"2026-02-10",49.99,49.92,0.145,0.29,3500,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1279,"volume":1016,"transactions":9,"vwap":1321},"2026-02-09",49.67,49.83,49.785,0.084,{"date":1324,"open":1045,"high":1045,"low":1325,"close":1326,"change":1327,"percent_change":1261,"volume":721,"transactions":9,"vwap":1326},"2026-02-06",49.665,49.701,-0.019,{"date":1329,"open":1330,"high":1045,"low":1330,"close":1045,"change":1279,"percent_change":607,"volume":1331,"transactions":9,"vwap":1045},"2026-02-05",49.51,24100,{"date":1333,"open":1035,"high":1334,"low":1035,"close":1076,"change":1335,"percent_change":451,"volume":1336,"transactions":9,"vwap":1076},"2026-02-04",49.584,-0.032,12100,{"date":1338,"open":1035,"high":1040,"low":1035,"close":1339,"change":1340,"percent_change":106,"volume":1341,"transactions":9,"vwap":1339},"2026-02-03",49.582,0.032,8600,{"date":1343,"open":1330,"high":1076,"low":1330,"close":1076,"change":1327,"percent_change":1261,"volume":1344,"transactions":9,"vwap":1076},"2026-02-02",4400,{"date":1346,"open":1056,"high":1040,"low":1347,"close":1347,"change":1348,"percent_change":452,"volume":1349,"transactions":9,"vwap":1347},"2026-01-30",49.569,-0.061,7700,{"date":1351,"open":1352,"high":1176,"low":1352,"close":1176,"change":976,"percent_change":235,"volume":1316,"transactions":9,"vwap":1176},"2026-01-29",49.545,{"date":1354,"open":1067,"high":1355,"low":1045,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-28",49.808,49.737,-0.133,-0.27,7900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":779,"percent_change":780,"volume":1344,"transactions":9,"vwap":1363},"2026-01-27",49.86,49.87,49.78,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":873,"percent_change":874,"volume":867,"transactions":9,"vwap":1369},"2026-01-26",49.77,49.866,49.85,{"date":1371,"open":1218,"high":1218,"low":1372,"close":1367,"change":929,"percent_change":814,"volume":749,"transactions":9,"vwap":1367},"2026-01-23",49.715,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":614,"volume":772,"transactions":9,"vwap":1376},"2026-01-22",49.7,49.744,49.6,0.064,{"date":1380,"open":1377,"high":1044,"low":1381,"close":1034,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1034},"2026-01-21",49.502,0.14,0.28,5800,{"date":1386,"open":1105,"high":1056,"low":1387,"close":1175,"change":1388,"percent_change":276,"volume":1389,"transactions":9,"vwap":1175},"2026-01-20",49.505,-0.148,5600,{"date":1391,"open":1367,"high":1392,"low":1325,"close":1393,"change":763,"percent_change":235,"volume":1394,"transactions":9,"vwap":1393},"2026-01-16",49.781,49.688,9400,{"date":1396,"open":1067,"high":1369,"low":1064,"close":1397,"change":1398,"percent_change":779,"volume":1399,"transactions":9,"vwap":1397},"2026-01-15",49.8,0.01,6900,{"date":1401,"open":1402,"high":1320,"low":1083,"close":1403,"change":1404,"percent_change":442,"volume":1405,"transactions":9,"vwap":1403},"2026-01-14",49.735,49.79,0.099,12800,{"date":1407,"open":1408,"high":1409,"low":1176,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-13",49.725,49.75,49.691,-0.039,-0.08,6100,{"date":1415,"open":1083,"high":1409,"low":1416,"close":1064,"change":1417,"percent_change":874,"volume":1418,"transactions":9,"vwap":1064},"2026-01-12",49.621,0.081,10000,{"date":1420,"open":1421,"high":1326,"low":1422,"close":1423,"change":1266,"percent_change":780,"volume":875,"transactions":9,"vwap":1423},"2026-01-09",49.685,49.64,49.649,{"date":1425,"open":1046,"high":1426,"low":1046,"close":1427,"change":1411,"percent_change":1412,"volume":1428,"transactions":9,"vwap":1427},"2026-01-08",49.699,49.631,5300,{"date":1430,"open":1040,"high":1409,"low":1431,"close":1319,"change":1340,"percent_change":106,"volume":1432,"transactions":9,"vwap":1319},"2026-01-07",49.611,9600,{"date":1434,"open":1422,"high":1077,"low":1435,"close":1436,"change":1437,"percent_change":523,"volume":1438,"transactions":9,"vwap":1436},"2026-01-06",49.554,49.638,0.043,8700,{"date":1440,"open":1035,"high":1441,"low":1167,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-05",49.65,49.595,0.163,0.33,10200,{"date":1447,"open":761,"high":1094,"low":761,"close":1448,"change":1449,"percent_change":1450,"volume":808,"transactions":9,"vwap":1448},"2026-01-02",49.432,-0.092,-0.19,{"date":1452,"open":1453,"high":1077,"low":1035,"close":1454,"change":1455,"percent_change":674,"volume":1428,"transactions":9,"vwap":1454},"2025-12-31",49.625,49.524,-0.066,{"date":1457,"open":1458,"high":1458,"low":1027,"close":1056,"change":1459,"percent_change":1460,"volume":772,"transactions":9,"vwap":1056},"2025-12-30",49.612,-0.399,-0.8,{"date":1462,"open":1362,"high":1463,"low":1362,"close":1464,"change":1465,"percent_change":624,"volume":772,"transactions":9,"vwap":1464},"2025-12-29",50.029999,49.989,0.059,{"date":1467,"open":1205,"high":1205,"low":1468,"close":1231,"change":1469,"percent_change":1470,"volume":772,"transactions":9,"vwap":1231},"2025-12-26",49.891,-0.013,-0.03,{"date":1472,"open":1210,"high":1473,"low":1210,"close":1473,"change":1474,"percent_change":313,"volume":1475,"transactions":9,"vwap":1473},"2025-12-24",49.943,0.048,300,{"date":1477,"open":1403,"high":1478,"low":1067,"close":1478,"change":1479,"percent_change":814,"volume":925,"transactions":9,"vwap":1478},"2025-12-23",49.895,0.025,{"date":1481,"open":1099,"high":1099,"low":1397,"close":1363,"change":814,"percent_change":313,"volume":1482,"transactions":9,"vwap":1363},"2025-12-22",5400,{"date":1484,"open":1217,"high":1217,"low":1403,"close":1485,"change":1412,"percent_change":906,"volume":1486,"transactions":9,"vwap":1485},"2025-12-19",49.82,58800,{"date":1488,"open":1231,"high":1231,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":714,"transactions":9,"vwap":1489},"2025-12-18",49.9,0.103,0.21,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1450,"volume":913,"transactions":9,"vwap":1495},"2025-12-17",49.757,49.797,49.745,-0.093,{"date":1499,"open":1397,"high":1500,"low":1367,"close":1500,"change":1322,"percent_change":1279,"volume":1501,"transactions":9,"vwap":1500},"2025-12-16",49.89,6000,{"date":1503,"open":1217,"high":181,"low":1504,"close":1505,"change":1490,"percent_change":1491,"volume":1506,"transactions":9,"vwap":1505},"2025-12-15",49.773,49.806,7800,{"date":1508,"open":1402,"high":1402,"low":1034,"close":1509,"change":906,"percent_change":1195,"volume":930,"transactions":9,"vwap":1509},"2025-12-12",49.703,{"date":1511,"open":1512,"high":1513,"low":1320,"close":1514,"change":1515,"percent_change":1052,"volume":1516,"transactions":9,"vwap":1514},"2025-12-11",49.949,49.956,49.863,-0.012,3400,{"date":1518,"open":1045,"high":1500,"low":1441,"close":1519,"change":624,"percent_change":1090,"volume":1102,"transactions":9,"vwap":1519},"2025-12-10",49.875,{"date":1521,"open":1362,"high":1362,"low":1409,"close":1206,"change":1522,"percent_change":1470,"volume":714,"transactions":9,"vwap":1206},"2025-12-09",-0.014,{"date":1524,"open":1320,"high":1363,"low":1409,"close":1525,"change":1335,"percent_change":451,"volume":1405,"transactions":9,"vwap":1525},"2025-12-08",49.769,{"date":1527,"open":1403,"high":1468,"low":1528,"close":1529,"change":1530,"percent_change":196,"volume":1125,"transactions":9,"vwap":1529},"2025-12-05",49.779,49.801,-0.126,{"date":1532,"open":1533,"high":1533,"low":1500,"close":1534,"change":1535,"percent_change":1536,"volume":808,"transactions":9,"vwap":1534},"2025-12-04",50.080002,49.927,-0.163,-0.33,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1298,"percent_change":265,"volume":1543,"transactions":9,"vwap":1542},"2025-12-03",50.041,50.12,49.96,50.09,2800,{"date":1545,"open":1489,"high":1546,"low":1485,"close":1547,"change":1548,"percent_change":1470,"volume":913,"transactions":9,"vwap":1547},"2025-12-02",49.97,49.935,-0.015,{"date":1550,"open":181,"high":1551,"low":1478,"close":1205,"change":1552,"percent_change":757,"volume":1389,"transactions":9,"vwap":1205},"2025-12-01",50.0099983,-0.146,{"date":1554,"open":1238,"high":1238,"low":1555,"close":1556,"change":1557,"percent_change":323,"volume":834,"transactions":9,"vwap":1556},"2025-11-28",50.053001,50.096001,-0.072,{"date":1559,"open":1301,"high":1560,"low":1463,"close":1561,"change":880,"percent_change":397,"volume":957,"transactions":9,"vwap":1561},"2025-11-26",50.2,50.168,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":187,"volume":834,"transactions":9,"vwap":1566},"2025-11-25",50.185,50.3,50.254,0.096,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":146,"volume":1575,"transactions":9,"vwap":1573},"2025-11-24",50.099998,50.187,50.049999,50.158,0.192,145900,{"date":1577,"open":1500,"high":1578,"low":1500,"close":1578,"change":1579,"percent_change":1157,"volume":802,"transactions":9,"vwap":1578},"2025-11-21",49.966,0.111,{"date":1581,"open":1546,"high":1546,"low":1306,"close":1582,"change":1583,"percent_change":1382,"volume":881,"transactions":9,"vwap":1582},"2025-11-20",49.855,0.071,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1348,"percent_change":452,"volume":887,"transactions":9,"vwap":1588},"2025-11-19",49.872,49.776,49.784,{"date":1590,"open":1519,"high":1519,"low":1591,"close":1306,"change":748,"percent_change":106,"volume":1125,"transactions":9,"vwap":1306},"2025-11-18",49.838,{"date":1593,"open":1397,"high":1586,"low":1397,"close":1594,"change":1595,"percent_change":814,"volume":950,"transactions":9,"vwap":1594},"2025-11-17",49.817,0.027,{"date":1597,"open":1313,"high":1313,"low":1403,"close":1403,"change":1598,"percent_change":196,"volume":950,"transactions":9,"vwap":1403},"2025-11-14",-0.125,{"date":1600,"open":1463,"high":1463,"low":1601,"close":1601,"change":496,"percent_change":236,"volume":913,"transactions":9,"vwap":1601},"2025-11-13",49.915,{"date":1603,"open":1604,"high":1605,"low":181,"close":1606,"change":1607,"percent_change":1398,"volume":1543,"transactions":9,"vwap":1606},"2025-11-12",50.063999,50.15,50.145,0.005,{"date":1609,"open":1293,"high":1560,"low":1610,"close":1611,"change":1382,"percent_change":1383,"volume":173,"transactions":9,"vwap":1611},"2025-11-11",50.060001,50.14,{"date":1613,"open":1547,"high":181,"low":1362,"close":181,"change":1607,"percent_change":1398,"volume":1543,"transactions":9,"vwap":181},"2025-11-10",{"date":1615,"open":1205,"high":1551,"low":1363,"close":1616,"change":1041,"percent_change":379,"volume":1516,"transactions":9,"vwap":1616},"2025-11-07",49.995,{"date":1618,"open":1225,"high":1541,"low":1619,"close":1541,"change":442,"percent_change":126,"volume":781,"transactions":9,"vwap":1541},"2025-11-06",49.938,{"date":1621,"open":1489,"high":1313,"low":1083,"close":1622,"change":1623,"percent_change":1624,"volume":1037,"transactions":9,"vwap":1622},"2025-11-05",49.76,-0.155,-0.31,{"date":1626,"open":1313,"high":1205,"low":1601,"close":1601,"change":1627,"percent_change":779,"volume":1125,"transactions":9,"vwap":1601},"2025-11-04",0.011,{"date":1629,"open":1312,"high":1312,"low":1369,"close":1630,"change":807,"percent_change":906,"volume":721,"transactions":9,"vwap":1630},"2025-11-03",49.904,{"date":1632,"open":1224,"high":1633,"low":1546,"close":1634,"change":1110,"percent_change":780,"volume":1543,"transactions":9,"vwap":1634},"2025-10-31",50.040001,49.986,{"date":1636,"open":1205,"high":1463,"low":1363,"close":1637,"change":1638,"percent_change":1639,"volume":721,"transactions":9,"vwap":1637},"2025-10-30",49.965,-0.304,-0.6,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":950,"transactions":9,"vwap":1643},"2025-10-29",50.53,50.269,-0.281,-0.56,{"date":1647,"open":1648,"high":24,"low":1649,"close":1650,"change":779,"percent_change":780,"volume":913,"transactions":9,"vwap":1650},"2025-10-28",50.51,50.508,50.55,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1642,"change":1583,"percent_change":1382,"volume":1543,"transactions":9,"vwap":1642},"2025-10-27",50.46,50.54,50.454,{"date":1657,"open":1658,"high":1658,"low":1264,"close":1659,"change":1404,"percent_change":442,"volume":1660,"transactions":9,"vwap":1659},"2025-10-24",50.49,50.459,8900,{"date":1662,"open":1663,"high":1664,"low":1269,"close":1269,"change":1665,"percent_change":397,"volume":772,"transactions":9,"vwap":1269},"2025-10-23",50.41,50.42,-0.084,{"date":1667,"open":1658,"high":1658,"low":1668,"close":1669,"change":1670,"percent_change":227,"volume":1125,"transactions":9,"vwap":1669},"2025-10-22",50.418,50.444,0.015,{"date":1672,"open":1658,"high":1658,"low":1673,"close":1674,"change":1675,"percent_change":614,"volume":1133,"transactions":9,"vwap":1674},"2025-10-21",50.4,50.429,0.067,{"date":1677,"open":1251,"high":1678,"low":1251,"close":1678,"change":924,"percent_change":187,"volume":887,"transactions":9,"vwap":1678},"2025-10-20",50.362,{"date":1680,"open":1245,"high":1565,"low":1681,"close":1682,"change":1309,"percent_change":353,"volume":1133,"transactions":9,"vwap":1682},"2025-10-17",50.22,50.265,{"date":1684,"open":1251,"high":1269,"low":1251,"close":1685,"change":1686,"percent_change":857,"volume":930,"transactions":9,"vwap":1685},"2025-10-16",50.343,0.115,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":227,"volume":714,"transactions":9,"vwap":1691},"2025-10-15",50.21,50.32,50.228,0.017,{"date":1694,"open":1224,"high":1695,"low":1224,"close":1695,"change":1169,"percent_change":998,"volume":1254,"transactions":9,"vwap":1695},"2025-10-14",50.211,{"date":1697,"open":1217,"high":1698,"low":1099,"close":1698,"change":1302,"percent_change":1303,"volume":815,"transactions":9,"vwap":1698},"2025-10-13",50.083,{"date":1700,"open":1489,"high":1489,"low":1701,"close":1489,"change":371,"percent_change":1157,"volume":971,"transactions":9,"vwap":1489},"2025-10-10",49.894,{"date":1703,"open":1500,"high":1500,"low":1403,"close":1403,"change":1704,"percent_change":496,"volume":1254,"transactions":9,"vwap":1403},"2025-10-09",-0.114,{"date":1706,"open":1707,"high":1707,"low":1630,"close":1630,"change":1708,"percent_change":649,"volume":173,"transactions":9,"vwap":1630},"2025-10-08",49.985,-0.026,{"date":1710,"open":1217,"high":1231,"low":1711,"close":1231,"change":379,"percent_change":1382,"volume":834,"transactions":9,"vwap":1231},"2025-10-07",49.905,{"date":1713,"open":1225,"high":181,"low":1362,"close":1362,"change":986,"percent_change":1536,"volume":1399,"transactions":9,"vwap":1362},"2025-10-06",{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":648,"percent_change":649,"volume":1125,"transactions":9,"vwap":1718},"2025-10-03",49.996,50.078999,50.026001,{"date":1720,"open":1721,"high":1722,"low":1313,"close":1722,"change":1723,"percent_change":683,"volume":950,"transactions":9,"vwap":1722},"2025-10-02",49.962,50.050999,0.089,{"date":1725,"open":1726,"high":1610,"low":1727,"close":1721,"change":1728,"percent_change":966,"volume":1660,"transactions":9,"vwap":1721},"2025-10-01",49.982,49.939,-0.043,{"date":1730,"open":1224,"high":1224,"low":1731,"close":1732,"change":1437,"percent_change":523,"volume":1059,"transactions":9,"vwap":1732},"2025-09-30",49.968,50.0050011,{"date":1734,"open":1711,"high":1735,"low":1736,"close":1721,"change":1522,"percent_change":1470,"volume":913,"transactions":9,"vwap":1721},"2025-09-29",49.969,49.881,{"date":1738,"open":1224,"high":1224,"low":1739,"close":1739,"change":1479,"percent_change":814,"volume":1475,"transactions":9,"vwap":1739},"2025-09-26",49.976,{"date":1741,"open":1742,"high":1312,"low":1743,"close":1744,"change":1745,"percent_change":487,"volume":772,"transactions":9,"vwap":1744},"2025-09-25",49.948,49.946,49.951,-0.128,{"date":1747,"open":1604,"high":1717,"low":1604,"close":1717,"change":1449,"percent_change":640,"volume":881,"transactions":9,"vwap":1717},"2025-09-24",{"date":1749,"open":1610,"high":1750,"low":1610,"close":1750,"change":1751,"percent_change":1382,"volume":1254,"transactions":9,"vwap":1750},"2025-09-23",50.171,0.072,{"date":1753,"open":1533,"high":1754,"low":1533,"close":1754,"change":1755,"percent_change":451,"volume":1756,"transactions":9,"vwap":1754},"2025-09-22",50.098999,-0.031,200,{"date":1758,"open":1633,"high":1282,"low":1633,"close":1282,"change":1759,"percent_change":814,"volume":913,"transactions":9,"vwap":1282},"2025-09-19",0.023,{"date":1761,"open":1605,"high":1605,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":794,"transactions":9,"vwap":1762},"2025-09-18",50.107,-0.123,-0.24,{"date":1766,"open":1264,"high":1767,"low":1251,"close":1251,"change":323,"percent_change":771,"volume":1247,"transactions":9,"vwap":1251},"2025-09-17",50.39,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":779,"percent_change":780,"volume":1475,"transactions":9,"vwap":1770},"2025-09-16",50.37,{"date":1772,"open":1773,"high":1258,"low":1245,"close":1258,"change":624,"percent_change":1090,"volume":714,"transactions":9,"vwap":1258},"2025-09-15",50.34,{"date":1775,"open":1245,"high":1245,"low":1776,"close":1251,"change":966,"percent_change":640,"volume":834,"transactions":9,"vwap":1251},"2025-09-12",50.143,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1690,"change":1279,"percent_change":607,"volume":1059,"transactions":9,"vwap":1690},"2025-09-11",50.335,50.285,{"date":1782,"open":1783,"high":1251,"low":1783,"close":1605,"change":873,"percent_change":874,"volume":1784,"transactions":9,"vwap":1605},"2025-09-10",50.07,5900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1783,"change":1790,"percent_change":1261,"volume":971,"transactions":9,"vwap":1783},"2025-09-09",50.108,50.11,50.025002,-0.022,{"date":1792,"open":1788,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":693,"volume":913,"transactions":9,"vwap":1795},"2025-09-08",50.129,50.056999,50.091999,0.133,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1315,"percent_change":1801,"volume":881,"transactions":9,"vwap":1800},"2025-09-05",50.028999,49.959,0.58,{"date":1803,"open":1804,"high":1805,"low":1105,"close":1805,"change":1806,"percent_change":126,"volume":862,"transactions":9,"vwap":1805},"2025-09-04",49.568,49.669,0.196,{"date":1808,"open":1809,"high":1810,"low":984,"close":775,"change":1443,"percent_change":1444,"volume":749,"transactions":9,"vwap":775},"2025-09-03",49.469,49.521,{"date":1812,"open":812,"high":812,"low":746,"close":812,"change":1813,"percent_change":1764,"volume":887,"transactions":9,"vwap":812},"2025-09-02",-0.119,{"date":1815,"open":1008,"high":1167,"low":1008,"close":1816,"change":1817,"percent_change":304,"volume":1102,"transactions":9,"vwap":1816},"2025-08-29",49.429,-0.036,{"date":1819,"open":798,"high":1167,"low":798,"close":1820,"change":1031,"percent_change":388,"volume":1254,"transactions":9,"vwap":1820},"2025-08-28",49.465,{"date":1822,"open":1105,"high":784,"low":990,"close":784,"change":748,"percent_change":106,"volume":1823,"transactions":9,"vwap":784},"2025-08-27",400,{"date":1825,"open":791,"high":1056,"low":1826,"close":1827,"change":827,"percent_change":683,"volume":1828,"transactions":9,"vwap":1827},"2025-08-26",49.39,49.537,7300,{"date":1830,"open":1330,"high":1330,"low":1831,"close":990,"change":1497,"percent_change":1450,"volume":834,"transactions":9,"vwap":990},"2025-08-25",49.395,{"date":1833,"open":1826,"high":1422,"low":838,"close":1088,"change":1834,"percent_change":1835,"volume":971,"transactions":9,"vwap":1088},"2025-08-22",0.303,0.62,{"date":1837,"open":1838,"high":1838,"low":752,"close":799,"change":1839,"percent_change":388,"volume":944,"transactions":9,"vwap":799},"2025-08-21",49.34,-0.099,{"date":1841,"open":984,"high":984,"low":831,"close":1842,"change":1260,"percent_change":1261,"volume":875,"transactions":9,"vwap":1842},"2025-08-20",49.339,{"date":1844,"open":826,"high":826,"low":799,"close":980,"change":614,"percent_change":998,"volume":758,"transactions":9,"vwap":980},"2025-08-19",{"date":1846,"open":831,"high":831,"low":910,"close":910,"change":451,"percent_change":452,"volume":721,"transactions":9,"vwap":910},"2025-08-18",{"date":1848,"open":830,"high":812,"low":1849,"close":831,"change":1850,"percent_change":452,"volume":862,"transactions":9,"vwap":831},"2025-08-15",49.258,-0.058,{"date":1852,"open":1027,"high":1027,"low":831,"close":1853,"change":1854,"percent_change":1855,"volume":721,"transactions":9,"vwap":1853},"2025-08-14",49.348,-0.252,-0.51,{"date":1857,"open":819,"high":1377,"low":819,"close":1377,"change":1858,"percent_change":51,"volume":971,"transactions":9,"vwap":1377},"2025-08-13",0.242,{"date":1860,"open":1187,"high":826,"low":812,"close":1861,"change":1862,"percent_change":313,"volume":1254,"transactions":9,"vwap":1861},"2025-08-12",49.358,0.051,{"date":1864,"open":738,"high":738,"low":1865,"close":1865,"change":894,"percent_change":304,"volume":881,"transactions":9,"vwap":1865},"2025-08-11",49.307,{"date":1867,"open":984,"high":984,"low":1838,"close":1838,"change":1868,"percent_change":966,"volume":173,"transactions":9,"vwap":1838},"2025-08-08",-0.044,{"date":1870,"open":1035,"high":1035,"low":812,"close":1871,"change":1708,"percent_change":649,"volume":1254,"transactions":9,"vwap":1871},"2025-08-07",49.384,{"date":1873,"open":1874,"high":990,"low":909,"close":767,"change":1708,"percent_change":649,"volume":971,"transactions":9,"vwap":767},"2025-08-06",49.44,{"date":1876,"open":1826,"high":1877,"low":1826,"close":1877,"change":1878,"percent_change":674,"volume":173,"transactions":9,"vwap":1877},"2025-08-05",49.436,-0.064,{"date":1880,"open":777,"high":1035,"low":1881,"close":1035,"change":371,"percent_change":1157,"volume":1882,"transactions":9,"vwap":1035},"2025-08-04",49.375,3700,{"date":1884,"open":1116,"high":1826,"low":838,"close":1826,"change":1885,"percent_change":1886,"volume":925,"transactions":9,"vwap":1826},"2025-08-01",0.376,0.77,{"date":1888,"open":953,"high":731,"low":953,"close":1889,"change":1890,"percent_change":1398,"volume":834,"transactions":9,"vwap":1889},"2025-07-31",49.014,0.004,{"date":1892,"open":717,"high":752,"low":845,"close":719,"change":1536,"percent_change":333,"volume":925,"transactions":9,"vwap":719},"2025-07-30",{"date":1894,"open":805,"high":1838,"low":1895,"close":1838,"change":121,"percent_change":286,"volume":1125,"transactions":9,"vwap":1838},"2025-07-29",49.081001,{"date":1897,"open":1152,"high":1152,"low":745,"close":1898,"change":713,"percent_change":235,"volume":781,"transactions":9,"vwap":1898},"2025-07-28",49.09,{"date":1900,"open":731,"high":960,"low":731,"close":960,"change":106,"percent_change":624,"volume":173,"transactions":9,"vwap":960},"2025-07-25",{"date":1902,"open":898,"high":1903,"low":898,"close":1903,"change":648,"percent_change":649,"volume":1059,"transactions":9,"vwap":1903},"2025-07-24",49.14,{"date":1905,"open":752,"high":746,"low":752,"close":1906,"change":1907,"percent_change":353,"volume":1543,"transactions":9,"vwap":1906},"2025-07-23",49.165,-0.076,{"date":1909,"open":805,"high":1910,"low":805,"close":1911,"change":523,"percent_change":683,"volume":834,"transactions":9,"vwap":1911},"2025-07-22",49.289,49.241,{"date":1913,"open":884,"high":805,"low":745,"close":1914,"change":1915,"percent_change":564,"volume":1247,"transactions":9,"vwap":1914},"2025-07-21",49.151,0.215,{"date":1917,"open":953,"high":953,"low":1918,"close":1918,"change":801,"percent_change":371,"volume":1756,"transactions":9,"vwap":1918},"2025-07-18",48.936,{"date":1920,"open":1921,"high":1921,"low":948,"close":710,"change":1922,"percent_change":874,"volume":781,"transactions":9,"vwap":710},"2025-07-17",48.9,0.076,{"date":1924,"open":467,"high":1925,"low":603,"close":1925,"change":1926,"percent_change":442,"volume":794,"transactions":9,"vwap":1925},"2025-07-16",48.804,0.098,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":1247,"transactions":9,"vwap":1931},"2025-07-15",48.885,48.89,48.706,-0.234,-0.48,{"date":1935,"open":953,"high":655,"low":679,"close":670,"change":1936,"percent_change":779,"volume":758,"transactions":9,"vwap":670},"2025-07-14",0.008,{"date":1938,"open":1939,"high":1939,"low":679,"close":1940,"change":640,"percent_change":632,"volume":881,"transactions":9,"vwap":1940},"2025-07-11",48.937,48.932,{"date":1942,"open":871,"high":871,"low":1943,"close":1944,"change":1945,"percent_change":388,"volume":862,"transactions":9,"vwap":1944},"2025-07-10",49.069,49.112,-0.098,{"date":1947,"open":878,"high":746,"low":1948,"close":746,"change":1949,"percent_change":1950,"volume":862,"transactions":9,"vwap":746},"2025-07-09",49.029999,0.265,0.54,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":674,"volume":937,"transactions":9,"vwap":1954},"2025-07-08",48.869,48.945,-0.065,{"date":1957,"open":1161,"high":731,"low":719,"close":719,"change":397,"percent_change":1958,"volume":714,"transactions":9,"vwap":719},"2025-07-07",-0.35,{"date":1960,"open":831,"high":831,"low":872,"close":891,"change":673,"percent_change":674,"volume":1961,"transactions":9,"vwap":891},"2025-07-03",13400,{"date":1963,"open":1123,"high":762,"low":871,"close":1964,"change":451,"percent_change":452,"volume":862,"transactions":9,"vwap":1964},"2025-07-02",49.242,{"date":1966,"open":1838,"high":980,"low":1122,"close":1967,"change":1968,"percent_change":379,"volume":1389,"transactions":9,"vwap":1967},"2025-07-01",49.302,0.033,{"date":1970,"open":910,"high":830,"low":960,"close":1971,"change":1858,"percent_change":51,"volume":913,"transactions":9,"vwap":1971},"2025-06-30",49.269,{"date":1973,"open":655,"high":1974,"low":655,"close":1975,"change":1976,"percent_change":407,"volume":1102,"transactions":9,"vwap":1975},"2025-06-27",49.158,49.027,-0.309,{"date":1978,"open":980,"high":980,"low":1979,"close":1979,"change":1980,"percent_change":506,"volume":852,"transactions":9,"vwap":1979},"2025-06-26",49.336,0.147,{"date":1982,"open":745,"high":1983,"low":745,"close":1983,"change":1968,"percent_change":379,"volume":852,"transactions":9,"vwap":1983},"2025-06-25",49.189,{"date":1985,"open":878,"high":1116,"low":878,"close":904,"change":1986,"percent_change":998,"volume":721,"transactions":9,"vwap":904},"2025-06-24",0.126,{"date":1988,"open":1989,"high":1898,"low":1989,"close":1948,"change":614,"percent_change":693,"volume":834,"transactions":9,"vwap":1948},"2025-06-23",48.87,{"date":1991,"open":413,"high":953,"low":413,"close":1921,"change":1417,"percent_change":1279,"volume":1516,"transactions":9,"vwap":1921},"2025-06-20",{"date":1993,"open":1994,"high":1994,"low":467,"close":1995,"change":1996,"percent_change":1382,"volume":714,"transactions":9,"vwap":1995},"2025-06-18",48.95,48.819,0.068,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":523,"volume":852,"transactions":9,"vwap":2000},"2025-06-17",48.745,48.751,0.046,{"date":2003,"open":414,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":451,"volume":881,"transactions":9,"vwap":2005},"2025-06-16",48.83,48.705,-0.029,{"date":2008,"open":595,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":1153,"volume":852,"transactions":9,"vwap":2009},"2025-06-13",48.734,48.709,-0.212,{"date":2013,"open":1930,"high":2014,"low":1930,"close":2014,"change":1302,"percent_change":146,"volume":794,"transactions":9,"vwap":2014},"2025-06-12",48.946,{"date":2016,"open":647,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":506,"volume":887,"transactions":9,"vwap":2019},"2025-06-11",48.85,48.68,48.763,0.144,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":1378,"percent_change":614,"volume":749,"transactions":9,"vwap":2025},"2025-06-10",48.682,48.596,48.619,{"date":2027,"open":2028,"high":545,"low":2028,"close":2029,"change":1686,"percent_change":1090,"volume":875,"transactions":9,"vwap":2029},"2025-06-09",48.41,48.555,{"date":2031,"open":629,"high":933,"low":449,"close":449,"change":2032,"percent_change":2033,"volume":887,"transactions":9,"vwap":449},"2025-06-06",-0.238,-0.49,{"date":2035,"open":647,"high":647,"low":2036,"close":2036,"change":2037,"percent_change":1358,"volume":913,"transactions":9,"vwap":2036},"2025-06-05",48.678,-0.132,{"date":2039,"open":933,"high":725,"low":933,"close":725,"change":2040,"percent_change":2041,"volume":1102,"transactions":9,"vwap":725},"2025-06-04",0.343,0.71,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":111,"volume":862,"transactions":9,"vwap":2046},"2025-06-03",48.548,48.4,48.467,-0.006,{"date":2049,"open":450,"high":450,"low":484,"close":2050,"change":2051,"percent_change":353,"volume":950,"transactions":9,"vwap":2050},"2025-06-02",48.473,-0.074,{"date":2053,"open":621,"high":621,"low":2054,"close":2054,"change":1474,"percent_change":313,"volume":1102,"transactions":9,"vwap":2054},"2025-05-30",48.547,{"date":2056,"open":404,"high":2057,"low":404,"close":2057,"change":22,"percent_change":22,"volume":852,"transactions":9,"vwap":2057},"2025-05-29",48.499,{"date":2059,"open":596,"high":596,"low":629,"close":2057,"change":1598,"percent_change":487,"volume":173,"transactions":9,"vwap":2057},"2025-05-28",{"date":2061,"open":438,"high":2062,"low":438,"close":2062,"change":2063,"percent_change":286,"volume":950,"transactions":9,"vwap":2062},"2025-05-27",48.624,0.246,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1090,"volume":749,"transactions":9,"vwap":2068},"2025-05-23",48.49,48.25,48.378,0.118,{"date":2071,"open":2067,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":1011,"volume":1254,"transactions":9,"vwap":2072},"2025-05-22",48.26,48.19,0.074,{"date":2076,"open":629,"high":629,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":772,"transactions":9,"vwap":2077},"2025-05-21",48.186,-0.316,-0.65,{"date":2081,"open":2082,"high":476,"low":2082,"close":2083,"change":2084,"percent_change":397,"volume":714,"transactions":9,"vwap":2083},"2025-05-20",48.36,48.502,-0.083,{"date":2086,"open":2045,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":111,"volume":2090,"transactions":9,"vwap":2087},"2025-05-19",48.585,48.384,-0.003,3000,{"date":2092,"open":2093,"high":2094,"low":459,"close":2095,"change":2096,"percent_change":1279,"volume":808,"transactions":9,"vwap":2095},"2025-05-16",48.651,48.669,48.588,0.083,{"date":2098,"open":2099,"high":476,"low":2099,"close":2100,"change":2101,"percent_change":564,"volume":794,"transactions":9,"vwap":2100},"2025-05-15",48.383,48.505,0.213,{"date":2103,"open":2104,"high":2066,"low":2067,"close":2105,"change":2106,"percent_change":955,"volume":925,"transactions":9,"vwap":2105},"2025-05-14",48.47,48.292,-0.184,{"date":2108,"open":459,"high":459,"low":2109,"close":2110,"change":379,"percent_change":1382,"volume":925,"transactions":9,"vwap":2110},"2025-05-13",48.455,48.476,{"date":2112,"open":629,"high":2066,"low":2082,"close":2113,"change":2114,"percent_change":713,"volume":2115,"transactions":9,"vwap":2113},"2025-05-12",48.406,-0.053,5000,{"date":2117,"open":2118,"high":621,"low":2118,"close":2119,"change":949,"percent_change":523,"volume":173,"transactions":9,"vwap":2119},"2025-05-09",48.449,48.459,{"date":2121,"open":458,"high":459,"low":2122,"close":2122,"change":1188,"percent_change":218,"volume":840,"transactions":9,"vwap":2122},"2025-05-08",48.415,{"date":2124,"open":459,"high":2125,"low":450,"close":2126,"change":2074,"percent_change":1011,"volume":794,"transactions":9,"vwap":2126},"2025-05-07",48.79,48.614,{"date":2128,"open":458,"high":596,"low":438,"close":596,"change":1968,"percent_change":379,"volume":834,"transactions":9,"vwap":596},"2025-05-06",{"date":2130,"open":450,"high":2131,"low":450,"close":2131,"change":1728,"percent_change":966,"volume":881,"transactions":9,"vwap":2131},"2025-05-05",48.507,{"date":2133,"open":603,"high":603,"low":546,"close":621,"change":451,"percent_change":452,"volume":1102,"transactions":9,"vwap":621},"2025-05-02",{"date":2135,"open":892,"high":892,"low":448,"close":448,"change":2136,"percent_change":2137,"volume":862,"transactions":9,"vwap":448},"2025-05-01",-0.243,-0.5,{"date":2139,"open":656,"high":2140,"low":2141,"close":2142,"change":976,"percent_change":235,"volume":1102,"transactions":9,"vwap":2142},"2025-04-30",48.858,48.792,48.853,{"date":2144,"open":595,"high":953,"low":595,"close":953,"change":1261,"percent_change":1412,"volume":930,"transactions":9,"vwap":953},"2025-04-29",{"date":2146,"open":710,"high":695,"low":467,"close":695,"change":2147,"percent_change":998,"volume":1506,"transactions":9,"vwap":695},"2025-04-28",0.125,{"date":2149,"open":416,"high":953,"low":416,"close":2150,"change":2151,"percent_change":1315,"volume":971,"transactions":9,"vwap":2150},"2025-04-25",48.875,0.139,{"date":2153,"open":450,"high":2154,"low":450,"close":2154,"change":2155,"percent_change":2156,"volume":862,"transactions":9,"vwap":2154},"2025-04-24",48.736,0.397,0.82,{"date":2158,"open":2159,"high":2159,"low":578,"close":2160,"change":1404,"percent_change":1491,"volume":1059,"transactions":9,"vwap":2160},"2025-04-23",48.675,48.339,{"date":178,"open":2162,"high":2163,"low":2162,"close":2164,"change":379,"percent_change":1011,"volume":758,"transactions":9,"vwap":2164},48.17,48.245,48.24]