[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GHYB":3,"homepage-market-summary":30,"stock-historical-GHYB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GHYB","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},"Goldman Sachs Access High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6682,2.868,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.0101,43.12,43.16,42.93,43.11,-0.0999,-0.23,11890.477008,45.87,42.77,15310.928998308,7.7,2282,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.91,16471,6011932.249577,-1.62,"2025-04-22",[182,185,193,203,212,220,230,239,249,260,269,277,285,296,305,314,323,332,343,351,361,370,379,386,394,402,410,420,429,436,446,457,465,474,484,492,500,507,516,525,533,543,550,558,567,576,585,593,602,608,617,625,633,642,650,657,666,671,676,683,687,692,698,703,710,715,721,728,735,742,748,753,756,760,766,771,776,782,786,792,797,803,807,813,820,826,832,837,844,849,855,858,862,867,872,875,879,884,888,894,899,903,907,912,916,919,923,928,936,941,948,954,959,965,971,979,982,987,991,995,1001,1006,1011,1015,1021,1025,1031,1035,1039,1045,1052,1059,1067,1073,1078,1083,1090,1097,1100,1105,1107,1111,1115,1121,1125,1129,1133,1137,1141,1144,1147,1153,1160,1166,1172,1178,1184,1190,1195,1203,1207,1211,1217,1222,1224,1233,1241,1246,1251,1256,1261,1265,1272,1279,1284,1290,1297,1302,1307,1310,1313,1316,1320,1325,1330,1335,1339,1343,1348,1351,1355,1360,1365,1369,1373,1377,1381,1385,1390,1393,1398,1400,1403,1407,1413,1417,1420,1422,1426,1429,1433,1439,1443,1448,1452,1455,1458,1461,1465,1469,1475,1480,1486,1490,1494,1498,1505,1508,1511,1515,1520,1523,1526,1533,1537,1543,1547,1550,1554,1557,1562,1566,1568,1571,1575,1580,1585,1588,1592,1596,1599,1604,1608,1612,1616,1620,1624,1627,1632,1637,1642,1646,1651,1655,1658,1663,1668,1671,1675,1677,1681,1686,1689,1696,1701,1703,1708,1711,1714,1716,1719,1722,1726,1729,1734,1737,1741,1746,1751,1757,1761,1764,1768,1770,1773,1781,1784,1789,1792,1796,1800,1804,1807,1810,1812,1817,1820,1823,1828,1831,1835,1838,1841,1845,1849,1851,1855,1857,1859,1863,1865,1868,1873,1876,1879,1883,1887,1892,1896,1899,1902,1905,1907,1910,1914,1918,1923,1928,1932,1936,1940,1945,1949,1954,1958,1962,1965,1969,1974,1976,1980,1984,1989,1994,1999,2003,2008,2012,2016,2020,2026,2029,2032,2037,2044],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},111,43.0118,{"date":186,"open":187,"high":19,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.92,-0.0899,-0.21,18514.326127,311,43.0162,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.375,43.38,43.1999,-0.0801,-0.19,1554.4161,75,43.3193,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":23,"volume":209,"transactions":210,"vwap":211},"2026-09-29",43.43,43.14,43.28,-0.1,5713.7735,120,43.2766,{"date":213,"open":205,"high":214,"low":207,"close":196,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",43.46,-0.2286,-0.52,13188.3025,159,43.3754,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",43.64,43.51,43.6086,-0.0164,-0.04,16406.9646,181,43.5682,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",43.78,43.625,-0.145,-0.33,8240.623988,119,43.7006,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",44.06,43.69,43.77,-0.3359,-0.76,7859.211625,97,43.7795,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",44.1001,44.14,44.0799,44.1059,0.0009,0,3511.26049,76,44.0976,{"date":261,"open":241,"high":262,"low":241,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",44.1299,44.105,0.095,0.22,2506.5845,77,44.1188,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":208,"percent_change":23,"volume":274,"transactions":275,"vwap":276},"2026-09-18",44.04,43.9706,44.01,2530.4965,72,44.0135,{"date":278,"open":279,"high":252,"low":280,"close":279,"change":281,"percent_change":152,"volume":282,"transactions":283,"vwap":284},"2026-09-17",44.11,44.085,0.155,7191.9325,102,44.1123,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",44.03,44.055,43.92,43.955,0.0301,0.07,7145.8033,95,44.0047,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",43.98,43.9249,-0.1168,-0.27,3054.2043,79,43.9619,{"date":306,"open":298,"high":307,"low":308,"close":309,"change":310,"percent_change":112,"volume":311,"transactions":312,"vwap":313},"2026-09-14",44.09,43.975,44.0417,-0.003,6403.204492,107,44.0188,{"date":315,"open":252,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",44.155,44.0447,-0.0218,-0.05,4823.1073,89,44.1311,{"date":324,"open":316,"high":316,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",44,44.0665,-0.2385,-0.54,3160.3207,109,44.0568,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",44.29,44.37,44.26,44.305,-0.025,-0.06,8445.988101,130,44.3136,{"date":344,"open":335,"high":345,"low":336,"close":346,"change":339,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",44.385,44.33,-0.14,4874.425121,104,44.3577,{"date":352,"open":353,"high":354,"low":355,"close":353,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",44.39,44.42,44.3737,-0.0085,-0.02,5040.0733,156,44.3878,{"date":362,"open":353,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":201,"vwap":369},"2026-09-03",44.43,44.35,44.3985,0.0234,0.05,6135.0166,44.4027,{"date":371,"open":372,"high":373,"low":335,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":345},"2026-09-02",44.38,44.4099,44.3751,0.0602,0.14,4623.4523,87,{"date":380,"open":335,"high":354,"low":334,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":312,"vwap":385},"2026-09-01",44.3149,-0.403,-0.9,2640.9106,44.3576,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":265,"volume":392,"transactions":258,"vwap":393},"2026-08-31",44.6,44.7199,44.7179,0.0987,3957.6736,44.6626,{"date":395,"open":396,"high":396,"low":388,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":247,"vwap":401},"2026-08-28",44.77,44.6192,-0.1083,-0.24,21449.832,44.6322,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":107,"volume":408,"transactions":275,"vwap":409},"2026-08-27",44.75,44.78,44.7275,0.0275,2587.2917,44.7514,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":112,"volume":417,"transactions":418,"vwap":419},"2026-08-26",44.69,44.71,44.68,44.7,-0.005,3349.227948,94,44.701,{"date":421,"open":413,"high":413,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",44.67,44.705,0.045,0.1,11965.9647,126,44.6903,{"date":430,"open":431,"high":431,"low":432,"close":431,"change":338,"percent_change":339,"volume":433,"transactions":434,"vwap":435},"2026-08-24",44.66,44.595,5602.1677,116,44.6352,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":376,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",44.57,44.73,44.56,44.685,0.31,139953.1328,477,44.7087,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",44.54,44.5499,44.5399,44.545,-0.0401,-0.09,2770.7609,88,44.543,{"date":458,"open":388,"high":388,"low":438,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",44.5851,0.0901,0.2,5326.515209,84,44.5937,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":199,"volume":471,"transactions":472,"vwap":473},"2026-08-18",44.55,44.4588,44.495,-0.0851,8445.871609,112,44.4965,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",44.63,44.579,44.5801,-0.055,-0.12,5832.302685,124,44.6225,{"date":485,"open":476,"high":486,"low":476,"close":487,"change":488,"percent_change":112,"volume":489,"transactions":490,"vwap":491},"2026-08-14",44.665,44.6351,-0.0049,8332.8563,113,44.6531,{"date":493,"open":422,"high":414,"low":494,"close":495,"change":292,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",44.61,44.64,0.16,10187.0693,58,44.6557,{"date":501,"open":448,"high":495,"low":448,"close":438,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",0.085,0.19,4454.3933,99,44.5826,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":201,"vwap":515},"2026-08-11",44.52,44.528,44.485,0.0144,0.03,1143.133891,44.5147,{"date":517,"open":448,"high":438,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",44.4401,44.4706,-0.1294,-0.29,12439.467117,134,44.5216,{"date":526,"open":494,"high":527,"low":438,"close":388,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",44.62,0.13,0.29,11462.498669,174,44.5868,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":112,"volume":540,"transactions":541,"vwap":542},"2026-08-06",44.5,44.51,44.45,44.47,-0.0058,8497.168,195,44.4907,{"date":544,"open":448,"high":448,"low":545,"close":546,"change":547,"percent_change":453,"volume":548,"transactions":210,"vwap":549},"2026-08-05",44.46,44.4758,-0.0389,9087.9274,44.4921,{"date":551,"open":536,"high":467,"low":552,"close":515,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",44.4801,0.0952,0.21,6363.515832,115,44.5178,{"date":559,"open":560,"high":363,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",44.36,44.4195,-0.1319,-0.3,6005.823993,127,44.4057,{"date":568,"open":535,"high":569,"low":354,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",44.575,44.5514,0.0514,0.12,8446.2924,110,44.5156,{"date":577,"open":578,"high":509,"low":579,"close":535,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",44.455,44.44,0.135,0.3,17169.000244,202,44.4853,{"date":586,"open":354,"high":579,"low":252,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",44.365,-0.0598,-0.13,8275.571729,135,44.3351,{"date":594,"open":354,"high":545,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",44.4,44.4248,0.0398,0.09,13774.42977,200,44.4242,{"date":603,"open":354,"high":545,"low":335,"close":345,"change":604,"percent_change":605,"volume":606,"transactions":247,"vwap":607},"2026-07-27",0.0199,0.04,4220.37952,44.4128,{"date":609,"open":335,"high":354,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",44.3,44.3651,-0.0749,-0.17,42561.403725,146,44.3782,{"date":618,"open":579,"high":619,"low":620,"close":579,"change":621,"percent_change":622,"volume":623,"transactions":321,"vwap":624},"2026-07-23",44.49,44.3842,-0.1096,-0.25,7799.671238,44.4072,{"date":626,"open":627,"high":476,"low":448,"close":628,"change":629,"percent_change":480,"volume":630,"transactions":631,"vwap":632},"2026-07-22",44.604,44.5496,-0.0554,5854.967523,101,44.5971,{"date":634,"open":635,"high":412,"low":432,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",44.625,44.605,-0.03,-0.07,8232.7864,83,44.6377,{"date":643,"open":422,"high":412,"low":644,"close":645,"change":646,"percent_change":453,"volume":647,"transactions":648,"vwap":649},"2026-07-20",44.6231,44.635,-0.0398,2108.272492,67,44.6592,{"date":651,"open":412,"high":412,"low":486,"close":652,"change":653,"percent_change":357,"volume":654,"transactions":655,"vwap":656},"2026-07-17",44.6748,-0.0102,3453.4292,66,44.6783,{"date":658,"open":659,"high":660,"low":661,"close":441,"change":662,"percent_change":637,"volume":663,"transactions":664,"vwap":665},"2026-07-16",44.6699,44.709,44.65,-0.015,12151.27111,96,44.6659,{"date":667,"open":476,"high":423,"low":476,"close":415,"change":292,"percent_change":496,"volume":668,"transactions":669,"vwap":670},"2026-07-15",3704.0792,80,44.6892,{"date":672,"open":661,"high":412,"low":673,"close":476,"change":598,"percent_change":461,"volume":674,"transactions":210,"vwap":675},"2026-07-14",44.58,9544.2946,44.6261,{"date":677,"open":495,"high":415,"low":448,"close":448,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",-0.08,-0.18,14066.930221,144,44.6036,{"date":684,"open":527,"high":661,"low":636,"close":527,"change":685,"percent_change":208,"volume":686,"transactions":9,"vwap":527},"2026-07-10",-0.045,5200,{"date":688,"open":422,"high":412,"low":438,"close":486,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":486},"2026-07-09",0.035,0.08,6000,{"date":693,"open":414,"high":414,"low":694,"close":476,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":476},"2026-07-08",44.555,-0.051,-0.11,11000,{"date":699,"open":439,"high":439,"low":700,"close":700,"change":701,"percent_change":347,"volume":702,"transactions":9,"vwap":700},"2026-07-07",44.681,-0.064,3500,{"date":704,"open":705,"high":404,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-06",44.661,44.745,0.049,0.11,10000,{"date":711,"open":415,"high":415,"low":486,"close":712,"change":713,"percent_change":528,"volume":714,"transactions":9,"vwap":712},"2026-07-02",44.696,0.056,13500,{"date":716,"open":673,"high":717,"low":694,"close":495,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":495},"2026-07-01",44.645,-0.22,-0.49,6900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":256,"volume":727,"transactions":9,"vwap":725},"2026-06-30",44.82,44.88,44.86,0.001,6500,{"date":729,"open":730,"high":724,"low":731,"close":732,"change":733,"percent_change":572,"volume":734,"transactions":9,"vwap":732},"2026-06-29",44.84,44.79,44.859,0.054,10100,{"date":736,"open":405,"high":737,"low":439,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",44.87,44.805,0.005,0.01,15900,{"date":743,"open":744,"high":745,"low":396,"close":744,"change":746,"percent_change":605,"volume":747,"transactions":9,"vwap":744},"2026-06-25",44.8,44.91,0.02,29200,{"date":749,"open":750,"high":724,"low":751,"close":405,"change":357,"percent_change":226,"volume":752,"transactions":9,"vwap":405},"2026-06-24",44.81,44.74,9900,{"date":754,"open":404,"high":737,"low":404,"close":744,"change":112,"percent_change":357,"volume":755,"transactions":9,"vwap":744},"2026-06-23",74800,{"date":757,"open":396,"high":737,"low":404,"close":750,"change":758,"percent_change":319,"volume":759,"transactions":9,"vwap":750},"2026-06-22",-0.022,14200,{"date":761,"open":750,"high":762,"low":404,"close":763,"change":764,"percent_change":442,"volume":765,"transactions":9,"vwap":763},"2026-06-18",44.89,44.832,0.137,46200,{"date":767,"open":744,"high":768,"low":769,"close":769,"change":770,"percent_change":199,"volume":741,"transactions":9,"vwap":769},"2026-06-17",44.85,44.695,-0.085,{"date":772,"open":773,"high":725,"low":405,"close":405,"change":774,"percent_change":347,"volume":775,"transactions":9,"vwap":405},"2026-06-16",44.83,-0.063,11300,{"date":777,"open":778,"high":778,"low":750,"close":779,"change":780,"percent_change":528,"volume":781,"transactions":9,"vwap":779},"2026-06-15",44.99,44.843,0.058,10900,{"date":783,"open":744,"high":725,"low":412,"close":784,"change":513,"percent_change":292,"volume":785,"transactions":9,"vwap":784},"2026-06-12",44.785,11600,{"date":787,"open":476,"high":788,"low":438,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-11",44.755,0.226,0.51,10800,{"date":793,"open":440,"high":438,"low":536,"close":794,"change":795,"percent_change":679,"volume":796,"transactions":9,"vwap":794},"2026-06-10",44.529,-0.082,4200,{"date":798,"open":673,"high":799,"low":536,"close":800,"change":801,"percent_change":572,"volume":802,"transactions":9,"vwap":800},"2026-06-09",44.658,44.611,0.052,37600,{"date":804,"open":661,"high":661,"low":805,"close":805,"change":740,"percent_change":746,"volume":806,"transactions":9,"vwap":805},"2026-06-08",44.559,5700,{"date":808,"open":495,"high":422,"low":809,"close":810,"change":811,"percent_change":235,"volume":812,"transactions":9,"vwap":810},"2026-06-05",44.53,44.549,-0.149,9200,{"date":814,"open":661,"high":815,"low":661,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",44.72,44.698,0.074,0.17,4400,{"date":821,"open":431,"high":431,"low":673,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",44.624,-0.162,-0.36,3800,{"date":827,"open":415,"high":738,"low":415,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-02",44.786,0.066,0.15,11500,{"date":833,"open":415,"high":815,"low":388,"close":815,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":815},"2026-06-01",-0.246,-0.55,5500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":713,"percent_change":572,"volume":843,"transactions":9,"vwap":842},"2026-05-29",44.93,45,44.92,44.966,7400,{"date":845,"open":773,"high":846,"low":773,"close":745,"change":847,"percent_change":598,"volume":848,"transactions":9,"vwap":745},"2026-05-28",44.95,0.041,8700,{"date":850,"open":724,"high":851,"low":852,"close":853,"change":854,"percent_change":-6,"volume":836,"transactions":9,"vwap":853},"2026-05-27",44.9,44.845,44.869,-0.001,{"date":856,"open":725,"high":737,"low":731,"close":737,"change":425,"percent_change":265,"volume":857,"transactions":9,"vwap":737},"2026-05-26",2900,{"date":859,"open":396,"high":744,"low":404,"close":396,"change":860,"percent_change":598,"volume":861,"transactions":9,"vwap":396},"2026-05-22",0.042,8200,{"date":863,"open":673,"high":405,"low":673,"close":864,"change":865,"percent_change":605,"volume":866,"transactions":9,"vwap":864},"2026-05-21",44.728,0.018,13300,{"date":868,"open":422,"high":439,"low":431,"close":413,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":413},"2026-05-20",0.24,0.54,1800,{"date":873,"open":538,"high":874,"low":595,"close":538,"change":479,"percent_change":480,"volume":714,"transactions":9,"vwap":538},"2026-05-19",44.515,{"date":876,"open":440,"high":494,"low":595,"close":877,"change":637,"percent_change":638,"volume":878,"transactions":9,"vwap":877},"2026-05-18",44.525,26800,{"date":880,"open":414,"high":414,"low":467,"close":694,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":694},"2026-05-15",-0.198,-0.44,7000,{"date":885,"open":405,"high":725,"low":751,"close":886,"change":865,"percent_change":605,"volume":887,"transactions":9,"vwap":886},"2026-05-14",44.753,3200,{"date":889,"open":414,"high":890,"low":661,"close":891,"change":892,"percent_change":740,"volume":893,"transactions":9,"vwap":891},"2026-05-13",44.76,44.735,0.003,3100,{"date":895,"open":404,"high":404,"low":422,"close":896,"change":897,"percent_change":589,"volume":898,"transactions":9,"vwap":896},"2026-05-12",44.732,-0.058,15300,{"date":900,"open":723,"high":725,"low":731,"close":731,"change":453,"percent_change":901,"volume":902,"transactions":9,"vwap":731},"2026-05-11",-0.2,10300,{"date":904,"open":744,"high":762,"low":744,"close":724,"change":905,"percent_change":529,"volume":906,"transactions":9,"vwap":724},"2026-05-08",0.128,61100,{"date":908,"open":846,"high":846,"low":404,"close":909,"change":910,"percent_change":235,"volume":911,"transactions":9,"vwap":909},"2026-05-07",44.752,-0.148,13700,{"date":913,"open":773,"high":914,"low":773,"close":851,"change":376,"percent_change":442,"volume":915,"transactions":9,"vwap":851},"2026-05-06",44.97,9700,{"date":917,"open":439,"high":731,"low":439,"close":890,"change":918,"percent_change":528,"volume":887,"transactions":9,"vwap":890},"2026-05-05",0.057,{"date":920,"open":773,"high":768,"low":495,"close":921,"change":922,"percent_change":622,"volume":843,"transactions":9,"vwap":921},"2026-05-04",44.703,-0.114,{"date":924,"open":744,"high":737,"low":404,"close":925,"change":926,"percent_change":216,"volume":927,"transactions":9,"vwap":925},"2026-05-01",44.817,-0.235,5600,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-04-30",44.96,45.051998,44.949,0.162,0.36,4000,{"date":937,"open":846,"high":938,"low":762,"close":762,"change":939,"percent_change":563,"volume":940,"transactions":9,"vwap":762},"2026-04-29",45.0050011,-0.137,14500,{"date":942,"open":840,"high":943,"low":840,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-28",45.040001,45.027,-0.074,-0.16,3900,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":690,"volume":857,"transactions":9,"vwap":952},"2026-04-27",45.080002,45.16,45.101,0.036,{"date":955,"open":956,"high":956,"low":778,"close":957,"change":847,"percent_change":598,"volume":958,"transactions":9,"vwap":957},"2026-04-24",45.09,45.064999,4100,{"date":960,"open":961,"high":962,"low":841,"close":963,"change":897,"percent_change":589,"volume":964,"transactions":9,"vwap":963},"2026-04-23",45.07,45.099998,45.023998,6200,{"date":966,"open":956,"high":967,"low":957,"close":968,"change":969,"percent_change":708,"volume":970,"transactions":9,"vwap":968},"2026-04-22",45.131,45.082001,0.051,3400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":679,"volume":978,"transactions":9,"vwap":976},"2026-04-21",45.11,45.15,45.029999,45.030998,-0.079,4900,{"date":980,"open":981,"high":951,"low":956,"close":973,"change":226,"percent_change":453,"volume":927,"transactions":9,"vwap":973},"2026-04-20",45.13,{"date":983,"open":962,"high":984,"low":962,"close":974,"change":281,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-04-17",45.18,0.34,2700,{"date":988,"open":989,"high":989,"low":930,"close":990,"change":685,"percent_change":208,"volume":796,"transactions":9,"vwap":990},"2026-04-16",45.049999,44.995,{"date":992,"open":989,"high":950,"low":778,"close":943,"change":993,"percent_change":513,"volume":994,"transactions":9,"vwap":943},"2026-04-15",0.014,5900,{"date":996,"open":997,"high":950,"low":930,"close":998,"change":999,"percent_change":1000,"volume":978,"transactions":9,"vwap":998},"2026-04-14",44.98,45.026001,0.127,0.28,{"date":1002,"open":744,"high":1003,"low":744,"close":1003,"change":1004,"percent_change":122,"volume":1005,"transactions":9,"vwap":1003},"2026-04-13",44.899,0.113,3700,{"date":1007,"open":762,"high":841,"low":1008,"close":828,"change":1009,"percent_change":1010,"volume":978,"transactions":9,"vwap":828},"2026-04-10",44.768,-0.124,-0.28,{"date":1012,"open":914,"high":778,"low":1013,"close":745,"change":707,"percent_change":708,"volume":1014,"transactions":9,"vwap":745},"2026-04-09",44.807,7700,{"date":1016,"open":950,"high":1017,"low":723,"close":1018,"change":1019,"percent_change":1020,"volume":831,"transactions":9,"vwap":1018},"2026-04-08",45.12,44.861,0.234,0.52,{"date":1022,"open":388,"high":422,"low":363,"close":1023,"change":1024,"percent_change":107,"volume":709,"transactions":9,"vwap":1023},"2026-04-07",44.627,0.027,{"date":1026,"open":1027,"high":388,"low":1027,"close":388,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":388},"2026-04-06",44.48,0.119,0.27,4600,{"date":1032,"open":610,"high":448,"low":610,"close":1033,"change":860,"percent_change":598,"volume":1034,"transactions":9,"vwap":1033},"2026-04-02",44.481,3000,{"date":1036,"open":346,"high":579,"low":346,"close":1037,"change":1038,"percent_change":563,"volume":915,"transactions":9,"vwap":1037},"2026-04-01",44.439,-0.133,{"date":1040,"open":1041,"high":673,"low":334,"close":1042,"change":1043,"percent_change":1044,"volume":825,"transactions":9,"vwap":1042},"2026-03-31",44.34,44.572,0.425,0.96,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":818,"volume":691,"transactions":9,"vwap":1050},"2026-03-30",44.2,44.28,44.12,44.147,0.076,{"date":1053,"open":279,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":319,"volume":1058,"transactions":9,"vwap":1056},"2026-03-27",44.13,44.0099983,44.070999,-0.024,23400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-26",44.453,44.459,44.095001,-0.349,-0.79,71700,{"date":1068,"open":509,"high":438,"low":363,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-25",44.444,0.104,0.23,11800,{"date":1074,"open":354,"high":354,"low":610,"close":1041,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1041},"2026-03-24",-0.154,-0.35,4700,{"date":1079,"open":440,"high":388,"low":372,"close":1080,"change":1081,"percent_change":790,"volume":1082,"transactions":9,"vwap":1080},"2026-03-23",44.494,0.224,6300,{"date":1084,"open":545,"high":545,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-20",44.23,44.27,-0.296,-0.66,5300,{"date":1091,"open":372,"high":388,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-19",44.25,44.566,0.081,0.18,8100,{"date":1098,"open":476,"high":495,"low":1027,"close":511,"change":1099,"percent_change":719,"volume":857,"transactions":9,"vwap":511},"2026-03-18",-0.217,{"date":1101,"open":448,"high":413,"low":448,"close":1102,"change":1103,"percent_change":1104,"volume":819,"transactions":9,"vwap":1102},"2026-03-17",44.702,0.202,0.45,{"date":1106,"open":809,"high":494,"low":535,"close":535,"change":764,"percent_change":442,"volume":806,"transactions":9,"vwap":535},"2026-03-16",{"date":1108,"open":388,"high":412,"low":1041,"close":1109,"change":1110,"percent_change":301,"volume":709,"transactions":9,"vwap":1109},"2026-03-13",44.363,-0.118,{"date":1112,"open":413,"high":413,"low":538,"close":1033,"change":1113,"percent_change":1114,"volume":752,"transactions":9,"vwap":1033},"2026-03-12",-0.304,-0.68,{"date":1116,"open":1117,"high":1117,"low":1118,"close":784,"change":1119,"percent_change":1120,"volume":1077,"transactions":9,"vwap":784},"2026-03-11",44.94,44.782,-0.115,-0.26,{"date":1122,"open":768,"high":1123,"low":768,"close":851,"change":357,"percent_change":226,"volume":1124,"transactions":9,"vwap":851},"2026-03-10",45.025002,7900,{"date":1126,"open":388,"high":1117,"low":388,"close":841,"change":1127,"percent_change":529,"volume":1128,"transactions":9,"vwap":841},"2026-03-09",0.131,5000,{"date":1130,"open":768,"high":930,"low":815,"close":1131,"change":1132,"percent_change":824,"volume":866,"transactions":9,"vwap":1131},"2026-03-06",44.789,-0.161,{"date":1134,"open":943,"high":1135,"low":762,"close":846,"change":946,"percent_change":1076,"volume":1136,"transactions":9,"vwap":846},"2026-03-05",45.060001,11700,{"date":1138,"open":961,"high":951,"low":1139,"close":973,"change":598,"percent_change":461,"volume":1140,"transactions":9,"vwap":973},"2026-03-04",45.02,2500,{"date":1142,"open":723,"high":975,"low":723,"close":1139,"change":339,"percent_change":589,"volume":1143,"transactions":9,"vwap":1139},"2026-03-03",133000,{"date":1145,"open":997,"high":951,"low":839,"close":950,"change":1146,"percent_change":328,"volume":727,"transactions":9,"vwap":950},"2026-03-02",-0.245,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":189,"volume":1136,"transactions":9,"vwap":1151},"2026-02-27",45.29,45.37,45.325,-0.094,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":854,"percent_change":-6,"volume":1159,"transactions":9,"vwap":1158},"2026-02-26",45.42,45.45,45.372,45.419,10400,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1155,"change":1164,"percent_change":513,"volume":1165,"transactions":9,"vwap":1155},"2026-02-25",45.41,45.46,0.012,6600,{"date":1167,"open":1157,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":678,"volume":902,"transactions":9,"vwap":1170},"2026-02-24",45.43,45.36,45.408,-0.037,{"date":1173,"open":1168,"high":1163,"low":1174,"close":1175,"change":1176,"percent_change":480,"volume":1177,"transactions":9,"vwap":1175},"2026-02-23",45.424,45.445,-0.056,4500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":713,"percent_change":572,"volume":1183,"transactions":9,"vwap":1182},"2026-02-20",45.44,45.55,45.501,6700,{"date":1185,"open":1168,"high":1186,"low":1187,"close":1175,"change":1188,"percent_change":605,"volume":1189,"transactions":9,"vwap":1175},"2026-02-19",45.49,45.38,0.016,28200,{"date":1191,"open":1150,"high":1180,"low":1150,"close":1192,"change":1193,"percent_change":376,"volume":1194,"transactions":9,"vwap":1192},"2026-02-18",45.429,0.064,4300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":678,"volume":1202,"transactions":9,"vwap":1200},"2026-02-17",45.35,45.418,45.3,45.365,-0.035,39000,{"date":1204,"open":1205,"high":1156,"low":1197,"close":1205,"change":605,"percent_change":598,"volume":1206,"transactions":9,"vwap":1205},"2026-02-13",45.4,13400,{"date":1208,"open":1187,"high":1162,"low":1209,"close":1169,"change":746,"percent_change":605,"volume":1210,"transactions":9,"vwap":1169},"2026-02-12",45.326,25100,{"date":1212,"open":1205,"high":1155,"low":1213,"close":1214,"change":1215,"percent_change":480,"volume":1216,"transactions":9,"vwap":1214},"2026-02-11",45.31,45.34,-0.053,20200,{"date":1218,"open":1180,"high":1163,"low":1219,"close":1219,"change":1220,"percent_change":513,"volume":1221,"transactions":9,"vwap":1219},"2026-02-10",45.393,0.013,15400,{"date":1223,"open":1150,"high":1205,"low":1197,"close":1187,"change":689,"percent_change":690,"volume":831,"transactions":9,"vwap":1187},"2026-02-09",{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-06",45.33,45.369,45.22,45.345,0.117,0.26,343000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":480,"volume":1240,"transactions":9,"vwap":1238},"2026-02-05",45.27,45.28,45.2,45.228,-0.054,13600,{"date":1242,"open":1199,"high":1214,"low":1236,"close":1243,"change":1244,"percent_change":946,"volume":1245,"transactions":9,"vwap":1243},"2026-02-04",45.282,-0.073,8800,{"date":1247,"open":1248,"high":1156,"low":1235,"close":1249,"change":416,"percent_change":112,"volume":1250,"transactions":9,"vwap":1249},"2026-02-03",45.39,45.355,68000,{"date":1252,"open":1236,"high":1168,"low":1253,"close":1169,"change":189,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1169},"2026-02-02",45.21,-0.46,10600,{"date":1257,"open":1163,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":425,"volume":831,"transactions":9,"vwap":1258},"2026-01-30",45.57,45.455,0.044,{"date":1262,"open":1263,"high":1263,"low":981,"close":1264,"change":945,"percent_change":946,"volume":747,"transactions":9,"vwap":1264},"2026-01-29",45.61,45.526,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":453,"percent_change":901,"volume":1271,"transactions":9,"vwap":1270},"2026-01-28",45.64,45.7,45.58,45.6,59800,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":425,"volume":1278,"transactions":9,"vwap":1276},"2026-01-27",45.59,45.72,45.69,0.046,19100,{"date":1280,"open":1281,"high":1282,"low":1270,"close":1283,"change":707,"percent_change":708,"volume":1278,"transactions":9,"vwap":1283},"2026-01-26",45.63,45.65,45.644,{"date":1285,"open":1274,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":367,"volume":1194,"transactions":9,"vwap":1288},"2026-01-23",45.62,45.566,45.595,0.022,{"date":1291,"open":1281,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":-6,"volume":1296,"transactions":9,"vwap":1294},"2026-01-22",45.68,45.54,45.573,-0.002,22300,{"date":1298,"open":1181,"high":1299,"low":1300,"close":1301,"change":425,"percent_change":265,"volume":964,"transactions":9,"vwap":1301},"2026-01-21",45.625,45.535,45.575,{"date":1303,"open":1187,"high":1304,"low":1197,"close":1305,"change":480,"percent_change":1120,"volume":1306,"transactions":9,"vwap":1305},"2026-01-20",45.51,45.475,15600,{"date":1308,"open":1181,"high":1281,"low":1181,"close":1288,"change":689,"percent_change":690,"volume":1309,"transactions":9,"vwap":1288},"2026-01-16",32700,{"date":1311,"open":1181,"high":1258,"low":1181,"close":1312,"change":256,"percent_change":256,"volume":1183,"transactions":9,"vwap":1312},"2026-01-15",45.56,{"date":1314,"open":1293,"high":1263,"low":1156,"close":1312,"change":726,"percent_change":256,"volume":1315,"transactions":9,"vwap":1312},"2026-01-14",6400,{"date":1317,"open":1181,"high":1312,"low":1318,"close":1319,"change":740,"percent_change":746,"volume":720,"transactions":9,"vwap":1319},"2026-01-13",45.52,45.559,{"date":1321,"open":1322,"high":1274,"low":1322,"close":1323,"change":892,"percent_change":740,"volume":1324,"transactions":9,"vwap":1323},"2026-01-12",45.47,45.549,15500,{"date":1326,"open":1327,"high":1258,"low":1304,"close":1328,"change":1188,"percent_change":605,"volume":1329,"transactions":9,"vwap":1328},"2026-01-09",45.528,45.546,14700,{"date":1331,"open":1318,"high":1293,"low":1155,"close":1332,"change":1333,"percent_change":513,"volume":1334,"transactions":9,"vwap":1332},"2026-01-08",45.53,0.015,8300,{"date":1336,"open":1258,"high":1258,"low":1337,"close":1338,"change":416,"percent_change":112,"volume":727,"transactions":9,"vwap":1338},"2026-01-07",45.5,45.515,{"date":1340,"open":1186,"high":1293,"low":1341,"close":1318,"change":993,"percent_change":513,"volume":1342,"transactions":9,"vwap":1318},"2026-01-06",45.477,16600,{"date":1344,"open":1248,"high":1181,"low":1169,"close":1345,"change":1346,"percent_change":1000,"volume":1347,"transactions":9,"vwap":1345},"2026-01-05",45.506,0.126,14100,{"date":1349,"open":1156,"high":1156,"low":1214,"close":1187,"change":107,"percent_change":528,"volume":1350,"transactions":9,"vwap":1187},"2026-01-02",155900,{"date":1352,"open":1187,"high":1168,"low":1353,"close":1353,"change":235,"percent_change":1354,"volume":843,"transactions":9,"vwap":1353},"2025-12-31",45.32,-0.72,{"date":1356,"open":1269,"high":1357,"low":1301,"close":1282,"change":1358,"percent_change":496,"volume":1359,"transactions":9,"vwap":1282},"2025-12-30",45.695,0.071,26400,{"date":1361,"open":1293,"high":1270,"low":1293,"close":1362,"change":1363,"percent_change":112,"volume":1364,"transactions":9,"vwap":1362},"2025-12-29",45.579,-0.006,7600,{"date":1366,"open":1258,"high":1367,"low":1258,"close":1368,"change":1363,"percent_change":112,"volume":819,"transactions":9,"vwap":1368},"2025-12-26",45.598,45.585,{"date":1370,"open":1186,"high":1371,"low":1186,"close":1371,"change":1372,"percent_change":503,"volume":857,"transactions":9,"vwap":1371},"2025-12-24",45.591,0.087,{"date":1374,"open":1155,"high":1304,"low":1155,"close":1375,"change":1376,"percent_change":367,"volume":686,"transactions":9,"vwap":1375},"2025-12-23",45.504,0.024,{"date":1378,"open":1312,"high":1312,"low":1162,"close":1379,"change":740,"percent_change":746,"volume":1380,"transactions":9,"vwap":1379},"2025-12-22",45.48,14000,{"date":1382,"open":1337,"high":1332,"low":1383,"close":1322,"change":1363,"percent_change":112,"volume":1384,"transactions":9,"vwap":1322},"2025-12-19",45.453,94500,{"date":1386,"open":1156,"high":1293,"low":1168,"close":1387,"change":1388,"percent_change":1071,"volume":1389,"transactions":9,"vwap":1387},"2025-12-18",45.476,0.106,9400,{"date":1391,"open":1187,"high":1392,"low":1214,"close":1150,"change":1176,"percent_change":480,"volume":848,"transactions":9,"vwap":1150},"2025-12-17",45.385,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1188,"percent_change":605,"volume":1194,"transactions":9,"vwap":1396},"2025-12-16",45.382,45.426,45.362,{"date":1399,"open":1180,"high":1180,"low":1187,"close":1162,"change":513,"percent_change":292,"volume":1334,"transactions":9,"vwap":1162},"2025-12-15",{"date":1401,"open":1205,"high":1205,"low":1353,"close":1187,"change":479,"percent_change":480,"volume":1402,"transactions":9,"vwap":1187},"2025-12-12",20100,{"date":1404,"open":1155,"high":1186,"low":1205,"close":1405,"change":637,"percent_change":638,"volume":1406,"transactions":9,"vwap":1405},"2025-12-11",45.435,3600,{"date":1408,"open":1409,"high":1186,"low":1409,"close":1410,"change":1411,"percent_change":934,"volume":1412,"transactions":9,"vwap":1410},"2025-12-10",45.26,45.465,0.165,126800,{"date":1414,"open":1213,"high":1169,"low":1199,"close":1199,"change":1415,"percent_change":208,"volume":1416,"transactions":9,"vwap":1199},"2025-12-09",-0.046,16200,{"date":1418,"open":1168,"high":1168,"low":1213,"close":1419,"change":922,"percent_change":622,"volume":752,"transactions":9,"vwap":1419},"2025-12-08",45.346,{"date":1421,"open":1155,"high":1304,"low":1162,"close":1163,"change":918,"percent_change":528,"volume":752,"transactions":9,"vwap":1163},"2025-12-05",{"date":1423,"open":1150,"high":1163,"low":1226,"close":1424,"change":1425,"percent_change":453,"volume":734,"transactions":9,"vwap":1424},"2025-12-04",45.403,-0.041,{"date":1427,"open":1169,"high":1322,"low":1169,"close":1428,"change":733,"percent_change":572,"volume":702,"transactions":9,"vwap":1428},"2025-12-03",45.444,{"date":1430,"open":1156,"high":1156,"low":1213,"close":1248,"change":1431,"percent_change":461,"volume":1432,"transactions":9,"vwap":1248},"2025-12-02",0.092,12100,{"date":1434,"open":1213,"high":1248,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1124,"transactions":9,"vwap":1436},"2025-12-01",45.232,45.298,-0.317,-0.69,{"date":1440,"open":1267,"high":1267,"low":1441,"close":1441,"change":739,"percent_change":740,"volume":1442,"transactions":9,"vwap":1441},"2025-11-28",45.615,500,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1263,"change":1447,"percent_change":1095,"volume":1082,"transactions":9,"vwap":1263},"2025-11-26",45.514,45.649,0.082,{"date":1449,"open":1248,"high":1327,"low":1150,"close":1327,"change":1450,"percent_change":152,"volume":1451,"transactions":9,"vwap":1327},"2025-11-25",0.158,4800,{"date":1453,"open":1235,"high":1150,"low":1454,"close":1150,"change":572,"percent_change":1029,"volume":836,"transactions":9,"vwap":1150},"2025-11-24",45.25,{"date":1456,"open":974,"high":1409,"low":974,"close":1454,"change":1457,"percent_change":1029,"volume":1034,"transactions":9,"vwap":1454},"2025-11-21",0.121,{"date":1459,"open":1199,"high":1199,"low":1017,"close":1460,"change":310,"percent_change":112,"volume":752,"transactions":9,"vwap":1460},"2025-11-20",45.129,{"date":1462,"open":1463,"high":1237,"low":981,"close":1464,"change":1376,"percent_change":367,"volume":1334,"transactions":9,"vwap":1464},"2025-11-19",45.184,45.132,{"date":1466,"open":950,"high":981,"low":1135,"close":1467,"change":1468,"percent_change":572,"volume":883,"transactions":9,"vwap":1467},"2025-11-18",45.108,0.053,{"date":1470,"open":1471,"high":1471,"low":975,"close":1472,"change":1473,"percent_change":301,"volume":1474,"transactions":9,"vwap":1472},"2025-11-17",45.17,45.055,-0.123,26700,{"date":1476,"open":989,"high":1477,"low":989,"close":1478,"change":1220,"percent_change":513,"volume":1479,"transactions":9,"vwap":1478},"2025-11-14",45.217,45.178,13200,{"date":1481,"open":1149,"high":1149,"low":962,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-13",45.165,-0.183,-0.4,9100,{"date":1487,"open":1155,"high":1155,"low":1199,"close":1488,"change":1489,"percent_change":23,"volume":1077,"transactions":9,"vwap":1488},"2025-11-12",45.348,-0.103,{"date":1491,"open":1150,"high":1186,"low":1150,"close":1492,"change":713,"percent_change":572,"volume":1493,"transactions":9,"vwap":1492},"2025-11-11",45.451,8600,{"date":1495,"open":1235,"high":1155,"low":1235,"close":1496,"change":1497,"percent_change":147,"volume":1124,"transactions":9,"vwap":1496},"2025-11-10",45.395,0.173,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":107,"volume":1432,"transactions":9,"vwap":1503},"2025-11-07",45.19,45.23,45.14,45.222,0.026,{"date":1506,"open":1237,"high":1237,"low":981,"close":1507,"change":1504,"percent_change":107,"volume":902,"transactions":9,"vwap":1507},"2025-11-06",45.196,{"date":1509,"open":1017,"high":984,"low":1017,"close":1471,"change":689,"percent_change":690,"volume":1510,"transactions":9,"vwap":1471},"2025-11-05",2600,{"date":1512,"open":989,"high":1471,"low":1513,"close":1514,"change":416,"percent_change":112,"volume":902,"transactions":9,"vwap":1514},"2025-11-04",45.014,45.135,{"date":1516,"open":1228,"high":1149,"low":1502,"close":1502,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1502},"2025-11-03",-0.435,-0.95,6800,{"date":1521,"open":1286,"high":1276,"low":1258,"close":1301,"change":685,"percent_change":208,"volume":1522,"transactions":9,"vwap":1301},"2025-10-31",14400,{"date":1524,"open":1181,"high":1292,"low":1181,"close":1286,"change":1525,"percent_change":112,"volume":1210,"transactions":9,"vwap":1286},"2025-10-30",-0.004,{"date":1527,"open":1528,"high":1529,"low":1286,"close":1530,"change":1531,"percent_change":1532,"volume":831,"transactions":9,"vwap":1530},"2025-10-29",45.78,45.84,45.624,-0.146,-0.32,{"date":1534,"open":1528,"high":25,"low":1535,"close":1536,"change":357,"percent_change":226,"volume":831,"transactions":9,"vwap":1536},"2025-10-28",45.76,45.77,{"date":1538,"open":1539,"high":1540,"low":1282,"close":1541,"change":1542,"percent_change":869,"volume":819,"transactions":9,"vwap":1541},"2025-10-27",45.74,45.83,45.79,0.108,{"date":1544,"open":1267,"high":1276,"low":1267,"close":1545,"change":1546,"percent_change":1029,"volume":893,"transactions":9,"vwap":1545},"2025-10-24",45.682,0.122,{"date":1548,"open":1318,"high":1263,"low":1337,"close":1312,"change":1333,"percent_change":513,"volume":1549,"transactions":9,"vwap":1312},"2025-10-23",15000,{"date":1551,"open":1263,"high":1281,"low":1337,"close":1552,"change":637,"percent_change":638,"volume":1553,"transactions":9,"vwap":1552},"2025-10-22",45.545,5800,{"date":1555,"open":1270,"high":1292,"low":1301,"close":1301,"change":1556,"percent_change":339,"volume":796,"transactions":9,"vwap":1301},"2025-10-21",-0.029,{"date":1558,"open":1337,"high":1263,"low":1337,"close":1559,"change":1560,"percent_change":869,"volume":1561,"transactions":9,"vwap":1559},"2025-10-20",45.604,0.109,158600,{"date":1563,"open":1322,"high":1258,"low":1205,"close":1564,"change":1565,"percent_change":830,"volume":1005,"transactions":9,"vwap":1564},"2025-10-17",45.495,0.069,{"date":1567,"open":1312,"high":1312,"low":1155,"close":1396,"change":208,"percent_change":718,"volume":836,"transactions":9,"vwap":1396},"2025-10-16",{"date":1569,"open":1337,"high":1312,"low":1186,"close":1264,"change":1570,"percent_change":142,"volume":1124,"transactions":9,"vwap":1264},"2025-10-15",0.146,{"date":1572,"open":1471,"high":1573,"low":1471,"close":1187,"change":1574,"percent_change":376,"volume":978,"transactions":9,"vwap":1187},"2025-10-14",45.448,0.062,{"date":1576,"open":1409,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1104,"volume":836,"transactions":9,"vwap":1577},"2025-10-13",45.318,45.216,0.203,{"date":1581,"open":1582,"high":1150,"low":1583,"close":1583,"change":199,"percent_change":1584,"volume":902,"transactions":9,"vwap":1583},"2025-10-10",45.357,45.115,-0.42,{"date":1586,"open":1163,"high":1163,"low":1409,"close":1587,"change":811,"percent_change":235,"volume":1072,"transactions":9,"vwap":1587},"2025-10-09",45.305,{"date":1589,"open":1328,"high":1312,"low":1156,"close":1590,"change":1591,"percent_change":622,"volume":720,"transactions":9,"vwap":1590},"2025-10-08",45.454,-0.116,{"date":1593,"open":1292,"high":1292,"low":1318,"close":1258,"change":1594,"percent_change":746,"volume":1595,"transactions":9,"vwap":1258},"2025-10-07",0.008,90200,{"date":1597,"open":1263,"high":1286,"low":1312,"close":1598,"change":338,"percent_change":319,"volume":1380,"transactions":9,"vwap":1598},"2025-10-06",45.562,{"date":1600,"open":1269,"high":1601,"low":1258,"close":1602,"change":1603,"percent_change":226,"volume":1479,"transactions":9,"vwap":1602},"2025-10-03",45.67,45.587,-0.019,{"date":1605,"open":1275,"high":1275,"low":1274,"close":1606,"change":1607,"percent_change":367,"volume":1077,"transactions":9,"vwap":1606},"2025-10-02",45.606,0.021,{"date":1609,"open":1322,"high":1274,"low":1322,"close":1368,"change":1610,"percent_change":1611,"volume":1451,"transactions":9,"vwap":1368},"2025-10-01",-0.285,-0.62,{"date":1613,"open":1528,"high":25,"low":1614,"close":25,"change":1260,"percent_change":425,"volume":1615,"transactions":9,"vwap":25},"2025-09-30",45.753,16700,{"date":1617,"open":1541,"high":1540,"low":1535,"close":1618,"change":1388,"percent_change":1071,"volume":1619,"transactions":9,"vwap":1618},"2025-09-29",45.826,2300,{"date":1621,"open":1622,"high":1535,"low":1622,"close":1275,"change":513,"percent_change":292,"volume":1623,"transactions":9,"vwap":1275},"2025-09-26",45.66,2400,{"date":1625,"open":1539,"high":1539,"low":1622,"close":1276,"change":208,"percent_change":718,"volume":1626,"transactions":9,"vwap":1276},"2025-09-25",22200,{"date":1628,"open":1629,"high":1629,"low":1541,"close":1541,"change":1630,"percent_change":1631,"volume":927,"transactions":9,"vwap":1541},"2025-09-24",45.86,-0.068,-0.15,{"date":1633,"open":1634,"high":176,"low":1635,"close":1636,"change":758,"percent_change":319,"volume":1005,"transactions":9,"vwap":1636},"2025-09-23",45.88,45.855,45.858,{"date":1638,"open":1639,"high":1634,"low":1640,"close":1634,"change":605,"percent_change":598,"volume":1641,"transactions":9,"vwap":1634},"2025-09-22",45.82,45.793,9500,{"date":1643,"open":1629,"high":1644,"low":1540,"close":1529,"change":1645,"percent_change":605,"volume":791,"transactions":9,"vwap":1529},"2025-09-19",45.9,0.019,{"date":1647,"open":1648,"high":25,"low":1648,"close":1649,"change":1650,"percent_change":554,"volume":1096,"transactions":9,"vwap":1649},"2025-09-18",45.75,45.821,0.096,{"date":1652,"open":1529,"high":1634,"low":1653,"close":1653,"change":1201,"percent_change":678,"volume":1654,"transactions":9,"vwap":1653},"2025-09-17",45.725,44700,{"date":1656,"open":1657,"high":1657,"low":1539,"close":1535,"change":319,"percent_change":696,"volume":1553,"transactions":9,"vwap":1535},"2025-09-16",45.8,{"date":1659,"open":1535,"high":1639,"low":1275,"close":1660,"change":1661,"percent_change":1029,"volume":1662,"transactions":9,"vwap":1660},"2025-09-15",45.81,0.125,12300,{"date":1664,"open":1292,"high":1665,"low":1622,"close":1666,"change":1667,"percent_change":347,"volume":819,"transactions":9,"vwap":1666},"2025-09-12",45.71,45.685,-0.065,{"date":1669,"open":1281,"high":1648,"low":1281,"close":1648,"change":933,"percent_change":934,"volume":1670,"transactions":9,"vwap":1648},"2025-09-11",13900,{"date":1672,"open":1181,"high":1673,"low":1181,"close":1674,"change":780,"percent_change":528,"volume":1096,"transactions":9,"vwap":1674},"2025-09-10",45.643,45.588,{"date":1676,"open":1269,"high":1269,"low":1379,"close":1332,"change":480,"percent_change":1120,"volume":1389,"transactions":9,"vwap":1332},"2025-09-09",{"date":1678,"open":1267,"high":1601,"low":1274,"close":1282,"change":1679,"percent_change":461,"volume":1680,"transactions":9,"vwap":1282},"2025-09-08",0.089,38300,{"date":1682,"open":1286,"high":1683,"low":1293,"close":1684,"change":1685,"percent_change":503,"volume":836,"transactions":9,"vwap":1684},"2025-09-05",45.667,45.561,0.086,{"date":1687,"open":1155,"high":1305,"low":1155,"close":1305,"change":1688,"percent_change":818,"volume":836,"transactions":9,"vwap":1305},"2025-09-04",0.077,{"date":1690,"open":1226,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1691},"2025-09-03",45.398,45.317,0.178,0.39,3300,{"date":1697,"open":1228,"high":1698,"low":1237,"close":1228,"change":1699,"percent_change":1700,"volume":1030,"transactions":9,"vwap":1228},"2025-09-02",45.24,-0.384,-0.84,{"date":1702,"open":1267,"high":1267,"low":1274,"close":1559,"change":319,"percent_change":696,"volume":935,"transactions":9,"vwap":1559},"2025-08-29",{"date":1704,"open":1268,"high":1268,"low":1705,"close":1706,"change":1707,"percent_change":357,"volume":1005,"transactions":9,"vwap":1706},"2025-08-28",45.626,45.654,-0.011,{"date":1709,"open":1282,"high":1710,"low":1274,"close":1710,"change":502,"percent_change":503,"volume":806,"transactions":9,"vwap":1710},"2025-08-27",45.665,{"date":1712,"open":1337,"high":1270,"low":1337,"close":1269,"change":1713,"percent_change":122,"volume":686,"transactions":9,"vwap":1269},"2025-08-26",0.115,{"date":1715,"open":1163,"high":1337,"low":1163,"close":1410,"change":338,"percent_change":319,"volume":861,"transactions":9,"vwap":1410},"2025-08-25",{"date":1717,"open":1501,"high":1186,"low":1228,"close":1186,"change":442,"percent_change":1718,"volume":883,"transactions":9,"vwap":1186},"2025-08-22",0.69,{"date":1720,"open":1253,"high":1253,"low":984,"close":984,"change":685,"percent_change":208,"volume":1721,"transactions":9,"vwap":984},"2025-08-21",2200,{"date":1723,"open":1228,"high":1236,"low":1253,"close":1724,"change":1725,"percent_change":638,"volume":964,"transactions":9,"vwap":1724},"2025-08-20",45.225,-0.031,{"date":1727,"open":1149,"high":1226,"low":984,"close":1728,"change":1556,"percent_change":339,"volume":1623,"transactions":9,"vwap":1728},"2025-08-19",45.256,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1333,"percent_change":513,"volume":1733,"transactions":9,"vwap":1732},"2025-08-18",45.251,45.285,10700,{"date":1735,"open":1248,"high":1248,"low":1454,"close":1235,"change":1736,"percent_change":226,"volume":958,"transactions":9,"vwap":1235},"2025-08-15",-0.016,{"date":1738,"open":1214,"high":1150,"low":1698,"close":1739,"change":1740,"percent_change":1631,"volume":887,"transactions":9,"vwap":1739},"2025-08-14",45.286,-0.066,{"date":1742,"open":1743,"high":1169,"low":1199,"close":1744,"change":1745,"percent_change":142,"volume":935,"transactions":9,"vwap":1744},"2025-08-13",45.316,45.352,0.145,{"date":1747,"open":1500,"high":1454,"low":962,"close":1748,"change":1749,"percent_change":376,"volume":1750,"transactions":9,"vwap":1748},"2025-08-12",45.207,0.065,8500,{"date":1752,"open":1753,"high":1471,"low":1753,"close":1754,"change":1755,"percent_change":226,"volume":1756,"transactions":9,"vwap":1754},"2025-08-11",45.113,45.142,-0.018,1500,{"date":1758,"open":951,"high":1471,"low":1759,"close":951,"change":1760,"percent_change":690,"volume":1096,"transactions":9,"vwap":951},"2025-08-08",45.118,0.034,{"date":1762,"open":1501,"high":1501,"low":962,"close":1763,"change":701,"percent_change":347,"volume":1140,"transactions":9,"vwap":1763},"2025-08-07",45.126,{"date":1765,"open":1228,"high":1228,"low":1766,"close":1500,"change":107,"percent_change":528,"volume":1767,"transactions":9,"vwap":1500},"2025-08-06",45.128,7800,{"date":1769,"open":981,"high":1502,"low":950,"close":981,"change":1289,"percent_change":367,"volume":825,"transactions":9,"vwap":981},"2025-08-05",{"date":1771,"open":961,"high":1017,"low":1772,"close":1467,"change":1028,"percent_change":1231,"volume":806,"transactions":9,"vwap":1467},"2025-08-04",45.047001,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1034,"transactions":9,"vwap":1778},"2025-08-01",44.944,45.0099983,44.924,44.989,-0.278,-0.61,{"date":1782,"open":1409,"high":1353,"low":1501,"close":1783,"change":1260,"percent_change":425,"volume":1510,"transactions":9,"vwap":1783},"2025-07-31",45.267,{"date":1785,"open":1786,"high":1353,"low":1787,"close":1787,"change":1788,"percent_change":199,"volume":1695,"transactions":9,"vwap":1787},"2025-07-30",45.236,45.223,-0.087,{"date":1790,"open":1214,"high":1169,"low":1791,"close":1213,"change":416,"percent_change":112,"volume":1177,"transactions":9,"vwap":1213},"2025-07-29",45.281,{"date":1793,"open":1197,"high":1205,"low":1236,"close":1794,"change":1795,"percent_change":357,"volume":947,"transactions":9,"vwap":1794},"2025-07-28",45.315,-0.008,{"date":1797,"open":1226,"high":1169,"low":1236,"close":1798,"change":1799,"percent_change":740,"volume":720,"transactions":9,"vwap":1798},"2025-07-25",45.323,0.004,{"date":1801,"open":1802,"high":1353,"low":1802,"close":1803,"change":1799,"percent_change":740,"volume":174,"transactions":9,"vwap":1803},"2025-07-24",45.301,45.319,{"date":1805,"open":1199,"high":1806,"low":1235,"close":1794,"change":739,"percent_change":740,"volume":843,"transactions":9,"vwap":1794},"2025-07-23",45.331,{"date":1808,"open":1353,"high":1226,"low":1237,"close":1213,"change":1809,"percent_change":503,"volume":1136,"transactions":9,"vwap":1213},"2025-07-22",0.088,{"date":1811,"open":1237,"high":1322,"low":1237,"close":1503,"change":1679,"percent_change":461,"volume":1750,"transactions":9,"vwap":1503},"2025-07-21",{"date":1813,"open":1814,"high":1471,"low":961,"close":1815,"change":1816,"percent_change":690,"volume":806,"transactions":9,"vwap":1815},"2025-07-18",45.168,45.133,0.038,{"date":1818,"open":1776,"high":962,"low":778,"close":1819,"change":1760,"percent_change":690,"volume":1406,"transactions":9,"vwap":1819},"2025-07-17",45.095001,{"date":1821,"open":1776,"high":1822,"low":930,"close":1822,"change":1431,"percent_change":461,"volume":887,"transactions":9,"vwap":1822},"2025-07-16",45.061001,{"date":1824,"open":951,"high":951,"low":930,"close":1825,"change":1826,"percent_change":1010,"volume":1827,"transactions":9,"vwap":1825},"2025-07-15",44.969,-0.126,13000,{"date":1829,"open":1135,"high":1017,"low":989,"close":1819,"change":1260,"percent_change":425,"volume":1830,"transactions":9,"vwap":1819},"2025-07-14",2800,{"date":1832,"open":1139,"high":950,"low":840,"close":1833,"change":1834,"percent_change":589,"volume":1334,"transactions":9,"vwap":1833},"2025-07-11",45.050999,-0.059,{"date":1836,"open":1017,"high":1017,"low":1837,"close":973,"change":357,"percent_change":226,"volume":887,"transactions":9,"vwap":973},"2025-07-10",45.081001,{"date":1839,"open":1017,"high":1502,"low":961,"close":981,"change":425,"percent_change":265,"volume":1840,"transactions":9,"vwap":981},"2025-07-09",5100,{"date":1842,"open":981,"high":981,"low":1843,"close":975,"change":226,"percent_change":453,"volume":1844,"transactions":9,"vwap":975},"2025-07-08",45.019001,9800,{"date":1846,"open":1237,"high":1228,"low":1847,"close":961,"change":613,"percent_change":1848,"volume":785,"transactions":9,"vwap":961},"2025-07-07",45.056999,-0.38,{"date":1850,"open":1471,"high":1213,"low":1814,"close":1698,"change":424,"percent_change":425,"volume":1840,"transactions":9,"vwap":1698},"2025-07-03",{"date":1852,"open":1698,"high":1698,"low":956,"close":1853,"change":1854,"percent_change":818,"volume":1830,"transactions":9,"vwap":1853},"2025-07-02",45.195,0.075,{"date":1856,"open":950,"high":1502,"low":950,"close":1017,"change":622,"percent_change":835,"volume":1840,"transactions":9,"vwap":1017},"2025-07-01",{"date":1858,"open":1169,"high":1168,"low":1197,"close":1150,"change":1713,"percent_change":122,"volume":702,"transactions":9,"vwap":1150},"2025-06-30",{"date":1860,"open":1698,"high":1197,"low":1501,"close":1861,"change":338,"percent_change":339,"volume":1862,"transactions":9,"vwap":1861},"2025-06-27",45.255,105400,{"date":1864,"open":1228,"high":1149,"low":1228,"close":1236,"change":1457,"percent_change":1029,"volume":1096,"transactions":9,"vwap":1236},"2025-06-26",{"date":1866,"open":1471,"high":1471,"low":962,"close":1867,"change":1816,"percent_change":690,"volume":1136,"transactions":9,"vwap":1867},"2025-06-25",45.159,{"date":1869,"open":975,"high":1502,"low":1139,"close":1870,"change":1871,"percent_change":1071,"volume":1872,"transactions":9,"vwap":1870},"2025-06-24",45.121,0.102,12900,{"date":1874,"open":839,"high":1843,"low":839,"close":1843,"change":1875,"percent_change":265,"volume":1334,"transactions":9,"vwap":1843},"2025-06-23",0.099,{"date":1877,"open":744,"high":841,"low":744,"close":841,"change":496,"percent_change":934,"volume":1878,"transactions":9,"vwap":841},"2025-06-20",8000,{"date":1880,"open":396,"high":750,"low":415,"close":890,"change":1881,"percent_change":708,"volume":1882,"transactions":9,"vwap":890},"2025-06-18",0.048,16800,{"date":1884,"open":731,"high":723,"low":413,"close":1885,"change":1788,"percent_change":199,"volume":1886,"transactions":9,"vwap":1885},"2025-06-17",44.712,12600,{"date":1888,"open":762,"high":762,"low":415,"close":1889,"change":1890,"percent_change":152,"volume":1891,"transactions":9,"vwap":1889},"2025-06-16",44.799,0.157,10200,{"date":1893,"open":422,"high":1894,"low":495,"close":1895,"change":1630,"percent_change":1631,"volume":1827,"transactions":9,"vwap":1895},"2025-06-13",44.769,44.642,{"date":1897,"open":768,"high":768,"low":476,"close":413,"change":319,"percent_change":696,"volume":1898,"transactions":9,"vwap":413},"2025-06-12",21000,{"date":1900,"open":750,"high":724,"low":890,"close":890,"change":1901,"percent_change":292,"volume":1479,"transactions":9,"vwap":890},"2025-06-11",0.031,{"date":1903,"open":439,"high":896,"low":527,"close":1904,"change":1901,"percent_change":292,"volume":1389,"transactions":9,"vwap":1904},"2025-06-10",44.729,{"date":1906,"open":414,"high":816,"low":495,"close":816,"change":801,"percent_change":572,"volume":1406,"transactions":9,"vwap":816},"2025-06-09",{"date":1908,"open":405,"high":405,"low":476,"close":1909,"change":713,"percent_change":528,"volume":1329,"transactions":9,"vwap":1909},"2025-06-06",44.646,{"date":1911,"open":404,"high":725,"low":1912,"close":1912,"change":589,"percent_change":521,"volume":1913,"transactions":9,"vwap":1912},"2025-06-05",44.59,38400,{"date":1915,"open":414,"high":404,"low":422,"close":815,"change":1916,"percent_change":1095,"volume":1917,"transactions":9,"vwap":815},"2025-06-04",0.079,20800,{"date":1919,"open":388,"high":431,"low":673,"close":1920,"change":1921,"percent_change":1231,"volume":1922,"transactions":9,"vwap":1920},"2025-06-03",44.641,0.116,366400,{"date":1924,"open":809,"high":1925,"low":538,"close":877,"change":1926,"percent_change":1927,"volume":1522,"transactions":9,"vwap":877},"2025-06-02",44.535,-0.291,-0.65,{"date":1929,"open":396,"high":1930,"low":404,"close":1931,"change":860,"percent_change":598,"volume":898,"transactions":9,"vwap":1931},"2025-05-30",44.836,44.816,{"date":1933,"open":405,"high":1934,"low":751,"close":1935,"change":1881,"percent_change":708,"volume":1432,"transactions":9,"vwap":1935},"2025-05-29",44.839,44.774,{"date":1937,"open":815,"high":1938,"low":495,"close":1939,"change":1051,"percent_change":818,"volume":1662,"transactions":9,"vwap":1939},"2025-05-28",44.736,44.726,{"date":1941,"open":431,"high":815,"low":673,"close":661,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":661},"2025-05-27",0.251,0.57,23900,{"date":1946,"open":610,"high":1027,"low":610,"close":1947,"change":1948,"percent_change":696,"volume":686,"transactions":9,"vwap":1947},"2025-05-23",44.399,-0.047,{"date":1950,"open":535,"high":809,"low":1951,"close":1952,"change":1953,"percent_change":740,"volume":1206,"transactions":9,"vwap":1952},"2025-05-22",44.402,44.446,0.006,{"date":1955,"open":388,"high":495,"low":579,"close":579,"change":1956,"percent_change":1957,"volume":819,"transactions":9,"vwap":579},"2025-05-21",-0.262,-0.59,{"date":1959,"open":412,"high":1960,"low":412,"close":1102,"change":1961,"percent_change":678,"volume":893,"transactions":9,"vwap":1102},"2025-05-20",44.722,-0.036,{"date":1963,"open":495,"high":1964,"low":495,"close":1964,"change":1220,"percent_change":513,"volume":883,"transactions":9,"vwap":1964},"2025-05-19",44.738,{"date":1966,"open":1912,"high":439,"low":1912,"close":1967,"change":1968,"percent_change":376,"volume":1878,"transactions":9,"vwap":1967},"2025-05-16",44.725,0.063,{"date":1970,"open":422,"high":422,"low":1971,"close":1972,"change":1973,"percent_change":690,"volume":843,"transactions":9,"vwap":1972},"2025-05-15",44.613,44.662,0.037,{"date":1975,"open":815,"high":1960,"low":1912,"close":635,"change":1009,"percent_change":1010,"volume":927,"transactions":9,"vwap":635},"2025-05-14",{"date":1977,"open":439,"high":731,"low":414,"close":1978,"change":1979,"percent_change":1071,"volume":686,"transactions":9,"vwap":1978},"2025-05-13",44.749,0.103,{"date":1981,"open":1912,"high":412,"low":619,"close":1909,"change":1982,"percent_change":1983,"volume":1014,"transactions":9,"vwap":1909},"2025-05-12",0.394,0.89,{"date":1985,"open":610,"high":1986,"low":1987,"close":1988,"change":801,"percent_change":572,"volume":1030,"transactions":9,"vwap":1988},"2025-05-09",44.308,44.24,44.252,{"date":1990,"open":1991,"high":1992,"low":1047,"close":1047,"change":1376,"percent_change":367,"volume":1993,"transactions":9,"vwap":1047},"2025-05-08",44.266,44.345,19400,{"date":1995,"open":1085,"high":1085,"low":1996,"close":1997,"change":1998,"percent_change":598,"volume":1128,"transactions":9,"vwap":1997},"2025-05-07",44.16,44.176,0.039,{"date":2000,"open":1056,"high":1996,"low":1056,"close":2001,"change":2002,"percent_change":696,"volume":720,"transactions":9,"vwap":2001},"2025-05-06",44.137,-0.048,{"date":2004,"open":252,"high":2005,"low":279,"close":2006,"change":2007,"percent_change":357,"volume":947,"transactions":9,"vwap":2006},"2025-05-05",44.21,44.185,-0.007,{"date":2009,"open":1041,"high":1041,"low":2010,"close":2011,"change":764,"percent_change":442,"volume":686,"transactions":9,"vwap":2011},"2025-05-02",44.146,44.192,{"date":2013,"open":1054,"high":1054,"low":1055,"close":288,"change":2014,"percent_change":2015,"volume":691,"transactions":9,"vwap":288},"2025-05-01",-0.266,-0.6,{"date":2017,"open":610,"high":2018,"low":336,"close":2018,"change":2019,"percent_change":328,"volume":1756,"transactions":9,"vwap":2018},"2025-04-30",44.321,-0.242,{"date":2021,"open":579,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":1830,"transactions":9,"vwap":2022},"2025-04-29",44.563,44.377,0.193,0.43,{"date":2027,"open":538,"high":538,"low":2028,"close":335,"change":1667,"percent_change":1631,"volume":1695,"transactions":9,"vwap":335},"2025-04-28",44.31,{"date":2030,"open":1048,"high":1027,"low":1048,"close":2031,"change":1921,"percent_change":1231,"volume":686,"transactions":9,"vwap":2031},"2025-04-25",44.435,{"date":2033,"open":252,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":1718,"volume":1733,"transactions":9,"vwap":2034},"2025-04-24",44.319,44.084999,0.304,{"date":2038,"open":336,"high":2028,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-04-23",43.88,44.014999,0.298,0.68,733100,{"date":180,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":746,"volume":2050,"transactions":9,"vwap":2048},43.71,43.79,43.622,43.717,0.007,37200]