[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYBB":3,"homepage-market-summary":29,"stock-historical-HYBB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYBB","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},"iShares BB Rated Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2185,2.788992,"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},44.85,45.06,44.82,44.83,0.02,0.04,17009.004118,47.505,44.605,87102.199753432,8.4,1503,{"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},73006,26647349.938358,-1.47,"2025-04-22",[180,183,191,201,212,222,232,243,252,262,271,278,289,298,307,316,325,335,344,354,363,373,379,389,399,409,418,426,435,444,451,461,469,476,482,492,501,509,517,526,533,543,553,562,572,576,585,594,603,610,614,623,629,634,640,649,656,664,670,676,681,685,689,693,697,703,708,717,724,729,734,740,745,748,752,759,764,772,778,784,790,795,798,801,804,808,811,816,825,830,836,841,845,849,855,859,864,871,875,880,884,887,892,898,905,908,911,916,922,927,933,939,946,951,958,963,968,974,978,985,991,999,1005,1008,1014,1019,1023,1027,1033,1038,1045,1053,1059,1063,1067,1073,1079,1083,1086,1090,1093,1098,1104,1108,1113,1117,1123,1127,1132,1136,1142,1148,1155,1161,1168,1172,1177,1184,1190,1196,1202,1208,1212,1216,1221,1226,1232,1238,1242,1247,1251,1256,1260,1264,1268,1272,1276,1282,1286,1288,1291,1295,1299,1303,1307,1312,1316,1321,1325,1330,1334,1341,1346,1349,1354,1356,1359,1365,1369,1375,1378,1381,1386,1388,1391,1393,1396,1399,1402,1405,1408,1412,1417,1421,1424,1427,1430,1434,1438,1443,1446,1449,1453,1456,1458,1461,1464,1467,1470,1474,1479,1482,1486,1494,1499,1502,1505,1508,1512,1516,1521,1526,1530,1533,1538,1544,1550,1554,1557,1561,1564,1568,1571,1574,1577,1580,1585,1591,1595,1600,1604,1606,1609,1612,1615,1617,1620,1622,1627,1633,1635,1639,1642,1645,1649,1652,1655,1660,1662,1666,1672,1675,1678,1681,1686,1690,1694,1699,1702,1704,1709,1712,1714,1716,1719,1721,1724,1727,1730,1733,1736,1739,1742,1745,1747,1749,1753,1756,1762,1766,1769,1772,1775,1780,1784,1786,1788,1793,1795,1798,1803,1806,1809,1812,1815,1820,1825,1830,1835,1840,1842,1844,1848,1854,1858,1860,1864,1869,1871,1874,1877,1881,1887,1893,1897,1900,1903,1906,1908,1910,1913,1918,1922,1925,1932,1938,1944,1949,1957,1961,1964,1967,1970,1975,1980],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},170,44.8888,{"date":184,"open":185,"high":20,"low":25,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",44.75,-0.23,-0.51,18876.5156,238,44.7321,{"date":192,"open":193,"high":194,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",45.21,45.23,45.055,-0.04,-0.09,13367.920386,181,45.1513,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.05,45.1899,45,45.1,-0.085,-0.19,43253.878017,293,45.0678,{"date":213,"open":214,"high":215,"low":203,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",45.2995,45.3,45.185,-0.285,-0.63,18404.495009,196,45.1669,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",45.53,45.22,45.47,0.035,0.08,23849.952071,240,45.384,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.55,45.59,45.43,45.435,-0.155,-0.34,15667.326958,195,45.5022,{"date":244,"open":245,"high":245,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",45.86,45.571,-0.318,-0.69,20728.7523,200,45.655,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.96,45.87,45.908,0.023,0.05,8977.6785,167,45.9042,{"date":263,"open":254,"high":264,"low":265,"close":266,"change":267,"percent_change":111,"volume":268,"transactions":269,"vwap":270},"2026-09-21",45.9625,45.88,45.885,-0.005,28013.716141,232,45.9247,{"date":272,"open":254,"high":254,"low":273,"close":274,"change":196,"percent_change":197,"volume":275,"transactions":276,"vwap":277},"2026-09-18",45.8401,45.89,10546.505654,175,45.8966,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",45.95,45.9759,45.76,45.93,0.082,0.18,16255.7507,160,45.9299,{"date":290,"open":245,"high":291,"low":292,"close":293,"change":294,"percent_change":228,"volume":295,"transactions":296,"vwap":297},"2026-09-16",45.98,45.8,45.848,0.036,32341.0997,290,45.9272,{"date":299,"open":274,"high":274,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",45.81,45.812,-0.078,-0.17,6738.8434,140,45.8595,{"date":308,"open":274,"high":309,"low":310,"close":274,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",45.9543,45.84,-0.055,-0.12,13024.4617,220,45.9075,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",46.06,45.945,-0.025,-0.05,13771.0294,223,46.0312,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",46.08,45.9699,45.97,-0.2,-0.43,12333.953381,176,46.0087,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":199,"vwap":343},"2026-09-09",46.24,46.16,46.17,-0.0505,-0.11,14172.397189,46.1844,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",46.3,46.22,46.2205,-0.0745,-0.16,16809.2505,260,46.2479,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":-6,"volume":361,"transactions":189,"vwap":362},"2026-09-04",46.26,46.46,46.255,46.295,-0.0021,19373.232263,46.2905,{"date":364,"open":346,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",46.3309,46.27,46.2971,0.0421,0.09,8526.0545,215,46.3092,{"date":374,"open":375,"high":376,"low":375,"close":358,"change":320,"percent_change":321,"volume":377,"transactions":287,"vwap":378},"2026-09-02",46.23,46.299,20870.1213,46.251,{"date":380,"open":381,"high":382,"low":347,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",46.31,46.32,46.28,-0.4,-0.86,18369.1753,230,46.2719,{"date":390,"open":391,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",46.55,46.68,46.51,0.1001,0.21,34042.939777,256,46.5874,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":303,"volume":406,"transactions":407,"vwap":408},"2026-08-28",46.67,46.69,46.57,46.5799,-0.0801,10408.7129,177,46.6212,{"date":410,"open":392,"high":411,"low":412,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",46.71,46.64,46.66,0,40244.8961,216,46.6735,{"date":419,"open":420,"high":392,"low":421,"close":413,"change":422,"percent_change":196,"volume":423,"transactions":424,"vwap":425},"2026-08-26",46.65,46.6259,-0.02,16015.6341,159,46.6514,{"date":427,"open":428,"high":429,"low":430,"close":392,"change":431,"percent_change":395,"volume":432,"transactions":433,"vwap":434},"2026-08-25",46.62,46.7,46.6019,0.1,19314.9521,185,46.6488,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":258,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",46.5,46.59,46.58,0.11,12437.1442,147,46.5415,{"date":445,"open":391,"high":446,"low":393,"close":447,"change":111,"percent_change":422,"volume":448,"transactions":449,"vwap":450},"2026-08-21",46.56,46.53,14802.111701,157,46.5289,{"date":452,"open":453,"high":446,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",46.49,46.33,46.54,-0.07,-0.15,37522.2865,268,46.5052,{"date":462,"open":403,"high":429,"low":391,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",46.61,0.12,0.26,27537.0197,187,46.5944,{"date":470,"open":471,"high":437,"low":472,"close":453,"change":111,"percent_change":422,"volume":473,"transactions":474,"vwap":475},"2026-08-18",46.47,46.44,16694.8471,202,46.4677,{"date":477,"open":437,"high":447,"low":437,"close":437,"change":478,"percent_change":303,"volume":479,"transactions":480,"vwap":481},"2026-08-17",-0.0792,13574.545951,171,46.5123,{"date":483,"open":403,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",46.6,46.565,46.5792,-0.027,-0.06,17375.7271,169,46.5776,{"date":493,"open":437,"high":428,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",46.45,46.6062,0.0862,0.19,29648.6367,214,46.519,{"date":502,"open":437,"high":447,"low":437,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",46.52,0.0782,0.17,10558.932874,146,46.5099,{"date":510,"open":472,"high":471,"low":511,"close":512,"change":513,"percent_change":258,"volume":514,"transactions":515,"vwap":516},"2026-08-11",46.4301,46.4418,0.0216,17267.366481,144,46.4452,{"date":518,"open":472,"high":519,"low":520,"close":521,"change":522,"percent_change":330,"volume":523,"transactions":524,"vwap":525},"2026-08-10",46.4599,46.405,46.4202,-0.0911,77842.352776,234,46.4316,{"date":527,"open":393,"high":455,"low":528,"close":529,"change":530,"percent_change":465,"volume":531,"transactions":416,"vwap":532},"2026-08-07",46.475,46.5113,0.1213,2659362.3596,46.3924,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":312,"volume":540,"transactions":541,"vwap":542},"2026-08-06",46.42,46.445,46.38,46.39,-0.0556,42657.84807,273,46.4016,{"date":544,"open":545,"high":494,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",46.43,46.41,46.4456,-0.0144,-0.03,13868.6938,271,46.4378,{"date":554,"open":555,"high":556,"low":555,"close":357,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",46.29,46.482,0.1398,0.3,24854.5761,269,46.4568,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",46.25,46.3498,46.3202,-0.1098,-0.24,29565.099155,233,46.3081,{"date":573,"open":535,"high":545,"low":381,"close":545,"change":320,"percent_change":321,"volume":574,"transactions":449,"vwap":575},"2026-07-31",18860.9191,46.3995,{"date":577,"open":578,"high":471,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",46.36,46.455,0.1355,0.29,24854.084,218,46.4212,{"date":586,"open":587,"high":587,"low":356,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",46.37,46.3195,-0.1198,-0.26,20501.7912,209,46.3196,{"date":595,"open":382,"high":596,"low":382,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",46.48,46.4393,0.1106,0.24,629620.2122,400,46.4504,{"date":604,"open":537,"high":537,"low":382,"close":605,"change":606,"percent_change":21,"volume":607,"transactions":608,"vwap":609},"2026-07-27",46.3287,0.0087,12481.0499,107,46.3397,{"date":611,"open":356,"high":382,"low":356,"close":382,"change":111,"percent_change":422,"volume":612,"transactions":507,"vwap":613},"2026-07-24",8724.637653,46.3111,{"date":615,"open":381,"high":616,"low":617,"close":454,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",46.35,46.21,-0.14,-0.3,18439.4217,123,46.245,{"date":624,"open":357,"high":503,"low":357,"close":471,"change":488,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",-0.13,13453.5969,133,46.4877,{"date":630,"open":403,"high":403,"low":503,"close":447,"change":549,"percent_change":488,"volume":631,"transactions":632,"vwap":633},"2026-07-21",10162.8699,125,46.5396,{"date":635,"open":438,"high":428,"low":455,"close":446,"change":636,"percent_change":457,"volume":637,"transactions":638,"vwap":639},"2026-07-20",-0.0698,17086.241391,198,46.5735,{"date":641,"open":428,"high":642,"low":643,"close":644,"change":645,"percent_change":464,"volume":646,"transactions":647,"vwap":648},"2026-07-17",46.6399,46.5903,46.6298,0.0548,9496.732327,97,46.6169,{"date":650,"open":428,"high":428,"low":446,"close":651,"change":652,"percent_change":312,"volume":653,"transactions":654,"vwap":655},"2026-07-16",46.575,-0.058,3702.197792,102,46.5809,{"date":657,"open":439,"high":413,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":407,"vwap":663},"2026-07-15",46.5602,46.633,0.063,0.14,12680.490461,46.6095,{"date":665,"open":446,"high":439,"low":666,"close":403,"change":464,"percent_change":465,"volume":667,"transactions":668,"vwap":669},"2026-07-14",46.5101,6219.875681,188,46.5472,{"date":671,"open":503,"high":672,"low":494,"close":494,"change":312,"percent_change":590,"volume":673,"transactions":674,"vwap":675},"2026-07-13",46.5499,34888.021281,163,46.5076,{"date":677,"open":463,"high":463,"low":446,"close":403,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":403},"2026-07-10",-0.045,-0.1,14400,{"date":682,"open":438,"high":413,"low":437,"close":683,"change":227,"percent_change":228,"volume":684,"transactions":9,"vwap":683},"2026-07-09",46.615,6700,{"date":686,"open":447,"high":438,"low":503,"close":439,"change":687,"percent_change":303,"volume":688,"transactions":9,"vwap":439},"2026-07-08",-0.08,10000,{"date":690,"open":420,"high":691,"low":463,"close":413,"change":111,"percent_change":422,"volume":692,"transactions":9,"vwap":413},"2026-07-07",46.745,17400,{"date":694,"open":428,"high":401,"low":428,"close":401,"change":695,"percent_change":258,"volume":696,"transactions":9,"vwap":401},"2026-07-06",0.022,8000,{"date":698,"open":463,"high":699,"low":463,"close":700,"change":701,"percent_change":497,"volume":702,"transactions":9,"vwap":700},"2026-07-02",46.85,46.648,0.088,15200,{"date":704,"open":437,"high":403,"low":453,"close":446,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":446},"2026-07-01",-0.21,-0.45,9000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",46.76,46.79,46.73,46.77,0.003,0.01,15400,{"date":718,"open":719,"high":720,"low":429,"close":721,"change":722,"percent_change":464,"volume":723,"transactions":9,"vwap":721},"2026-06-29",46.72,46.8,46.767,0.056,159400,{"date":725,"open":413,"high":712,"low":413,"close":726,"change":727,"percent_change":208,"volume":728,"transactions":9,"vwap":726},"2026-06-26",46.711,-0.089,12500,{"date":730,"open":420,"high":720,"low":731,"close":720,"change":732,"percent_change":151,"volume":733,"transactions":9,"vwap":720},"2026-06-25",46.63,0.162,18600,{"date":735,"open":401,"high":401,"low":428,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",46.638,0.016,0.03,4400,{"date":741,"open":412,"high":413,"low":428,"close":742,"change":743,"percent_change":422,"volume":744,"transactions":9,"vwap":742},"2026-06-23",46.622,-0.008,7400,{"date":746,"open":402,"high":402,"low":484,"close":731,"change":197,"percent_change":208,"volume":747,"transactions":9,"vwap":731},"2026-06-22",14500,{"date":749,"open":420,"high":712,"low":420,"close":719,"change":750,"percent_change":599,"volume":751,"transactions":9,"vwap":719},"2026-06-18",0.112,13000,{"date":753,"open":429,"high":754,"low":484,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-17",46.75,46.608,-0.127,-0.27,7800,{"date":760,"open":712,"high":761,"low":712,"close":762,"change":763,"percent_change":111,"volume":702,"transactions":9,"vwap":762},"2026-06-16",46.755,46.735,-0.006,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",46.78,46.81,46.741,0.071,0.15,13600,{"date":773,"open":774,"high":429,"low":775,"close":401,"change":776,"percent_change":414,"volume":777,"transactions":9,"vwap":401},"2026-06-12",46.645,46.625,0.002,10400,{"date":779,"open":780,"high":402,"low":780,"close":781,"change":782,"percent_change":51,"volume":783,"transactions":9,"vwap":781},"2026-06-11",46.441,46.668,0.228,20300,{"date":785,"open":357,"high":393,"low":786,"close":472,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":472},"2026-06-10",46.426,-0.104,-0.22,13400,{"date":791,"open":437,"high":438,"low":471,"close":792,"change":793,"percent_change":661,"volume":794,"transactions":9,"vwap":792},"2026-06-09",46.544,0.064,16600,{"date":796,"open":437,"high":797,"low":471,"close":596,"change":21,"percent_change":22,"volume":680,"transactions":9,"vwap":596},"2026-06-08",46.515,{"date":799,"open":439,"high":439,"low":546,"close":357,"change":312,"percent_change":590,"volume":800,"transactions":9,"vwap":357},"2026-06-05",21300,{"date":802,"open":412,"high":774,"low":439,"close":439,"change":294,"percent_change":228,"volume":803,"transactions":9,"vwap":439},"2026-06-04",24600,{"date":805,"open":446,"high":439,"low":616,"close":792,"change":806,"percent_change":350,"volume":807,"transactions":9,"vwap":792},"2026-06-03",-0.076,8400,{"date":809,"open":428,"high":420,"low":446,"close":428,"change":687,"percent_change":303,"volume":810,"transactions":9,"vwap":428},"2026-06-02",596500,{"date":812,"open":403,"high":429,"low":447,"close":429,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":429},"2026-06-01",-0.165,-0.35,20000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-29",46.86,46.88,46.83,46.865,0.075,0.16,11400,{"date":826,"open":411,"high":827,"low":402,"close":711,"change":828,"percent_change":106,"volume":829,"transactions":9,"vwap":711},"2026-05-28",46.895,0.029,65600,{"date":831,"open":713,"high":832,"low":719,"close":833,"change":834,"percent_change":111,"volume":835,"transactions":9,"vwap":833},"2026-05-27",46.93,46.761,-0.004,38400,{"date":837,"open":754,"high":838,"low":411,"close":838,"change":839,"percent_change":840,"volume":728,"transactions":9,"vwap":838},"2026-05-26",46.765,0.105,0.23,{"date":842,"open":402,"high":402,"low":463,"close":413,"change":106,"percent_change":843,"volume":844,"transactions":9,"vwap":413},"2026-05-22",0.13,15800,{"date":846,"open":437,"high":412,"low":596,"close":484,"change":847,"percent_change":464,"volume":848,"transactions":9,"vwap":484},"2026-05-21",0.055,41300,{"date":850,"open":616,"high":391,"low":454,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-20",46.545,0.245,0.53,11800,{"date":856,"open":578,"high":578,"low":564,"close":346,"change":857,"percent_change":208,"volume":858,"transactions":9,"vwap":346},"2026-05-19",-0.086,14200,{"date":860,"open":545,"high":494,"low":616,"close":861,"change":862,"percent_change":196,"volume":863,"transactions":9,"vwap":861},"2026-05-18",46.386,-0.017,27400,{"date":865,"open":471,"high":596,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-15",46.4,46.403,-0.192,-0.41,7300,{"date":872,"open":731,"high":401,"low":873,"close":873,"change":715,"percent_change":21,"volume":874,"transactions":9,"vwap":873},"2026-05-14",46.595,20600,{"date":876,"open":446,"high":463,"low":503,"close":877,"change":878,"percent_change":715,"volume":879,"transactions":9,"vwap":877},"2026-05-13",46.585,0.005,21000,{"date":881,"open":882,"high":439,"low":437,"close":439,"change":456,"percent_change":457,"volume":883,"transactions":9,"vwap":439},"2026-05-12",46.555,17000,{"date":885,"open":401,"high":719,"low":420,"close":420,"change":196,"percent_change":197,"volume":886,"transactions":9,"vwap":420},"2026-05-11",19400,{"date":888,"open":420,"high":719,"low":889,"close":402,"change":890,"percent_change":497,"volume":891,"transactions":9,"vwap":402},"2026-05-08",46.643,0.089,33900,{"date":893,"open":712,"high":894,"low":484,"close":895,"change":896,"percent_change":619,"volume":897,"transactions":9,"vwap":895},"2026-05-07",46.74,46.601,-0.141,12600,{"date":899,"open":429,"high":900,"low":429,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-06",46.785,46.742,0.132,0.28,19200,{"date":906,"open":439,"high":412,"low":439,"close":463,"change":228,"percent_change":505,"volume":907,"transactions":9,"vwap":463},"2026-05-05",13900,{"date":909,"open":420,"high":392,"low":471,"close":447,"change":312,"percent_change":590,"volume":910,"transactions":9,"vwap":447},"2026-05-04",31800,{"date":912,"open":401,"high":754,"low":420,"close":420,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":420},"2026-05-01",-0.245,-0.52,18000,{"date":917,"open":710,"high":918,"low":761,"close":827,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":827},"2026-04-30",46.9,0.145,0.31,34400,{"date":923,"open":924,"high":924,"low":402,"close":754,"change":457,"percent_change":925,"volume":926,"transactions":9,"vwap":754},"2026-04-29",46.87,-0.32,20800,{"date":928,"open":929,"high":930,"low":931,"close":918,"change":727,"percent_change":208,"volume":932,"transactions":9,"vwap":918},"2026-04-28",46.92,46.94,46.82,2438900,{"date":934,"open":935,"high":936,"low":930,"close":937,"change":834,"percent_change":111,"volume":938,"transactions":9,"vwap":937},"2026-04-27",46.96,46.995,46.989,14000,{"date":940,"open":935,"high":941,"low":942,"close":943,"change":944,"percent_change":464,"volume":945,"transactions":9,"vwap":943},"2026-04-24",47.025002,46.91,46.993,0.054,14700,{"date":947,"open":929,"high":948,"low":720,"close":949,"change":950,"percent_change":457,"volume":803,"transactions":9,"vwap":949},"2026-04-23",47.0099983,46.939,-0.069,{"date":952,"open":953,"high":948,"low":954,"close":955,"change":956,"percent_change":228,"volume":957,"transactions":9,"vwap":955},"2026-04-22",46.99,46.95,47.0079994,0.038,14800,{"date":959,"open":948,"high":960,"low":819,"close":961,"change":321,"percent_change":341,"volume":962,"transactions":9,"vwap":961},"2026-04-21",47.19,46.97,480700,{"date":964,"open":965,"high":965,"low":953,"close":966,"change":196,"percent_change":687,"volume":967,"transactions":9,"vwap":966},"2026-04-20",47.029999,47.02,25600,{"date":969,"open":965,"high":970,"low":965,"close":971,"change":497,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-17",47.14,47.060001,0.41,29100,{"date":975,"open":961,"high":961,"low":924,"close":924,"change":976,"percent_change":788,"volume":977,"transactions":9,"vwap":924},"2026-04-16",-0.102,13200,{"date":979,"open":961,"high":980,"low":981,"close":982,"change":983,"percent_change":687,"volume":984,"transactions":9,"vwap":982},"2026-04-15",46.98,46.915,46.972,-0.038,17500,{"date":986,"open":918,"high":965,"low":987,"close":948,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":948},"2026-04-14",46.89,0.171,0.37,449900,{"date":992,"open":401,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-13",46.84,46.662,46.839,0.125,0.27,17800,{"date":1000,"open":699,"high":699,"low":411,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-10",46.714,-0.116,-0.25,16400,{"date":1006,"open":766,"high":918,"low":411,"close":820,"change":1007,"percent_change":106,"volume":751,"transactions":9,"vwap":820},"2026-04-09",0.027,{"date":1009,"open":965,"high":965,"low":712,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-08",46.803,0.215,0.46,9800,{"date":1015,"open":391,"high":438,"low":537,"close":1016,"change":1017,"percent_change":661,"volume":1018,"transactions":9,"vwap":1016},"2026-04-07",46.588,0.067,25800,{"date":1020,"open":357,"high":455,"low":579,"close":1021,"change":284,"percent_change":285,"volume":1022,"transactions":9,"vwap":1021},"2026-04-06",46.521,22500,{"date":1024,"open":564,"high":453,"low":564,"close":1025,"change":944,"percent_change":464,"volume":1026,"transactions":9,"vwap":1025},"2026-04-02",46.439,25900,{"date":1028,"open":454,"high":1029,"low":346,"close":1030,"change":1031,"percent_change":186,"volume":1032,"transactions":9,"vwap":1030},"2026-04-01",46.415,46.385,-0.105,10100,{"date":1034,"open":555,"high":437,"low":337,"close":453,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":453},"2026-03-31",0.39,0.85,52500,{"date":1039,"open":1040,"high":446,"low":1041,"close":1042,"change":431,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-30",46.18,46.049999,46.099998,0.22,188600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":350,"volume":1052,"transactions":9,"vwap":1050},"2026-03-27",46.029999,46.11,45.92,46,-0.072,182600,{"date":1054,"open":366,"high":538,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-26",46.071999,-0.334,-0.72,22100,{"date":1060,"open":535,"high":393,"low":1061,"close":1061,"change":902,"percent_change":581,"volume":1062,"transactions":9,"vwap":1061},"2026-03-25",46.406,9100,{"date":1064,"open":346,"high":866,"low":564,"close":1065,"change":1002,"percent_change":1003,"volume":1066,"transactions":9,"vwap":1065},"2026-03-24",46.274,12100,{"date":1068,"open":616,"high":455,"low":1069,"close":538,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":538},"2026-03-23",46.319,0.203,0.44,30800,{"date":1074,"open":471,"high":471,"low":1075,"close":1076,"change":1077,"percent_change":1057,"volume":1078,"transactions":9,"vwap":1076},"2026-03-20",46.13,46.187,-0.333,16100,{"date":1080,"open":382,"high":446,"low":1081,"close":503,"change":1082,"percent_change":770,"volume":1078,"transactions":9,"vwap":503},"2026-03-19",46.315,0.07,{"date":1084,"open":439,"high":428,"low":536,"close":494,"change":330,"percent_change":331,"volume":1085,"transactions":9,"vwap":494},"2026-03-18",25200,{"date":1087,"open":391,"high":420,"low":391,"close":420,"change":395,"percent_change":1088,"volume":1089,"transactions":9,"vwap":420},"2026-03-17",0.45,721900,{"date":1091,"open":471,"high":651,"low":383,"close":472,"change":369,"percent_change":497,"volume":1092,"transactions":9,"vwap":472},"2026-03-16",453400,{"date":1094,"open":455,"high":1095,"low":382,"close":616,"change":1096,"percent_change":1097,"volume":879,"transactions":9,"vwap":616},"2026-03-13",46.589,-0.082,-0.18,{"date":1099,"open":439,"high":775,"low":546,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-12",46.432,-0.273,-0.58,235900,{"date":1105,"open":766,"high":767,"low":392,"close":1106,"change":1107,"percent_change":705,"volume":844,"transactions":9,"vwap":1106},"2026-03-11",46.705,-0.096,{"date":1109,"open":720,"high":930,"low":720,"close":1110,"change":1111,"percent_change":488,"volume":1112,"transactions":9,"vwap":1110},"2026-03-10",46.801,-0.029,18200,{"date":1114,"open":446,"high":818,"low":446,"close":820,"change":1115,"percent_change":1116,"volume":803,"transactions":9,"vwap":820},"2026-03-09",0.159,0.34,{"date":1118,"open":710,"high":993,"low":401,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-06",46.671,-0.229,-0.49,31200,{"date":1124,"open":935,"high":1125,"low":993,"close":918,"change":679,"percent_change":705,"volume":1126,"transactions":9,"vwap":918},"2026-03-05",47.040001,33800,{"date":1128,"open":966,"high":1129,"low":767,"close":1130,"change":738,"percent_change":106,"volume":1131,"transactions":9,"vwap":1130},"2026-03-04",47.049999,47,31600,{"date":1133,"open":818,"high":966,"low":993,"close":961,"change":1134,"percent_change":330,"volume":1135,"transactions":9,"vwap":961},"2026-03-03",-0.095,161500,{"date":1137,"open":832,"high":1138,"low":832,"close":1139,"change":1140,"percent_change":187,"volume":1141,"transactions":9,"vwap":1139},"2026-03-02",47.18,47.064999,-0.239,16900,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1107,"percent_change":330,"volume":1147,"transactions":9,"vwap":1146},"2026-02-27",47.27,47.35,47.304,89100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":878,"percent_change":715,"volume":1154,"transactions":9,"vwap":1153},"2026-02-26",47.38,47.41,47.33,47.4,92300,{"date":1156,"open":1157,"high":1153,"low":1152,"close":1158,"change":1159,"percent_change":369,"volume":1160,"transactions":9,"vwap":1158},"2026-02-25",47.34,47.395,0.044,268400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":422,"percent_change":196,"volume":1167,"transactions":9,"vwap":1166},"2026-02-24",47.32,47.37,47.28,47.351,25500,{"date":1169,"open":1170,"high":1153,"low":1157,"close":1171,"change":1111,"percent_change":488,"volume":728,"transactions":9,"vwap":1171},"2026-02-23",47.36,47.371,{"date":1173,"open":1164,"high":1174,"low":1157,"close":1153,"change":1175,"percent_change":1082,"volume":1176,"transactions":9,"vwap":1153},"2026-02-20",47.413,0.034,26100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":21,"volume":1183,"transactions":9,"vwap":1180},"2026-02-19",47.336,47.366,47.3,0.011,18500,{"date":1185,"open":1165,"high":1186,"low":1165,"close":1187,"change":1188,"percent_change":823,"volume":1189,"transactions":9,"vwap":1187},"2026-02-18",47.47,47.355,0.076,17200,{"date":1191,"open":1165,"high":1152,"low":1192,"close":1193,"change":1194,"percent_change":549,"volume":1195,"transactions":9,"vwap":1193},"2026-02-17",47.245,47.279,-0.016,21900,{"date":1197,"open":1165,"high":1198,"low":1199,"close":1200,"change":715,"percent_change":21,"volume":1201,"transactions":9,"vwap":1200},"2026-02-13",47.345,47.266,47.295,11000,{"date":1203,"open":1181,"high":1198,"low":1204,"close":1205,"change":1206,"percent_change":549,"volume":1207,"transactions":9,"vwap":1205},"2026-02-12",47.24,47.285,-0.015,24400,{"date":1209,"open":1165,"high":1181,"low":1210,"close":1181,"change":21,"percent_change":22,"volume":1211,"transactions":9,"vwap":1181},"2026-02-11",47.2,18100,{"date":1213,"open":1163,"high":1214,"low":1165,"close":1165,"change":21,"percent_change":22,"volume":1215,"transactions":9,"vwap":1165},"2026-02-10",47.349,37200,{"date":1217,"open":1218,"high":1199,"low":1218,"close":1219,"change":1082,"percent_change":770,"volume":1220,"transactions":9,"vwap":1219},"2026-02-09",47.16,47.26,18300,{"date":1222,"open":960,"high":1223,"low":1224,"close":960,"change":847,"percent_change":464,"volume":1225,"transactions":9,"vwap":960},"2026-02-06",47.215,47.155,48900,{"date":1227,"open":1228,"high":1164,"low":1229,"close":1230,"change":1159,"percent_change":369,"volume":1231,"transactions":9,"vwap":1230},"2026-02-05",47.09,47.07,47.135,38300,{"date":1233,"open":1234,"high":970,"low":1139,"close":1235,"change":1236,"percent_change":679,"volume":1237,"transactions":9,"vwap":1235},"2026-02-04",47.13,47.091,-0.049,8300,{"date":1239,"open":1218,"high":1240,"low":1241,"close":970,"change":715,"percent_change":21,"volume":967,"transactions":9,"vwap":970},"2026-02-03",47.17,47.041,{"date":1243,"open":1244,"high":1218,"low":1244,"close":1234,"change":1003,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1234},"2026-02-02",47.11,-0.53,26800,{"date":1248,"open":1157,"high":1150,"low":1165,"close":1150,"change":1249,"percent_change":440,"volume":1250,"transactions":9,"vwap":1150},"2026-01-30",0.052,43700,{"date":1252,"open":1152,"high":1152,"low":1219,"close":1253,"change":1254,"percent_change":111,"volume":1255,"transactions":9,"vwap":1253},"2026-01-29",47.328,-0.007,30500,{"date":1257,"open":1145,"high":1187,"low":1163,"close":1258,"change":414,"percent_change":414,"volume":1259,"transactions":9,"vwap":1258},"2026-01-28",47.335,361500,{"date":1261,"open":1164,"high":1153,"low":1262,"close":1258,"change":763,"percent_change":111,"volume":1263,"transactions":9,"vwap":1258},"2026-01-27",47.305,423200,{"date":1265,"open":1170,"high":1266,"low":1152,"close":1267,"change":111,"percent_change":422,"volume":733,"transactions":9,"vwap":1267},"2026-01-26",47.383,47.341,{"date":1269,"open":1152,"high":1153,"low":1270,"close":1166,"change":737,"percent_change":738,"volume":1271,"transactions":9,"vwap":1166},"2026-01-23",47.29,232200,{"date":1273,"open":1145,"high":1150,"low":1152,"close":1258,"change":1274,"percent_change":258,"volume":1275,"transactions":9,"vwap":1258},"2026-01-22",0.025,122100,{"date":1277,"open":1278,"high":1150,"low":1279,"close":1280,"change":770,"percent_change":141,"volume":1281,"transactions":9,"vwap":1280},"2026-01-21",47.23,47.21,47.31,48800,{"date":1283,"open":1170,"high":1170,"low":971,"close":1218,"change":1284,"percent_change":590,"volume":1285,"transactions":9,"vwap":1218},"2026-01-20",-0.125,71500,{"date":1287,"open":1163,"high":1163,"low":1144,"close":1205,"change":878,"percent_change":715,"volume":702,"transactions":9,"vwap":1205},"2026-01-16",{"date":1289,"open":1152,"high":1152,"low":1204,"close":1165,"change":111,"percent_change":422,"volume":1290,"transactions":9,"vwap":1165},"2026-01-15",50100,{"date":1292,"open":1144,"high":1270,"low":1293,"close":1270,"change":21,"percent_change":22,"volume":1294,"transactions":9,"vwap":1270},"2026-01-14",47.22,1072000,{"date":1296,"open":1297,"high":1144,"low":1293,"close":1144,"change":738,"percent_change":106,"volume":1298,"transactions":9,"vwap":1144},"2026-01-13",47.25,12700,{"date":1300,"open":1293,"high":1165,"low":1293,"close":1204,"change":1301,"percent_change":197,"volume":1302,"transactions":9,"vwap":1204},"2026-01-12",-0.041,47900,{"date":1304,"open":1293,"high":1163,"low":1293,"close":1305,"change":1188,"percent_change":823,"volume":1306,"transactions":9,"vwap":1305},"2026-01-09",47.281,12800,{"date":1308,"open":1210,"high":1204,"low":1138,"close":1309,"change":1310,"percent_change":456,"volume":1311,"transactions":9,"vwap":1309},"2026-01-08",47.205,-0.035,43600,{"date":1313,"open":1219,"high":1270,"low":1314,"close":1204,"change":1310,"percent_change":456,"volume":1315,"transactions":9,"vwap":1204},"2026-01-07",47.229,15600,{"date":1317,"open":1144,"high":1318,"low":1204,"close":1319,"change":1320,"percent_change":738,"volume":1112,"transactions":9,"vwap":1319},"2026-01-06",47.414,47.275,0.015,{"date":1322,"open":1218,"high":1270,"low":1218,"close":1219,"change":1323,"percent_change":920,"volume":1324,"transactions":9,"vwap":1219},"2026-01-05",0.147,28900,{"date":1326,"open":1327,"high":1240,"low":1228,"close":1328,"change":862,"percent_change":196,"volume":1329,"transactions":9,"vwap":1328},"2026-01-02",47.15,47.113,12000,{"date":1331,"open":1327,"high":1218,"low":1332,"close":1234,"change":311,"percent_change":312,"volume":1333,"transactions":9,"vwap":1234},"2025-12-31",47.12,23200,{"date":1335,"open":1336,"high":1279,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-30",47.099998,47.185,0.155,0.33,44700,{"date":1342,"open":1343,"high":1344,"low":965,"close":965,"change":1134,"percent_change":330,"volume":1345,"transactions":9,"vwap":965},"2025-12-29",47.080002,47.145,27500,{"date":1347,"open":970,"high":1327,"low":1244,"close":1348,"change":422,"percent_change":196,"volume":733,"transactions":9,"vwap":1348},"2025-12-26",47.125,{"date":1350,"open":1129,"high":1344,"low":1129,"close":1344,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1344},"2025-12-24",0.095,0.2,24200,{"date":1355,"open":954,"high":1129,"low":987,"close":1129,"change":22,"percent_change":369,"volume":783,"transactions":9,"vwap":1129},"2025-12-23",{"date":1357,"open":935,"high":966,"low":918,"close":948,"change":822,"percent_change":823,"volume":1358,"transactions":9,"vwap":948},"2025-12-22",40100,{"date":1360,"open":980,"high":948,"low":918,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-19",46.935,-0.178,-0.38,550300,{"date":1366,"open":960,"high":960,"low":1336,"close":1328,"change":1367,"percent_change":285,"volume":1368,"transactions":9,"vwap":1328},"2025-12-18",0.085,42700,{"date":1370,"open":1336,"high":1336,"low":1371,"close":1372,"change":1373,"percent_change":341,"volume":1374,"transactions":9,"vwap":1372},"2025-12-17",47.019001,47.028,-0.052,39500,{"date":1376,"open":1343,"high":970,"low":1125,"close":1343,"change":422,"percent_change":196,"volume":1377,"transactions":9,"vwap":1343},"2025-12-16",550400,{"date":1379,"open":1244,"high":1244,"low":1130,"close":1336,"change":258,"percent_change":440,"volume":1380,"transactions":9,"vwap":1336},"2025-12-15",23300,{"date":1382,"open":1383,"high":1384,"low":965,"close":1129,"change":1385,"percent_change":350,"volume":733,"transactions":9,"vwap":1129},"2025-12-12",47.105,47.115,-0.075,{"date":1387,"open":1332,"high":970,"low":1343,"close":1348,"change":1320,"percent_change":738,"volume":886,"transactions":9,"vwap":1348},"2025-12-11",{"date":1389,"open":954,"high":1390,"low":954,"close":1244,"change":431,"percent_change":395,"volume":957,"transactions":9,"vwap":1244},"2025-12-10",47.136,{"date":1392,"open":966,"high":965,"low":935,"close":948,"change":549,"percent_change":488,"volume":783,"transactions":9,"vwap":948},"2025-12-09",{"date":1394,"open":1234,"high":1234,"low":713,"close":1125,"change":456,"percent_change":457,"volume":1395,"transactions":9,"vwap":1125},"2025-12-08",28700,{"date":1397,"open":1218,"high":1240,"low":1228,"close":1244,"change":488,"percent_change":625,"volume":1398,"transactions":9,"vwap":1244},"2025-12-05",22400,{"date":1400,"open":1240,"high":1240,"low":1401,"close":1240,"change":196,"percent_change":687,"volume":716,"transactions":9,"vwap":1240},"2025-12-04",47.106,{"date":1403,"open":1165,"high":1165,"low":1332,"close":1279,"change":228,"percent_change":505,"volume":1404,"transactions":9,"vwap":1279},"2025-12-03",30600,{"date":1406,"open":1244,"high":1234,"low":1229,"close":1234,"change":1407,"percent_change":770,"volume":1353,"transactions":9,"vwap":1234},"2025-12-02",0.069,{"date":1409,"open":1130,"high":1244,"low":931,"close":1410,"change":1101,"percent_change":1102,"volume":1411,"transactions":9,"vwap":1410},"2025-12-01",47.061001,43400,{"date":1413,"open":1150,"high":1414,"low":1163,"close":1415,"change":763,"percent_change":111,"volume":1416,"transactions":9,"vwap":1415},"2025-11-28",47.381,47.334,13500,{"date":1418,"open":1270,"high":1170,"low":1419,"close":1157,"change":22,"percent_change":228,"volume":1420,"transactions":9,"vwap":1157},"2025-11-26",47.254,24900,{"date":1422,"open":1244,"high":1181,"low":1228,"close":1181,"change":1423,"percent_change":1035,"volume":1353,"transactions":9,"vwap":1181},"2025-11-25",0.185,{"date":1425,"open":1229,"high":1332,"low":1426,"close":1384,"change":839,"percent_change":1043,"volume":1078,"transactions":9,"vwap":1384},"2025-11-24",47.044998,{"date":1428,"open":1429,"high":1125,"low":832,"close":948,"change":1367,"percent_change":285,"volume":998,"transactions":9,"vwap":948},"2025-11-21",46.965,{"date":1431,"open":965,"high":1229,"low":987,"close":1432,"change":227,"percent_change":1082,"volume":1433,"transactions":9,"vwap":1432},"2025-11-20",46.925,53700,{"date":1435,"open":918,"high":961,"low":987,"close":987,"change":1436,"percent_change":1082,"volume":1437,"transactions":9,"vwap":987},"2025-11-19",0.031,60900,{"date":1439,"open":993,"high":942,"low":820,"close":1440,"change":1441,"percent_change":21,"volume":1442,"transactions":9,"vwap":1440},"2025-11-18",46.859,0.009,56500,{"date":1444,"open":930,"high":935,"low":1445,"close":699,"change":197,"percent_change":208,"volume":824,"transactions":9,"vwap":699},"2025-11-17",46.826,{"date":1447,"open":818,"high":1125,"low":818,"close":930,"change":422,"percent_change":196,"volume":1448,"transactions":9,"vwap":930},"2025-11-14",31000,{"date":1450,"open":1229,"high":1280,"low":924,"close":935,"change":788,"percent_change":1451,"volume":1452,"transactions":9,"vwap":935},"2025-11-13",-0.47,102800,{"date":1454,"open":1210,"high":1279,"low":1336,"close":1138,"change":715,"percent_change":21,"volume":1455,"transactions":9,"vwap":1138},"2025-11-12",40300,{"date":1457,"open":1332,"high":1210,"low":1332,"close":1240,"change":369,"percent_change":497,"volume":716,"transactions":9,"vwap":1240},"2025-11-11",{"date":1459,"open":1125,"high":970,"low":948,"close":1343,"change":464,"percent_change":465,"volume":1460,"transactions":9,"vwap":1343},"2025-11-10",144400,{"date":1462,"open":942,"high":1130,"low":818,"close":935,"change":738,"percent_change":106,"volume":1463,"transactions":9,"vwap":935},"2025-11-07",11100,{"date":1465,"open":929,"high":954,"low":924,"close":832,"change":21,"percent_change":22,"volume":1466,"transactions":9,"vwap":832},"2025-11-06",30400,{"date":1468,"open":819,"high":961,"low":1440,"close":942,"change":1082,"percent_change":770,"volume":1469,"transactions":9,"vwap":942},"2025-11-05",907300,{"date":1471,"open":710,"high":1210,"low":710,"close":993,"change":1472,"percent_change":312,"volume":1473,"transactions":9,"vwap":993},"2025-11-04",-0.054,23400,{"date":1475,"open":966,"high":966,"low":987,"close":1476,"change":1477,"percent_change":1478,"volume":783,"transactions":9,"vwap":1476},"2025-11-03",46.894,-0.286,-0.61,{"date":1480,"open":1210,"high":1481,"low":1327,"close":1138,"change":320,"percent_change":321,"volume":1141,"transactions":9,"vwap":1138},"2025-10-31",47.269,{"date":1483,"open":1327,"high":1181,"low":1327,"close":1309,"change":1484,"percent_change":197,"volume":1485,"transactions":9,"vwap":1309},"2025-10-30",-0.044,8900,{"date":1487,"open":1488,"high":1489,"low":1279,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-10-29",47.42,47.48,47.249,-0.209,-0.44,30000,{"date":1495,"open":1496,"high":1186,"low":1151,"close":1497,"change":1498,"percent_change":321,"volume":751,"transactions":9,"vwap":1497},"2025-10-28",47.44,47.458,-0.022,{"date":1500,"open":1150,"high":24,"low":1171,"close":1489,"change":843,"percent_change":997,"volume":1501,"transactions":9,"vwap":1489},"2025-10-27",19700,{"date":1503,"open":1219,"high":1170,"low":1219,"close":1145,"change":770,"percent_change":141,"volume":1504,"transactions":9,"vwap":1145},"2025-10-24",23100,{"date":1506,"open":1327,"high":1144,"low":1234,"close":1210,"change":828,"percent_change":106,"volume":1507,"transactions":9,"vwap":1210},"2025-10-23",414800,{"date":1509,"open":970,"high":1210,"low":1234,"close":1510,"change":1511,"percent_change":196,"volume":1195,"transactions":9,"vwap":1510},"2025-10-22",47.171,-0.019,{"date":1513,"open":1240,"high":1270,"low":1240,"close":960,"change":1514,"percent_change":431,"volume":1515,"transactions":9,"vwap":960},"2025-10-21",0.049,1144600,{"date":1517,"open":1229,"high":1218,"low":1229,"close":1518,"change":1519,"percent_change":1043,"volume":1520,"transactions":9,"vwap":1518},"2025-10-20",47.141,0.104,20700,{"date":1522,"open":966,"high":1523,"low":935,"close":1524,"change":1249,"percent_change":440,"volume":1525,"transactions":9,"vwap":1524},"2025-10-17",47.058998,47.036999,9200,{"date":1527,"open":1234,"high":1234,"low":980,"close":1528,"change":1134,"percent_change":330,"volume":1529,"transactions":9,"vwap":1528},"2025-10-16",46.985,1100000,{"date":1531,"open":1130,"high":970,"low":1130,"close":1343,"change":1532,"percent_change":997,"volume":789,"transactions":9,"vwap":1343},"2025-10-15",0.128,{"date":1534,"open":819,"high":1535,"low":713,"close":1536,"change":983,"percent_change":687,"volume":1537,"transactions":9,"vwap":1536},"2025-10-14",46.999,46.952,11200,{"date":1539,"open":993,"high":953,"low":1540,"close":953,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":953},"2025-10-13",46.751,0.226,0.48,15900,{"date":1545,"open":965,"high":965,"low":1546,"close":1547,"change":1548,"percent_change":331,"volume":1549,"transactions":9,"vwap":1547},"2025-10-10",46.731,46.764,-0.204,29700,{"date":1551,"open":948,"high":948,"low":710,"close":1552,"change":1051,"percent_change":457,"volume":1553,"transactions":9,"vwap":1552},"2025-10-09",46.968,18900,{"date":1555,"open":1228,"high":970,"low":1125,"close":1125,"change":456,"percent_change":457,"volume":1556,"transactions":9,"vwap":1125},"2025-10-08",19800,{"date":1558,"open":1234,"high":1559,"low":1125,"close":1244,"change":21,"percent_change":22,"volume":1560,"transactions":9,"vwap":1244},"2025-10-07",47.139,24000,{"date":1562,"open":1229,"high":1218,"low":1229,"close":1228,"change":267,"percent_change":111,"volume":1563,"transactions":9,"vwap":1228},"2025-10-06",42300,{"date":1565,"open":1327,"high":1327,"low":1343,"close":1566,"change":207,"percent_change":1097,"volume":1567,"transactions":9,"vwap":1566},"2025-10-03",47.095001,41200,{"date":1569,"open":970,"high":1293,"low":1570,"close":1138,"change":196,"percent_change":687,"volume":1078,"transactions":9,"vwap":1138},"2025-10-02",47.114,{"date":1572,"open":1125,"high":1293,"low":1125,"close":1293,"change":197,"percent_change":208,"volume":1573,"transactions":9,"vwap":1293},"2025-10-01",17600,{"date":1575,"open":1152,"high":1152,"low":1219,"close":1280,"change":196,"percent_change":687,"volume":1576,"transactions":9,"vwap":1280},"2025-09-30",26700,{"date":1578,"open":1163,"high":1145,"low":1280,"close":1145,"change":431,"percent_change":395,"volume":1579,"transactions":9,"vwap":1145},"2025-09-29",11300,{"date":1581,"open":1582,"high":1165,"low":1582,"close":1297,"change":1583,"percent_change":440,"volume":1584,"transactions":9,"vwap":1297},"2025-09-26",47.174,0.053,459000,{"date":1586,"open":970,"high":1587,"low":970,"close":1588,"change":1589,"percent_change":705,"volume":1590,"transactions":9,"vwap":1588},"2025-09-25",47.268,47.197,-0.101,109200,{"date":1592,"open":1593,"high":1214,"low":1305,"close":1594,"change":1051,"percent_change":457,"volume":1473,"transactions":9,"vwap":1594},"2025-09-24",47.325,47.298,{"date":1596,"open":1597,"high":1598,"low":1157,"close":1164,"change":743,"percent_change":422,"volume":1599,"transactions":9,"vwap":1164},"2025-09-23",47.39,47.475,10300,{"date":1601,"open":1145,"high":1151,"low":1146,"close":1602,"change":1603,"percent_change":197,"volume":1543,"transactions":9,"vwap":1602},"2025-09-22",47.378,-0.042,{"date":1605,"open":1150,"high":1488,"low":1152,"close":1488,"change":22,"percent_change":228,"volume":1520,"transactions":9,"vwap":1488},"2025-09-19",{"date":1607,"open":1165,"high":1153,"low":1165,"close":1150,"change":464,"percent_change":121,"volume":1608,"transactions":9,"vwap":1150},"2025-09-18",46400,{"date":1610,"open":1611,"high":1597,"low":1219,"close":1219,"change":687,"percent_change":303,"volume":1004,"transactions":9,"vwap":1219},"2025-09-17",47.353,{"date":1613,"open":1151,"high":1496,"low":1614,"close":1157,"change":456,"percent_change":457,"volume":789,"transactions":9,"vwap":1157},"2025-09-16",47.306,{"date":1616,"open":1165,"high":1151,"low":1204,"close":1151,"change":770,"percent_change":141,"volume":915,"transactions":9,"vwap":1151},"2025-09-15",{"date":1618,"open":1297,"high":1319,"low":1210,"close":1219,"change":715,"percent_change":21,"volume":1619,"transactions":9,"vwap":1219},"2025-09-12",15100,{"date":1621,"open":1332,"high":1165,"low":971,"close":1297,"change":770,"percent_change":141,"volume":707,"transactions":9,"vwap":1297},"2025-09-11",{"date":1623,"open":1336,"high":1624,"low":1229,"close":1336,"change":1625,"percent_change":431,"volume":1626,"transactions":9,"vwap":1336},"2025-09-10",47.149,0.047,33200,{"date":1628,"open":1343,"high":1343,"low":1629,"close":1630,"change":1631,"percent_change":738,"volume":1632,"transactions":9,"vwap":1630},"2025-09-09",47.00099945,47.053001,0.013,10600,{"date":1634,"open":1332,"high":1138,"low":948,"close":1125,"change":321,"percent_change":341,"volume":1567,"transactions":9,"vwap":1125},"2025-09-08",{"date":1636,"open":1244,"high":1637,"low":1129,"close":1228,"change":228,"percent_change":505,"volume":1638,"transactions":9,"vwap":1228},"2025-09-05",47.181,21800,{"date":1640,"open":954,"high":966,"low":918,"close":948,"change":1082,"percent_change":770,"volume":1641,"transactions":9,"vwap":948},"2025-09-04",15000,{"date":1643,"open":711,"high":980,"low":711,"close":930,"change":464,"percent_change":465,"volume":1644,"transactions":9,"vwap":930},"2025-09-03",24500,{"date":1646,"open":754,"high":820,"low":712,"close":931,"change":1647,"percent_change":1648,"volume":680,"transactions":9,"vwap":931},"2025-09-02",-0.31,-0.66,{"date":1650,"open":1332,"high":1481,"low":1336,"close":1234,"change":196,"percent_change":687,"volume":1651,"transactions":9,"vwap":1234},"2025-08-29",51900,{"date":1653,"open":1138,"high":1278,"low":1344,"close":1240,"change":267,"percent_change":111,"volume":1654,"transactions":9,"vwap":1240},"2025-08-28",25400,{"date":1656,"open":1336,"high":1657,"low":1336,"close":1658,"change":1659,"percent_change":843,"volume":938,"transactions":9,"vwap":1658},"2025-08-27",47.248,47.175,0.062,{"date":1661,"open":1129,"high":1332,"low":1125,"close":1328,"change":956,"percent_change":228,"volume":1619,"transactions":9,"vwap":1328},"2025-08-26",{"date":1663,"open":971,"high":1234,"low":948,"close":1664,"change":1603,"percent_change":197,"volume":1665,"transactions":9,"vwap":1664},"2025-08-25",47.075001,19100,{"date":1667,"open":820,"high":1332,"low":820,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-08-22",47.117,0.322,0.69,24300,{"date":1673,"open":767,"high":993,"low":754,"close":1674,"change":320,"percent_change":321,"volume":1353,"transactions":9,"vwap":1674},"2025-08-21",46.795,{"date":1676,"open":818,"high":819,"low":767,"close":931,"change":422,"percent_change":196,"volume":1677,"transactions":9,"vwap":931},"2025-08-20",20200,{"date":1679,"open":819,"high":987,"low":931,"close":993,"change":320,"percent_change":321,"volume":1680,"transactions":9,"vwap":993},"2025-08-19",120900,{"date":1682,"open":918,"high":930,"low":1683,"close":821,"change":1684,"percent_change":549,"volume":1685,"transactions":9,"vwap":821},"2025-08-18",46.855,-0.012,9500,{"date":1687,"open":699,"high":942,"low":720,"close":1688,"change":1689,"percent_change":738,"volume":1141,"transactions":9,"vwap":1688},"2025-08-15",46.877,0.012,{"date":1691,"open":1692,"high":942,"low":1693,"close":821,"change":207,"percent_change":1097,"volume":1685,"transactions":9,"vwap":821},"2025-08-14",46.909,46.835,{"date":1695,"open":1696,"high":961,"low":942,"close":954,"change":1697,"percent_change":497,"volume":1698,"transactions":9,"vwap":954},"2025-08-13",46.921,0.091,13100,{"date":1700,"open":711,"high":1440,"low":710,"close":1440,"change":1407,"percent_change":770,"volume":1701,"transactions":9,"vwap":1440},"2025-08-12",15500,{"date":1703,"open":713,"high":820,"low":754,"close":711,"change":1631,"percent_change":738,"volume":1167,"transactions":9,"vwap":711},"2025-08-11",{"date":1705,"open":710,"high":931,"low":1706,"close":1707,"change":227,"percent_change":1082,"volume":1708,"transactions":9,"vwap":1707},"2025-08-08",46.733,46.777,7000,{"date":1710,"open":766,"high":767,"low":411,"close":901,"change":1711,"percent_change":679,"volume":692,"transactions":9,"vwap":901},"2025-08-07",-0.048,{"date":1713,"open":713,"high":711,"low":429,"close":711,"change":258,"percent_change":440,"volume":844,"transactions":9,"vwap":711},"2025-08-06",{"date":1715,"open":754,"high":754,"low":392,"close":894,"change":715,"percent_change":21,"volume":1501,"transactions":9,"vwap":894},"2025-08-05",{"date":1717,"open":420,"high":894,"low":428,"close":712,"change":770,"percent_change":141,"volume":1718,"transactions":9,"vwap":712},"2025-08-04",47500,{"date":1720,"open":439,"high":412,"low":453,"close":439,"change":705,"percent_change":706,"volume":1398,"transactions":9,"vwap":439},"2025-08-01",{"date":1722,"open":754,"high":993,"low":712,"close":711,"change":258,"percent_change":440,"volume":1723,"transactions":9,"vwap":711},"2025-07-31",16700,{"date":1725,"open":720,"high":818,"low":429,"close":894,"change":341,"percent_change":186,"volume":1726,"transactions":9,"vwap":894},"2025-07-30",24800,{"date":1728,"open":720,"high":818,"low":1729,"close":699,"change":21,"percent_change":22,"volume":897,"transactions":9,"vwap":699},"2025-07-29",46.766,{"date":1731,"open":767,"high":818,"low":754,"close":820,"change":715,"percent_change":21,"volume":1732,"transactions":9,"vwap":820},"2025-07-28",21500,{"date":1734,"open":766,"high":699,"low":894,"close":931,"change":258,"percent_change":440,"volume":1735,"transactions":9,"vwap":931},"2025-07-25",10900,{"date":1737,"open":754,"high":931,"low":762,"close":713,"change":321,"percent_change":341,"volume":1738,"transactions":9,"vwap":713},"2025-07-24",8500,{"date":1740,"open":754,"high":987,"low":754,"close":931,"change":1082,"percent_change":770,"volume":1741,"transactions":9,"vwap":931},"2025-07-23",37400,{"date":1743,"open":710,"high":931,"low":719,"close":754,"change":22,"percent_change":369,"volume":1744,"transactions":9,"vwap":754},"2025-07-22",28300,{"date":1746,"open":429,"high":900,"low":429,"close":411,"change":1082,"percent_change":770,"volume":1122,"transactions":9,"vwap":411},"2025-07-21",{"date":1748,"open":413,"high":411,"low":412,"close":412,"change":738,"percent_change":106,"volume":957,"transactions":9,"vwap":412},"2025-07-18",{"date":1750,"open":446,"high":401,"low":1751,"close":463,"change":1407,"percent_change":770,"volume":1752,"transactions":9,"vwap":463},"2025-07-17",46.554,1376900,{"date":1754,"open":393,"high":446,"low":536,"close":1755,"change":701,"percent_change":497,"volume":1549,"transactions":9,"vwap":1755},"2025-07-16",46.541,{"date":1757,"open":484,"high":1758,"low":535,"close":1759,"change":1760,"percent_change":705,"volume":1761,"transactions":9,"vwap":1759},"2025-07-15",46.627,46.453,-0.097,37100,{"date":1763,"open":393,"high":894,"low":437,"close":391,"change":1764,"percent_change":488,"volume":1765,"transactions":9,"vwap":391},"2025-07-14",-0.028,43200,{"date":1767,"open":447,"high":439,"low":437,"close":1768,"change":1373,"percent_change":341,"volume":1553,"transactions":9,"vwap":1768},"2025-07-11",46.578,{"date":1770,"open":420,"high":413,"low":651,"close":731,"change":549,"percent_change":488,"volume":1771,"transactions":9,"vwap":731},"2025-07-10",18800,{"date":1773,"open":446,"high":712,"low":446,"close":413,"change":1082,"percent_change":770,"volume":1774,"transactions":9,"vwap":413},"2025-07-09",26500,{"date":1776,"open":484,"high":1777,"low":1778,"close":438,"change":488,"percent_change":625,"volume":1779,"transactions":9,"vwap":438},"2025-07-08",46.679,46.533,15700,{"date":1781,"open":754,"high":1782,"low":731,"close":420,"change":350,"percent_change":239,"volume":1783,"transactions":9,"vwap":420},"2025-07-07",46.775,22600,{"date":1785,"open":894,"high":993,"low":894,"close":767,"change":21,"percent_change":22,"volume":1329,"transactions":9,"vwap":767},"2025-07-03",{"date":1787,"open":401,"high":767,"low":420,"close":711,"change":1583,"percent_change":440,"volume":967,"transactions":9,"vwap":711},"2025-07-02",{"date":1789,"open":712,"high":931,"low":429,"close":1790,"change":1791,"percent_change":1792,"volume":1473,"transactions":9,"vwap":1790},"2025-07-01",46.737,-0.263,-0.56,{"date":1794,"open":954,"high":966,"low":942,"close":1130,"change":661,"percent_change":558,"volume":1058,"transactions":9,"vwap":1130},"2025-06-30",{"date":1796,"open":818,"high":954,"low":699,"close":818,"change":1254,"percent_change":111,"volume":1797,"transactions":9,"vwap":818},"2025-06-27",39200,{"date":1799,"open":713,"high":924,"low":713,"close":1800,"change":1801,"percent_change":840,"volume":1802,"transactions":9,"vwap":1800},"2025-06-26",46.867,0.107,13800,{"date":1804,"open":710,"high":720,"low":1106,"close":710,"change":738,"percent_change":106,"volume":1805,"transactions":9,"vwap":710},"2025-06-25",10200,{"date":1807,"open":428,"high":713,"low":428,"close":712,"change":464,"percent_change":465,"volume":1808,"transactions":9,"vwap":712},"2025-06-24",34600,{"date":1810,"open":391,"high":412,"low":447,"close":463,"change":847,"percent_change":464,"volume":1811,"transactions":9,"vwap":463},"2025-06-23",61600,{"date":1813,"open":439,"high":439,"low":471,"close":882,"change":843,"percent_change":903,"volume":1814,"transactions":9,"vwap":882},"2025-06-20",41900,{"date":1816,"open":866,"high":453,"low":1817,"close":1818,"change":1249,"percent_change":440,"volume":1819,"transactions":9,"vwap":1818},"2025-06-18",46.383,46.425,12400,{"date":1821,"open":866,"high":535,"low":1822,"close":1823,"change":1484,"percent_change":197,"volume":1824,"transactions":9,"vwap":1823},"2025-06-17",46.341,46.373,7700,{"date":1826,"open":866,"high":1827,"low":454,"close":1828,"change":1829,"percent_change":770,"volume":907,"transactions":9,"vwap":1828},"2025-06-16",46.459,46.417,0.068,{"date":1831,"open":538,"high":546,"low":454,"close":1832,"change":1833,"percent_change":590,"volume":1834,"transactions":9,"vwap":1832},"2025-06-13",46.349,-0.122,17300,{"date":1836,"open":866,"high":411,"low":866,"close":1837,"change":1838,"percent_change":843,"volume":1839,"transactions":9,"vwap":1837},"2025-06-12",46.471,0.061,24100,{"date":1841,"open":437,"high":455,"low":546,"close":546,"change":111,"percent_change":422,"volume":1543,"transactions":9,"vwap":546},"2025-06-11",{"date":1843,"open":537,"high":494,"low":454,"close":535,"change":440,"percent_change":599,"volume":984,"transactions":9,"vwap":535},"2025-06-10",{"date":1845,"open":555,"high":578,"low":383,"close":381,"change":1846,"percent_change":1082,"volume":1847,"transactions":9,"vwap":381},"2025-06-09",0.033,30100,{"date":1849,"open":1850,"high":1850,"low":564,"close":1851,"change":1852,"percent_change":197,"volume":1853,"transactions":9,"vwap":1851},"2025-06-06",46.34,46.277,-0.043,25300,{"date":1855,"open":587,"high":587,"low":1856,"close":382,"change":549,"percent_change":488,"volume":1857,"transactions":9,"vwap":382},"2025-06-05",46.302,29500,{"date":1859,"open":356,"high":538,"low":564,"close":616,"change":843,"percent_change":903,"volume":1333,"transactions":9,"vwap":616},"2025-06-04",{"date":1861,"open":339,"high":1862,"low":1863,"close":347,"change":228,"percent_change":505,"volume":1847,"transactions":9,"vwap":347},"2025-06-03",46.279,46.15,{"date":1865,"open":1042,"high":1863,"low":1866,"close":1867,"change":705,"percent_change":706,"volume":1868,"transactions":9,"vwap":1867},"2025-06-02",46.063,46.14,40400,{"date":1870,"open":381,"high":538,"low":366,"close":616,"change":22,"percent_change":369,"volume":1644,"transactions":9,"vwap":616},"2025-05-30",{"date":1872,"open":538,"high":538,"low":555,"close":381,"change":21,"percent_change":22,"volume":1873,"transactions":9,"vwap":381},"2025-05-29",87300,{"date":1875,"open":382,"high":382,"low":347,"close":555,"change":111,"percent_change":422,"volume":1876,"transactions":9,"vwap":555},"2025-05-28",48100,{"date":1878,"open":375,"high":382,"low":1040,"close":346,"change":903,"percent_change":1879,"volume":1880,"transactions":9,"vwap":346},"2025-05-27",0.61,80300,{"date":1882,"open":254,"high":1883,"low":1884,"close":1885,"change":715,"percent_change":21,"volume":1886,"transactions":9,"vwap":1885},"2025-05-23",46.060001,45.91,46.02,31300,{"date":1888,"open":1889,"high":1890,"low":1049,"close":1891,"change":1082,"percent_change":770,"volume":1892,"transactions":9,"vwap":1891},"2025-05-22",45.94,46.07,46.0099983,28600,{"date":1894,"open":1895,"high":1040,"low":1889,"close":1889,"change":1647,"percent_change":1896,"volume":945,"transactions":9,"vwap":1889},"2025-05-21",46.09,-0.67,{"date":1898,"open":1899,"high":356,"low":339,"close":564,"change":21,"percent_change":22,"volume":1698,"transactions":9,"vwap":564},"2025-05-20",46.19,{"date":1901,"open":1895,"high":358,"low":1895,"close":375,"change":738,"percent_change":106,"volume":1902,"transactions":9,"vwap":375},"2025-05-19",11900,{"date":1904,"open":1899,"high":346,"low":1899,"close":1905,"change":440,"percent_change":599,"volume":874,"transactions":9,"vwap":1905},"2025-05-16",46.2,{"date":1907,"open":1883,"high":375,"low":1883,"close":1895,"change":369,"percent_change":1352,"volume":1131,"transactions":9,"vwap":1895},"2025-05-15",{"date":1909,"open":339,"high":375,"low":1050,"close":1050,"change":705,"percent_change":706,"volume":1501,"transactions":9,"vwap":1050},"2025-05-14",{"date":1911,"open":375,"high":1912,"low":339,"close":617,"change":228,"percent_change":505,"volume":1599,"transactions":9,"vwap":617},"2025-05-13",46.273,{"date":1914,"open":1867,"high":1905,"low":1047,"close":1075,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1075},"2025-05-12",0.36,0.79,18700,{"date":1919,"open":265,"high":265,"low":1920,"close":1921,"change":715,"percent_change":21,"volume":684,"transactions":9,"vwap":1921},"2025-05-09",45.75,45.77,{"date":1923,"open":245,"high":1049,"low":282,"close":282,"change":1924,"percent_change":549,"volume":1237,"transactions":9,"vwap":282},"2025-05-08",-0.013,{"date":1926,"open":1927,"high":255,"low":1928,"close":1929,"change":1930,"percent_change":369,"volume":1931,"transactions":9,"vwap":1929},"2025-05-07",45.83,45.74,45.773,0.039,38100,{"date":1933,"open":1928,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":341,"volume":794,"transactions":9,"vwap":1936},"2025-05-06",45.78,45.64,45.734,-0.051,{"date":1939,"open":282,"high":1940,"low":1941,"close":1942,"change":1310,"percent_change":687,"volume":1943,"transactions":9,"vwap":1942},"2025-05-05",45.837,45.72,45.785,28100,{"date":1945,"open":1946,"high":1927,"low":1947,"close":1948,"change":919,"percent_change":141,"volume":1632,"transactions":9,"vwap":1948},"2025-05-02",45.79,45.735,45.82,{"date":1950,"open":1928,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-05-01",45.779,45.66,45.675,-0.325,-0.71,10700,{"date":1958,"open":1959,"high":1959,"low":1049,"close":1050,"change":208,"percent_change":869,"volume":1960,"transactions":9,"vwap":1050},"2025-04-30",46.080002,31900,{"date":1962,"open":1885,"high":617,"low":1885,"close":1899,"change":823,"percent_change":151,"volume":1963,"transactions":9,"vwap":1899},"2025-04-29",14600,{"date":1965,"open":1042,"high":1075,"low":1049,"close":1047,"change":321,"percent_change":341,"volume":1966,"transactions":9,"vwap":1047},"2025-04-28",141800,{"date":1968,"open":291,"high":338,"low":1969,"close":1959,"change":464,"percent_change":465,"volume":744,"transactions":9,"vwap":1959},"2025-04-25",45.962,{"date":1971,"open":292,"high":1885,"low":1972,"close":254,"change":151,"percent_change":1973,"volume":1974,"transactions":9,"vwap":254},"2025-04-24",45.73,0.77,112400,{"date":1976,"open":1884,"high":1041,"low":1977,"close":1978,"change":369,"percent_change":1352,"volume":1979,"transactions":9,"vwap":1978},"2025-04-23",45.57,45.61,55400,{"date":178,"open":1981,"high":1978,"low":1982,"close":1983,"change":738,"percent_change":1082,"volume":1984,"transactions":9,"vwap":1983},45.49,45.44,45.52,15300]