[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYDW":3,"homepage-market-summary":29,"stock-historical-HYDW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYDW","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},"Xtrackers Low Beta High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4104,2.46228,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},45.51,45.62,45.6438,45.4873,0.0227,0.05,1524.978518,47.56,45.21,13204.968413524,12.8,2184,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.57,38514,14057742.103381,-1.16,"2025-04-22",[181,184,193,202,213,224,235,246,256,266,276,286,297,307,316,327,336,346,356,366,376,387,396,405,413,424,433,443,451,459,467,474,483,491,497,504,512,520,528,536,546,553,561,569,578,586,593,601,608,615,622,630,638,645,651,658,666,675,681,687,692,695,699,705,709,713,719,726,732,739,744,749,754,758,761,764,768,773,777,782,787,793,798,804,808,813,818,823,830,834,840,847,851,854,860,864,869,872,876,879,883,887,892,898,901,905,908,913,918,922,927,932,937,940,946,951,956,960,962,965,971,974,976,979,984,989,994,1000,1007,1013,1019,1024,1031,1035,1041,1048,1054,1058,1062,1065,1071,1076,1083,1088,1091,1097,1101,1106,1112,1116,1120,1125,1131,1138,1142,1146,1150,1156,1163,1167,1173,1177,1182,1185,1188,1193,1201,1204,1208,1214,1217,1222,1226,1232,1235,1240,1244,1248,1252,1256,1260,1263,1267,1271,1274,1278,1280,1283,1288,1293,1298,1302,1306,1310,1312,1314,1319,1323,1327,1331,1336,1340,1344,1348,1350,1356,1358,1362,1366,1370,1375,1380,1385,1390,1395,1398,1400,1404,1407,1411,1417,1422,1427,1433,1436,1439,1443,1446,1451,1455,1460,1466,1471,1476,1481,1486,1491,1495,1498,1501,1507,1511,1515,1522,1526,1530,1535,1539,1543,1546,1551,1555,1558,1561,1564,1568,1571,1573,1577,1581,1585,1588,1594,1598,1600,1604,1608,1612,1614,1618,1620,1626,1628,1630,1635,1639,1643,1646,1648,1651,1656,1659,1663,1667,1669,1672,1676,1681,1685,1690,1694,1698,1701,1706,1710,1714,1716,1718,1721,1725,1729,1732,1734,1736,1741,1745,1749,1754,1758,1761,1767,1770,1775,1777,1780,1783,1787,1790,1793,1798,1801,1804,1806,1810,1814,1819,1821,1823,1828,1832,1835,1838,1841,1844,1847,1850,1854,1858,1861,1865,1869,1875,1879,1882,1887,1891,1895,1900,1903,1909,1911,1917,1921,1923,1928,1930,1934,1938,1944,1949,1953,1956,1960,1967,1974],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},77,45.5913,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.34,45.75,-0.1327,-0.29,38591.532611,148,45.4558,{"date":194,"open":195,"high":195,"low":196,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.7836,45.61,-0.05,-0.11,2987.263847,73,45.7142,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.7,45.73,45.59,45.67,-0.0699,-0.15,3637.8119,92,45.6561,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",45.77,45.7762,45.66,45.7399,-0.169,-0.37,6217.8119,72,45.7198,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.86,45.92,45.76,45.9089,0.0133,0.03,8938.7718,129,45.8165,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.94,45.98,45.83,45.8956,-0.0957,-0.21,4759.1477,83,45.9177,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",46.12,46.2,45.9913,-0.3024,-0.65,4757.929737,172,46.1094,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",46.2303,46.2937,46.22,0.0337,0.07,3846.1133,60,46.2392,{"date":267,"open":268,"high":269,"low":237,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",46.25,46.3,46.26,0.0903,0.2,13393.8363,162,46.2113,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":198,"volume":283,"transactions":284,"vwap":285},"2026-09-18",46.165,46.24,46.16,46.1697,-0.0501,5043.868565,88,46.2018,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",46.2218,46.2695,46.21,46.2198,0.0526,0.11,2991.8149,58,46.2589,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":293,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.23,46.33,46.1183,46.1672,0.0492,6533.750994,120,46.1991,{"date":308,"open":278,"high":268,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",46.09,46.118,-0.1015,-0.22,6934.1799,102,46.1654,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",46.19,46.28,46.13,46.2195,-0.0148,-0.03,4720.858012,79,46.2488,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",46.3436,46.2343,-0.0428,-0.09,5573.836804,87,46.2985,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":334,"vwap":345},"2026-09-10",46.34,46.4062,46.2648,46.2771,-0.183,-0.39,2458.896325,46.326,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",46.51,46.45,46.4601,-0.0639,-0.14,2510.263809,101,46.4799,{"date":357,"open":358,"high":359,"low":348,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",46.535,46.57,46.524,-0.026,-0.06,3680.444184,171,46.5476,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",46.54,46.5754,46.55,-0.0541,-0.12,1118.508946,70,46.5591,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",46.5629,46.6098,46.5601,46.6041,0.0681,0.15,1289.26323,68,46.5877,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":365},"2026-09-02",46.5686,46.52,46.536,0.0356,0.08,3933.318668,81,{"date":397,"open":370,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":385,"vwap":404},"2026-09-01",46.56,46.5,46.5004,-0.3396,-0.73,4219.786533,46.5271,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":22,"percent_change":293,"volume":410,"transactions":411,"vwap":412},"2026-08-31",46.785,46.84,46.77,2833.125598,62,46.7896,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",46.78,46.87,46.7601,46.79,-0.075,-0.16,3424.486,67,46.8007,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":-6,"volume":430,"transactions":431,"vwap":432},"2026-08-27",46.861,46.8781,46.865,-0.0017,1528.123533,55,46.868,{"date":434,"open":435,"high":416,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",46.82,46.8001,46.8667,0.0067,0.01,4951.363092,82,46.8817,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":106,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",46.836,46.86,0.13,600.994562,33,46.8294,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":211,"vwap":458},"2026-08-24",46.7346,46.8,-0.0166,-0.04,3707.4697,46.7472,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":197,"volume":464,"transactions":465,"vwap":466},"2026-08-21",46.73,46.8166,-0.0234,609.847003,57,46.7554,{"date":468,"open":469,"high":408,"low":469,"close":408,"change":470,"percent_change":471,"volume":472,"transactions":449,"vwap":473},"2026-08-20",46.72,-0.035,-0.07,1394.9459,46.8046,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",46.76,46.875,0.125,0.27,5598.967452,45,46.7753,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":111,"volume":489,"transactions":264,"vwap":490},"2026-08-18",46.6862,46.75,46.65,-0.006,1790.361794,46.68,{"date":492,"open":476,"high":476,"low":490,"close":493,"change":494,"percent_change":471,"volume":495,"transactions":295,"vwap":496},"2026-08-17",46.756,-0.034,1607.7544,46.7228,{"date":498,"open":418,"high":418,"low":499,"close":418,"change":500,"percent_change":362,"volume":501,"transactions":502,"vwap":503},"2026-08-14",46.74,-0.0299,1172.7303,47,46.7696,{"date":505,"open":461,"high":506,"low":507,"close":506,"change":508,"percent_change":272,"volume":509,"transactions":510,"vwap":511},"2026-08-13",46.8199,46.71,0.0944,1073.2977,51,46.7388,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":293,"volume":517,"transactions":518,"vwap":519},"2026-08-12",46.66,46.7255,0.0534,618.2489,48,46.6765,{"date":521,"open":398,"high":522,"low":370,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",46.6721,0.1597,0.34,1971.261585,76,46.5967,{"date":529,"open":368,"high":530,"low":399,"close":531,"change":532,"percent_change":362,"volume":533,"transactions":534,"vwap":535},"2026-08-10",46.5756,46.5124,-0.0302,2233.331033,134,46.533,{"date":537,"open":538,"high":539,"low":319,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",46.5734,46.6066,46.5426,0.0426,0.09,88148.625185,352,46.5097,{"date":547,"open":358,"high":358,"low":399,"close":399,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",-0.0352,-0.08,3217.029033,106,46.5252,{"date":554,"open":370,"high":555,"low":556,"close":557,"change":558,"percent_change":198,"volume":559,"transactions":264,"vwap":560},"2026-08-05",46.5501,46.515,46.5352,-0.0496,1169.6078,46.5365,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":121,"volume":566,"transactions":567,"vwap":568},"2026-08-04",46.49,46.5848,0.1148,1240.6078,61,46.5568,{"date":570,"open":571,"high":572,"low":349,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":182,"vwap":577},"2026-08-03",46.4866,46.53,46.47,-0.1098,-0.24,9130.284154,46.481,{"date":579,"open":398,"high":580,"low":399,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",46.5798,-0.0102,-0.02,1489.6078,43,46.5449,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":121,"volume":591,"transactions":465,"vwap":592},"2026-07-30",46.5879,46.59,0.1168,950.251294,46.5786,{"date":594,"open":390,"high":359,"low":595,"close":596,"change":597,"percent_change":372,"volume":598,"transactions":599,"vwap":600},"2026-07-29",46.465,46.4732,-0.0573,1359.1042,56,46.4989,{"date":602,"open":563,"high":368,"low":563,"close":603,"change":604,"percent_change":262,"volume":605,"transactions":606,"vwap":607},"2026-07-28",46.5305,0.0304,2779.627155,54,46.5281,{"date":609,"open":348,"high":370,"low":610,"close":610,"change":611,"percent_change":106,"volume":612,"transactions":613,"vwap":614},"2026-07-27",46.5001,0.0261,3694.6078,63,46.5186,{"date":616,"open":399,"high":370,"low":617,"close":617,"change":618,"percent_change":332,"volume":619,"transactions":620,"vwap":621},"2026-07-24",46.474,-0.0404,1401.785859,75,46.4924,{"date":623,"open":624,"high":358,"low":349,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":395,"vwap":629},"2026-07-23",46.4969,46.5144,-0.0907,-0.19,5461.6078,46.4849,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":372,"volume":636,"transactions":518,"vwap":637},"2026-07-22",46.635,46.605,46.6051,-0.0549,1283.585278,46.6201,{"date":639,"open":640,"high":507,"low":641,"close":514,"change":323,"percent_change":362,"volume":642,"transactions":643,"vwap":644},"2026-07-21",46.7,46.6342,11174.6078,131,46.6767,{"date":646,"open":647,"high":469,"low":647,"close":647,"change":582,"percent_change":456,"volume":648,"transactions":649,"vwap":650},"2026-07-20",46.69,1848.761966,78,46.7009,{"date":652,"open":653,"high":654,"low":640,"close":507,"change":655,"percent_change":111,"volume":656,"transactions":606,"vwap":657},"2026-07-17",46.7084,46.735,-0.0064,1826.6078,46.7226,{"date":659,"open":647,"high":660,"low":647,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-16",46.7164,0.0113,0.02,2035.6078,99,46.7146,{"date":667,"open":469,"high":469,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-15",46.695,46.7051,0.0551,0.12,1458.6078,40,46.7116,{"date":676,"open":677,"high":647,"low":677,"close":487,"change":393,"percent_change":678,"volume":679,"transactions":584,"vwap":680},"2026-07-14",46.645,0.17,1181.632222,46.6494,{"date":682,"open":359,"high":359,"low":359,"close":359,"change":549,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-13",-0.17,609.6498,38,46.5764,{"date":688,"open":689,"high":690,"low":487,"close":487,"change":323,"percent_change":362,"volume":691,"transactions":9,"vwap":487},"2026-07-10",46.67,46.725,1800,{"date":693,"open":514,"high":507,"low":487,"close":490,"change":22,"percent_change":293,"volume":694,"transactions":9,"vwap":490},"2026-07-09",2600,{"date":696,"open":689,"high":689,"low":589,"close":697,"change":419,"percent_change":420,"volume":698,"transactions":9,"vwap":697},"2026-07-08",46.63,2000,{"date":700,"open":490,"high":701,"low":490,"close":702,"change":703,"percent_change":323,"volume":704,"transactions":9,"vwap":702},"2026-07-07",46.759,46.705,-0.015,4500,{"date":706,"open":640,"high":707,"low":689,"close":469,"change":439,"percent_change":662,"volume":708,"transactions":9,"vwap":469},"2026-07-06",46.766,1700,{"date":710,"open":507,"high":409,"low":711,"close":507,"change":393,"percent_change":678,"volume":712,"transactions":9,"vwap":507},"2026-07-02",46.675,4400,{"date":714,"open":715,"high":697,"low":715,"close":697,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":697},"2026-07-01",46.6,-0.214,-0.46,800,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":439,"volume":725,"transactions":9,"vwap":723},"2026-06-30",46.83,46.9,46.844,0.004,3700,{"date":727,"open":454,"high":728,"low":729,"close":408,"change":730,"percent_change":542,"volume":731,"transactions":9,"vwap":408},"2026-06-29",46.945,46.773,0.044,4300,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":106,"volume":738,"transactions":9,"vwap":736},"2026-06-26",46.772,46.798,46.796,0.029,900,{"date":740,"open":409,"high":409,"low":741,"close":742,"change":743,"percent_change":22,"volume":173,"transactions":9,"vwap":742},"2026-06-25",46.765,46.767,0.022,{"date":745,"open":418,"high":418,"low":461,"close":746,"change":747,"percent_change":439,"volume":748,"transactions":9,"vwap":746},"2026-06-24",46.745,0.006,1500,{"date":750,"open":689,"high":751,"low":689,"close":752,"change":753,"percent_change":231,"volume":708,"transactions":9,"vwap":752},"2026-06-23",46.755,46.739,0.014,{"date":755,"open":476,"high":476,"low":469,"close":690,"change":362,"percent_change":756,"volume":757,"transactions":9,"vwap":690},"2026-06-22",-0.13,2100,{"date":759,"open":476,"high":418,"low":701,"close":407,"change":393,"percent_change":678,"volume":760,"transactions":9,"vwap":407},"2026-06-18",3000,{"date":762,"open":461,"high":409,"low":702,"close":702,"change":419,"percent_change":420,"volume":763,"transactions":9,"vwap":702},"2026-06-17",3400,{"date":765,"open":736,"high":408,"low":476,"close":415,"change":766,"percent_change":22,"volume":767,"transactions":9,"vwap":415},"2026-06-16",0.024,4100,{"date":769,"open":446,"high":770,"low":461,"close":493,"change":771,"percent_change":671,"volume":772,"transactions":9,"vwap":493},"2026-06-15",46.88,0.056,9100,{"date":774,"open":487,"high":775,"low":487,"close":640,"change":724,"percent_change":439,"volume":776,"transactions":9,"vwap":640},"2026-06-12",46.729,2500,{"date":778,"open":359,"high":507,"low":359,"close":779,"change":780,"percent_change":781,"volume":738,"transactions":9,"vwap":779},"2026-06-11",46.696,0.166,0.36,{"date":783,"open":390,"high":784,"low":390,"close":572,"change":785,"percent_change":323,"volume":786,"transactions":9,"vwap":572},"2026-06-10",46.556,-0.013,1900,{"date":788,"open":715,"high":715,"low":399,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-09",46.543,0.018,0.04,5200,{"date":794,"open":795,"high":795,"low":556,"close":796,"change":797,"percent_change":791,"volume":691,"transactions":9,"vwap":796},"2026-06-08",46.58,46.525,0.019,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":748,"transactions":9,"vwap":801},"2026-06-05",46.575,46.506,-0.124,-0.27,{"date":805,"open":697,"high":697,"low":806,"close":697,"change":262,"percent_change":383,"volume":807,"transactions":9,"vwap":697},"2026-06-04",46.62,1300,{"date":809,"open":589,"high":589,"low":370,"close":398,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":398},"2026-06-03",-0.086,-0.18,3200,{"date":814,"open":398,"high":514,"low":398,"close":815,"change":816,"percent_change":817,"volume":748,"transactions":9,"vwap":815},"2026-06-02",46.646,0.001,0,{"date":819,"open":806,"high":514,"low":589,"close":677,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":677},"2026-06-01",-0.246,-0.52,2700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":383,"volume":748,"transactions":9,"vwap":828},"2026-05-29",46.916,46.92,46.885,46.891,0.071,{"date":831,"open":409,"high":832,"low":409,"close":435,"change":833,"percent_change":262,"volume":708,"transactions":9,"vwap":435},"2026-05-28",46.89,0.033,{"date":835,"open":836,"high":837,"low":476,"close":837,"change":838,"percent_change":362,"volume":839,"transactions":9,"vwap":837},"2026-05-27",46.782,46.787,-0.028,1400,{"date":841,"open":409,"high":842,"low":647,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-26",46.819,46.815,0.096,0.21,4600,{"date":848,"open":640,"high":409,"low":640,"close":849,"change":850,"percent_change":662,"volume":173,"transactions":9,"vwap":849},"2026-05-22",46.719,0.009,{"date":852,"open":715,"high":507,"low":715,"close":507,"change":262,"percent_change":383,"volume":853,"transactions":9,"vwap":507},"2026-05-21",6700,{"date":855,"open":563,"high":856,"low":857,"close":856,"change":447,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-20",46.64,46.43,0.28,31200,{"date":861,"open":563,"high":360,"low":573,"close":348,"change":862,"percent_change":863,"volume":812,"transactions":9,"vwap":348},"2026-05-19",-0.046,-0.1,{"date":865,"open":866,"high":866,"low":348,"close":784,"change":867,"percent_change":197,"volume":868,"transactions":9,"vwap":784},"2026-05-18",46.61,-0.024,3600,{"date":870,"open":806,"high":806,"low":398,"close":795,"change":871,"percent_change":189,"volume":767,"transactions":9,"vwap":795},"2026-05-15",-0.135,{"date":873,"open":461,"high":874,"low":875,"close":875,"change":111,"percent_change":582,"volume":748,"transactions":9,"vwap":875},"2026-05-14",46.777,46.715,{"date":877,"open":647,"high":690,"low":487,"close":690,"change":439,"percent_change":662,"volume":878,"transactions":9,"vwap":690},"2026-05-13",1100,{"date":880,"open":507,"high":875,"low":507,"close":875,"change":881,"percent_change":549,"volume":882,"transactions":9,"vwap":875},"2026-05-12",-0.039,400,{"date":884,"open":476,"high":435,"low":885,"close":885,"change":886,"percent_change":198,"volume":776,"transactions":9,"vwap":885},"2026-05-11",46.754,-0.053,{"date":888,"open":486,"high":889,"low":486,"close":889,"change":542,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-08",46.807,0.19,5600,{"date":893,"open":415,"high":415,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-07",46.717,-0.123,-0.26,3800,{"date":899,"open":454,"high":408,"low":454,"close":408,"change":478,"percent_change":479,"volume":900,"transactions":9,"vwap":408},"2026-05-06",2200,{"date":902,"open":507,"high":486,"low":702,"close":875,"change":903,"percent_change":671,"volume":904,"transactions":9,"vwap":875},"2026-05-05",0.055,2300,{"date":906,"open":409,"high":409,"low":514,"close":514,"change":907,"percent_change":575,"volume":691,"transactions":9,"vwap":514},"2026-05-04",-0.112,{"date":909,"open":409,"high":408,"low":499,"close":734,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":734},"2026-05-01",-0.198,-0.42,3300,{"date":914,"open":722,"high":915,"low":446,"close":915,"change":916,"percent_change":917,"volume":757,"transactions":9,"vwap":915},"2026-04-30",46.97,0.145,0.31,{"date":919,"open":722,"high":722,"low":920,"close":921,"change":871,"percent_change":189,"volume":900,"transactions":9,"vwap":921},"2026-04-29",46.81,46.825,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":470,"percent_change":471,"volume":694,"transactions":9,"vwap":925},"2026-04-28",46.95,46.96,46.93,{"date":928,"open":929,"high":502,"low":924,"close":930,"change":931,"percent_change":231,"volume":760,"transactions":9,"vwap":930},"2026-04-27",46.98,46.995,0.016,{"date":933,"open":934,"high":502,"low":934,"close":935,"change":936,"percent_change":393,"volume":694,"transactions":9,"vwap":935},"2026-04-24",46.895,46.979,0.038,{"date":938,"open":925,"high":925,"low":435,"close":939,"change":323,"percent_change":362,"volume":691,"transactions":9,"vwap":939},"2026-04-23",46.941,{"date":941,"open":929,"high":942,"low":924,"close":943,"change":944,"percent_change":447,"volume":945,"transactions":9,"vwap":943},"2026-04-22",47.035999,46.971,0.059,3500,{"date":947,"open":826,"high":948,"low":949,"close":949,"change":950,"percent_change":420,"volume":786,"transactions":9,"vwap":949},"2026-04-21",46.99,46.912,-0.074,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":881,"percent_change":549,"volume":708,"transactions":9,"vwap":955},"2026-04-20",47.0050011,46.955,46.986,{"date":957,"open":502,"high":958,"low":502,"close":959,"change":383,"percent_change":141,"volume":900,"transactions":9,"vwap":959},"2026-04-17",47.09,47.025002,{"date":961,"open":915,"high":915,"low":477,"close":477,"change":549,"percent_change":683,"volume":718,"transactions":9,"vwap":477},"2026-04-16",{"date":963,"open":964,"high":954,"low":832,"close":954,"change":111,"percent_change":582,"volume":900,"transactions":9,"vwap":954},"2026-04-15",46.935,{"date":966,"open":721,"high":967,"low":721,"close":968,"change":969,"percent_change":845,"volume":970,"transactions":9,"vwap":968},"2026-04-14",47.029999,46.965,0.1,8900,{"date":972,"open":461,"high":428,"low":461,"close":428,"change":671,"percent_change":973,"volume":900,"transactions":9,"vwap":428},"2026-04-13",0.26,{"date":975,"open":446,"high":446,"low":746,"close":746,"change":372,"percent_change":896,"volume":708,"transactions":9,"vwap":746},"2026-04-10",{"date":977,"open":741,"high":948,"low":741,"close":428,"change":766,"percent_change":22,"volume":978,"transactions":9,"vwap":428},"2026-04-09",4700,{"date":980,"open":721,"high":981,"low":836,"close":982,"change":983,"percent_change":141,"volume":725,"transactions":9,"vwap":982},"2026-04-08",46.85,46.841,0.148,{"date":985,"open":370,"high":986,"low":348,"close":986,"change":987,"percent_change":383,"volume":988,"transactions":9,"vwap":986},"2026-04-07",46.693,0.068,6900,{"date":990,"open":991,"high":856,"low":991,"close":992,"change":844,"percent_change":845,"volume":993,"transactions":9,"vwap":992},"2026-04-06",46.46,46.625,16000,{"date":995,"open":996,"high":359,"low":997,"close":998,"change":737,"percent_change":106,"volume":999,"transactions":9,"vwap":998},"2026-04-02",46.38,46.365,46.529,5800,{"date":1001,"open":1002,"high":1003,"low":857,"close":399,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":399},"2026-04-01",46.48,46.517,-0.115,-0.25,21500,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":760,"transactions":9,"vwap":1010},"2026-03-31",46.41,46.615,0.381,0.82,{"date":1014,"open":1015,"high":1016,"low":318,"close":1017,"change":1018,"percent_change":678,"volume":691,"transactions":9,"vwap":1017},"2026-03-30",46.32,46.345,46.234,0.078,{"date":1020,"open":318,"high":249,"low":1021,"close":1022,"change":471,"percent_change":209,"volume":1023,"transactions":9,"vwap":1022},"2026-03-27",46.07,46.156,6000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":822,"transactions":9,"vwap":1028},"2026-03-26",46.44,46.445,46.226,-0.254,-0.55,{"date":1032,"open":572,"high":398,"low":1033,"close":1002,"change":1034,"percent_change":272,"volume":812,"transactions":9,"vwap":1002},"2026-03-25",46.42,0.094,{"date":1036,"open":857,"high":349,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":891,"transactions":9,"vwap":1038},"2026-03-24",46.37,46.386,-0.105,-0.23,{"date":1042,"open":348,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":792,"transactions":9,"vwap":1045},"2026-03-23",46.588,46.355,46.491,0.229,0.5,{"date":1049,"open":368,"high":368,"low":260,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-20",46.262,-0.319,-0.68,14500,{"date":1055,"open":1033,"high":1056,"low":1037,"close":1056,"change":1057,"percent_change":272,"volume":767,"transactions":9,"vwap":1056},"2026-03-19",46.581,0.091,{"date":1059,"open":487,"high":1060,"low":563,"close":563,"change":575,"percent_change":1061,"volume":691,"transactions":9,"vwap":563},"2026-03-18",46.688,-0.51,{"date":1063,"open":487,"high":461,"low":697,"close":461,"change":983,"percent_change":141,"volume":1064,"transactions":9,"vwap":461},"2026-03-17",9300,{"date":1066,"open":589,"high":490,"low":795,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-16",46.582,0.109,0.23,5300,{"date":1072,"open":697,"high":697,"low":349,"close":1073,"change":1074,"percent_change":1075,"volume":822,"transactions":9,"vwap":1073},"2026-03-13",46.473,-0.093,-0.2,{"date":1077,"open":1078,"high":507,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-12",46.707,46.566,-0.209,-0.45,3100,{"date":1084,"open":1085,"high":1085,"low":476,"close":1086,"change":1087,"percent_change":312,"volume":897,"transactions":9,"vwap":1086},"2026-03-11",46.91,46.775,-0.101,{"date":1089,"open":418,"high":929,"low":418,"close":1090,"change":886,"percent_change":198,"volume":767,"transactions":9,"vwap":1090},"2026-03-10",46.876,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":767,"transactions":9,"vwap":1094},"2026-03-09",46.685,46.929,0.138,0.29,{"date":1098,"open":486,"high":416,"low":486,"close":1099,"change":1100,"percent_change":803,"volume":999,"transactions":9,"vwap":1099},"2026-03-06",46.791,-0.126,{"date":1102,"open":1103,"high":1103,"low":722,"close":1104,"change":1105,"percent_change":803,"volume":904,"transactions":9,"vwap":1104},"2026-03-05",46.997,46.917,-0.125,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":447,"volume":708,"transactions":9,"vwap":1110},"2026-03-04",47.007,47.07,47.042,0.062,{"date":1113,"open":1085,"high":1114,"low":920,"close":929,"change":197,"percent_change":198,"volume":1115,"transactions":9,"vwap":929},"2026-03-03",47.0099983,10000,{"date":1117,"open":929,"high":1118,"low":954,"close":967,"change":575,"percent_change":1061,"volume":1119,"transactions":9,"vwap":967},"2026-03-02",47.11,8700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":881,"percent_change":549,"volume":767,"transactions":9,"vwap":1124},"2026-02-27",47.28,47.3,47.27,{"date":1126,"open":1127,"high":1127,"low":1122,"close":1128,"change":1129,"percent_change":-6,"volume":1130,"transactions":9,"vwap":1128},"2026-02-26",47.33,47.309,-0.001,5000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":439,"percent_change":662,"volume":1137,"transactions":9,"vwap":1136},"2026-02-25",47.29,47.32,47.282,47.31,2900,{"date":1139,"open":1122,"high":1127,"low":1140,"close":1123,"change":703,"percent_change":323,"volume":1141,"transactions":9,"vwap":1123},"2026-02-24",47.26,31700,{"date":1143,"open":1136,"high":1127,"low":1144,"close":1145,"change":703,"percent_change":323,"volume":767,"transactions":9,"vwap":1145},"2026-02-23",47.273,47.315,{"date":1147,"open":1133,"high":1148,"low":1133,"close":1127,"change":111,"percent_change":582,"volume":1149,"transactions":9,"vwap":1127},"2026-02-20",47.37,5500,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":293,"percent_change":1069,"volume":1155,"transactions":9,"vwap":1154},"2026-02-19",47.22,47.38,47.34,26900,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":106,"volume":1162,"transactions":9,"vwap":1160},"2026-02-18",47.215,47.298,47.23,0.026,1600,{"date":1164,"open":1165,"high":1160,"low":1165,"close":1166,"change":766,"percent_change":22,"volume":912,"transactions":9,"vwap":1166},"2026-02-17",47.19,47.204,{"date":1168,"open":1169,"high":1160,"low":1170,"close":1170,"change":1171,"percent_change":111,"volume":1172,"transactions":9,"vwap":1170},"2026-02-13",47.2,47.18,-0.005,7500,{"date":1174,"open":1170,"high":1160,"low":1170,"close":1175,"change":1176,"percent_change":231,"volume":712,"transactions":9,"vwap":1175},"2026-02-12",47.185,0.015,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":197,"percent_change":198,"volume":945,"transactions":9,"vwap":1181},"2026-02-11",47.24,47.108,47.17,{"date":1183,"open":1169,"high":1136,"low":1165,"close":1152,"change":791,"percent_change":393,"volume":1184,"transactions":9,"vwap":1152},"2026-02-10",15200,{"date":1186,"open":1181,"high":1187,"low":1181,"close":1170,"change":662,"percent_change":791,"volume":691,"transactions":9,"vwap":1170},"2026-02-09",47.195,{"date":1189,"open":1118,"high":1190,"low":1191,"close":1190,"change":871,"percent_change":189,"volume":1192,"transactions":9,"vwap":1190},"2026-02-06",47.16,47.099998,116600,{"date":1194,"open":1195,"high":1134,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-05",47.060001,47.02,47.295,0.245,0.52,17800,{"date":1202,"open":958,"high":958,"low":1203,"close":1203,"change":362,"percent_change":756,"volume":776,"transactions":9,"vwap":1203},"2026-02-04",47.049999,{"date":1205,"open":1206,"high":1165,"low":1207,"close":1118,"change":1171,"percent_change":111,"volume":904,"transactions":9,"vwap":1118},"2026-02-03",47.13,47.040001,{"date":1209,"open":1206,"high":1190,"low":958,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-02",47.115,-0.204,-0.43,60600,{"date":1215,"open":1140,"high":1216,"low":1179,"close":1216,"change":1171,"percent_change":111,"volume":738,"transactions":9,"vwap":1216},"2026-01-30",47.319,{"date":1218,"open":1134,"high":24,"low":1219,"close":1220,"change":1221,"percent_change":262,"volume":853,"transactions":9,"vwap":1220},"2026-01-29",47.248,47.324,0.035,{"date":1223,"open":1197,"high":1136,"low":1122,"close":1224,"change":1225,"percent_change":471,"volume":904,"transactions":9,"vwap":1224},"2026-01-28",47.289,-0.031,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1134,"change":1230,"percent_change":262,"volume":1231,"transactions":9,"vwap":1134},"2026-01-27",47.36,47.311,0.034,8000,{"date":1233,"open":1127,"high":1127,"low":1234,"close":1234,"change":1171,"percent_change":111,"volume":912,"transactions":9,"vwap":1234},"2026-01-26",47.286,{"date":1236,"open":1237,"high":1237,"low":1133,"close":1238,"change":1239,"percent_change":323,"volume":878,"transactions":9,"vwap":1238},"2026-01-23",47.338,47.291,-0.016,{"date":1241,"open":1133,"high":1134,"low":1133,"close":1242,"change":1243,"percent_change":969,"volume":763,"transactions":9,"vwap":1242},"2026-01-22",47.307,0.047,{"date":1245,"open":1179,"high":1246,"low":1247,"close":1140,"change":393,"percent_change":678,"volume":897,"transactions":9,"vwap":1140},"2026-01-21",47.339,47.223,{"date":1249,"open":1250,"high":1140,"low":1251,"close":1170,"change":756,"percent_change":803,"volume":792,"transactions":9,"vwap":1170},"2026-01-20",47.12,47.080002,{"date":1253,"open":1127,"high":1254,"low":1123,"close":1136,"change":1255,"percent_change":662,"volume":694,"transactions":9,"vwap":1136},"2026-01-16",47.43,0.008,{"date":1257,"open":1122,"high":1128,"low":1124,"close":1258,"change":1259,"percent_change":817,"volume":1162,"transactions":9,"vwap":1258},"2026-01-15",47.302,0.002,{"date":1261,"open":1133,"high":1136,"low":1179,"close":1123,"change":1262,"percent_change":231,"volume":868,"transactions":9,"vwap":1123},"2026-01-14",0.013,{"date":1264,"open":1133,"high":1133,"low":1179,"close":1265,"change":1266,"percent_change":791,"volume":868,"transactions":9,"vwap":1265},"2026-01-13",47.287,0.017,{"date":1268,"open":1269,"high":1124,"low":1270,"close":1124,"change":439,"percent_change":662,"volume":904,"transactions":9,"vwap":1124},"2026-01-12",47.255,47.25,{"date":1272,"open":1273,"high":1273,"low":1270,"close":1140,"change":662,"percent_change":791,"volume":912,"transactions":9,"vwap":1140},"2026-01-09",47.288,{"date":1275,"open":1276,"high":1179,"low":1152,"close":1179,"change":817,"percent_change":817,"volume":1277,"transactions":9,"vwap":1179},"2026-01-08",47.221,2800,{"date":1279,"open":1140,"high":1140,"low":1152,"close":1179,"change":797,"percent_change":791,"volume":1082,"transactions":9,"vwap":1179},"2026-01-07",{"date":1281,"open":1160,"high":1122,"low":1250,"close":1276,"change":881,"percent_change":549,"volume":1282,"transactions":9,"vwap":1276},"2026-01-06",62700,{"date":1284,"open":1152,"high":1122,"low":1152,"close":1140,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1140},"2026-01-05",0.085,0.18,4000,{"date":1289,"open":1169,"high":1169,"low":1290,"close":1291,"change":1292,"percent_change":582,"volume":1287,"transactions":9,"vwap":1291},"2026-01-02",47.132,47.175,-0.008,{"date":1294,"open":1295,"high":1152,"low":1170,"close":1296,"change":1297,"percent_change":471,"volume":1082,"transactions":9,"vwap":1296},"2025-12-31",47.189,47.183,-0.032,{"date":1299,"open":1300,"high":1152,"low":1301,"close":1158,"change":231,"percent_change":106,"volume":900,"transactions":9,"vwap":1158},"2025-12-30",47.179,47.167,{"date":1303,"open":1304,"high":1169,"low":1206,"close":1175,"change":1305,"percent_change":662,"volume":792,"transactions":9,"vwap":1175},"2025-12-29",47.14,0.011,{"date":1307,"open":1304,"high":1165,"low":1304,"close":1308,"change":753,"percent_change":231,"volume":1309,"transactions":9,"vwap":1308},"2025-12-26",47.174,5400,{"date":1311,"open":1180,"high":1181,"low":1180,"close":1190,"change":106,"percent_change":447,"volume":776,"transactions":9,"vwap":1190},"2025-12-24",{"date":1313,"open":1195,"high":1191,"low":967,"close":1191,"change":439,"percent_change":662,"volume":945,"transactions":9,"vwap":1191},"2025-12-23",{"date":1315,"open":1203,"high":1118,"low":1316,"close":958,"change":1317,"percent_change":1318,"volume":853,"transactions":9,"vwap":958},"2025-12-22",47.012001,-0.285,-0.6,{"date":1320,"open":1321,"high":1321,"low":1228,"close":1322,"change":1171,"percent_change":111,"volume":725,"transactions":9,"vwap":1322},"2025-12-19",47.42,47.375,{"date":1324,"open":1325,"high":1153,"low":1136,"close":1153,"change":447,"percent_change":858,"volume":1326,"transactions":9,"vwap":1153},"2025-12-18",47.35,12700,{"date":1328,"open":1140,"high":1124,"low":1160,"close":1270,"change":1329,"percent_change":352,"volume":1330,"transactions":9,"vwap":1270},"2025-12-17",-0.065,1200,{"date":1332,"open":1160,"high":1134,"low":1160,"close":1145,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1145},"2025-12-16",0.065,0.14,6500,{"date":1337,"open":1338,"high":1140,"low":1339,"close":1270,"change":791,"percent_change":393,"volume":945,"transactions":9,"vwap":1270},"2025-12-15",47.237,47.211,{"date":1341,"open":1342,"high":1179,"low":1190,"close":1343,"change":456,"percent_change":549,"volume":725,"transactions":9,"vwap":1343},"2025-12-12",47.218,47.21,{"date":1345,"open":1270,"high":1346,"low":1219,"close":1270,"change":817,"percent_change":817,"volume":1347,"transactions":9,"vwap":1270},"2025-12-11",47.268,3900,{"date":1349,"open":1304,"high":1270,"low":1304,"close":1270,"change":542,"percent_change":890,"volume":757,"transactions":9,"vwap":1270},"2025-12-10",{"date":1351,"open":1352,"high":1353,"low":1354,"close":1190,"change":470,"percent_change":471,"volume":1355,"transactions":9,"vwap":1190},"2025-12-09",47.158,47.199,47.124,7300,{"date":1357,"open":1140,"high":1140,"low":1170,"close":1187,"change":549,"percent_change":683,"volume":1082,"transactions":9,"vwap":1187},"2025-12-08",{"date":1359,"open":1140,"high":1136,"low":1270,"close":1360,"change":1361,"percent_change":323,"volume":1023,"transactions":9,"vwap":1360},"2025-12-05",47.275,-0.014,{"date":1363,"open":1136,"high":1136,"low":1179,"close":1224,"change":1364,"percent_change":198,"volume":1365,"transactions":9,"vwap":1224},"2025-12-04",-0.054,1819400,{"date":1367,"open":1123,"high":1153,"low":1159,"close":1368,"change":833,"percent_change":262,"volume":1369,"transactions":9,"vwap":1368},"2025-12-03",47.343,10200,{"date":1371,"open":1154,"high":1154,"low":1372,"close":1136,"change":1373,"percent_change":1374,"volume":897,"transactions":9,"vwap":1136},"2025-12-02",47.241,0.076,0.16,{"date":1376,"open":1181,"high":1124,"low":1181,"close":1377,"change":1378,"percent_change":1379,"volume":900,"transactions":9,"vwap":1377},"2025-12-01",47.234,-0.266,-0.56,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":817,"percent_change":817,"volume":839,"transactions":9,"vwap":1384},"2025-11-28",47.51,47.53,47.5,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1384,"change":1389,"percent_change":447,"volume":822,"transactions":9,"vwap":1384},"2025-11-26",47.44,47.509,0.063,{"date":1391,"open":1123,"high":1392,"low":1133,"close":1392,"change":1393,"percent_change":1394,"volume":1070,"transactions":9,"vwap":1392},"2025-11-25",47.437,0.155,0.33,{"date":1396,"open":1169,"high":1159,"low":1169,"close":1135,"change":1397,"percent_change":678,"volume":912,"transactions":9,"vwap":1135},"2025-11-24",0.082,{"date":1399,"open":1250,"high":1152,"low":1250,"close":1169,"change":671,"percent_change":121,"volume":812,"transactions":9,"vwap":1169},"2025-11-21",{"date":1401,"open":1152,"high":1402,"low":1251,"close":1251,"change":1403,"percent_change":549,"volume":1277,"transactions":9,"vwap":1251},"2025-11-20",47.226,-0.038,{"date":1405,"open":1181,"high":1181,"low":1118,"close":1406,"change":730,"percent_change":542,"volume":1277,"transactions":9,"vwap":1406},"2025-11-19",47.118,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":850,"percent_change":662,"volume":173,"transactions":9,"vwap":1410},"2025-11-18",47.068001,47.074001,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":811,"volume":1287,"transactions":9,"vwap":1415},"2025-11-17",47.101,47.105,47.064999,-0.084,{"date":1418,"open":1195,"high":1419,"low":967,"close":1420,"change":1421,"percent_change":969,"volume":1082,"transactions":9,"vwap":1420},"2025-11-14",47.225,47.149,0.045,{"date":1423,"open":1190,"high":1165,"low":1191,"close":1424,"change":1425,"percent_change":1005,"volume":1426,"transactions":9,"vwap":1424},"2025-11-13",47.104,-0.117,5100,{"date":1428,"open":1429,"high":1122,"low":1430,"close":1276,"change":1431,"percent_change":683,"volume":1432,"transactions":9,"vwap":1276},"2025-11-12",47.186,47.182,-0.079,2400,{"date":1434,"open":1325,"high":1325,"low":1270,"close":1123,"change":22,"percent_change":293,"volume":1435,"transactions":9,"vwap":1123},"2025-11-11",5700,{"date":1437,"open":1181,"high":1140,"low":1250,"close":1270,"change":478,"percent_change":479,"volume":1438,"transactions":9,"vwap":1270},"2025-11-10",6400,{"date":1440,"open":1207,"high":1441,"low":1442,"close":1441,"change":106,"percent_change":447,"volume":945,"transactions":9,"vwap":1441},"2025-11-07",47.125,47.023998,{"date":1444,"open":1445,"high":1415,"low":1445,"close":1415,"change":833,"percent_change":262,"volume":1137,"transactions":9,"vwap":1415},"2025-11-06",47.018002,{"date":1447,"open":1448,"high":1448,"low":502,"close":1449,"change":1450,"percent_change":111,"volume":1330,"transactions":9,"vwap":1449},"2025-11-05",47.035,47.032001,-0.004,{"date":1452,"open":925,"high":1453,"low":925,"close":942,"change":1454,"percent_change":439,"volume":786,"transactions":9,"vwap":942},"2025-11-04",47.058998,0.003,{"date":1456,"open":1195,"high":1415,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":900,"transactions":9,"vwap":1457},"2025-11-03",47.033001,-0.287,-0.61,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1134,"change":817,"percent_change":817,"volume":1465,"transactions":9,"vwap":1134},"2025-10-31",47.365,47.39,47.276,7000,{"date":1467,"open":1468,"high":1469,"low":1136,"close":1134,"change":703,"percent_change":323,"volume":1470,"transactions":9,"vwap":1134},"2025-10-30",47.344,47.368,6600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":352,"percent_change":189,"volume":1432,"transactions":9,"vwap":1475},"2025-10-29",47.41,47.455,47.335,{"date":1477,"open":1254,"high":1478,"low":1148,"close":1479,"change":1329,"percent_change":352,"volume":1480,"transactions":9,"vwap":1479},"2025-10-28",47.488,47.475,8800,{"date":1482,"open":1387,"high":24,"low":1473,"close":1483,"change":1484,"percent_change":858,"volume":1485,"transactions":9,"vwap":1483},"2025-10-27",47.54,0.135,31100,{"date":1487,"open":1488,"high":1489,"low":1228,"close":1489,"change":1490,"percent_change":272,"volume":822,"transactions":9,"vwap":1489},"2025-10-24",47.366,47.405,0.095,{"date":1492,"open":1325,"high":1325,"low":1493,"close":1136,"change":1494,"percent_change":22,"volume":1070,"transactions":9,"vwap":1136},"2025-10-23",47.285,0.023,{"date":1496,"open":1136,"high":1134,"low":1152,"close":1265,"change":1497,"percent_change":332,"volume":1438,"transactions":9,"vwap":1265},"2025-10-22",-0.043,{"date":1499,"open":1128,"high":1127,"low":1500,"close":1127,"change":471,"percent_change":209,"volume":993,"transactions":9,"vwap":1127},"2025-10-21",47.261,{"date":1502,"open":1123,"high":1503,"low":1123,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-10-20",47.4,0.225,0.48,27700,{"date":1508,"open":1190,"high":1152,"low":1509,"close":1291,"change":1171,"percent_change":111,"volume":1510,"transactions":9,"vwap":1291},"2025-10-17",47.097,20400,{"date":1512,"open":1158,"high":1270,"low":1513,"close":1170,"change":724,"percent_change":439,"volume":1514,"transactions":9,"vwap":1170},"2025-10-16",47.15,23300,{"date":1516,"open":1517,"high":1518,"low":1206,"close":1519,"change":1520,"percent_change":1521,"volume":822,"transactions":9,"vwap":1519},"2025-10-15",47.205,47.229,47.176,0.111,0.24,{"date":1523,"open":1524,"high":958,"low":968,"close":1415,"change":1525,"percent_change":22,"volume":718,"transactions":9,"vwap":1415},"2025-10-14",47.016998,0.025,{"date":1527,"open":722,"high":1207,"low":722,"close":1207,"change":1528,"percent_change":1529,"volume":807,"transactions":9,"vwap":1207},"2025-10-13",0.181,0.39,{"date":1531,"open":948,"high":1114,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":757,"transactions":9,"vwap":1532},"2025-10-10",46.859,-0.141,-0.3,{"date":1536,"open":1195,"high":1195,"low":915,"close":502,"change":1537,"percent_change":627,"volume":1538,"transactions":9,"vwap":502},"2025-10-09",-0.089,4200,{"date":1540,"open":1206,"high":1304,"low":1251,"close":1541,"change":1542,"percent_change":863,"volume":1277,"transactions":9,"vwap":1541},"2025-10-08",47.089001,-0.047,{"date":1544,"open":1190,"high":1247,"low":1206,"close":1545,"change":1525,"percent_change":22,"volume":694,"transactions":9,"vwap":1545},"2025-10-07",47.136,{"date":1547,"open":1352,"high":1181,"low":926,"close":1548,"change":1549,"percent_change":332,"volume":1550,"transactions":9,"vwap":1548},"2025-10-06",47.111,-0.044,21000,{"date":1552,"open":1190,"high":1169,"low":1206,"close":1553,"change":1554,"percent_change":197,"volume":891,"transactions":9,"vwap":1553},"2025-10-03",47.155,-0.025,{"date":1556,"open":1136,"high":1136,"low":1557,"close":1170,"change":1176,"percent_change":231,"volume":691,"transactions":9,"vwap":1170},"2025-10-02",47.148,{"date":1559,"open":1207,"high":1181,"low":1207,"close":1560,"change":1105,"percent_change":896,"volume":792,"transactions":9,"vwap":1560},"2025-10-01",47.165,{"date":1562,"open":1123,"high":1123,"low":1270,"close":1133,"change":1563,"percent_change":456,"volume":839,"transactions":9,"vwap":1133},"2025-09-30",-0.018,{"date":1565,"open":1122,"high":1325,"low":1122,"close":1566,"change":1567,"percent_change":671,"volume":868,"transactions":9,"vwap":1566},"2025-09-29",47.308,0.058,{"date":1569,"open":1160,"high":1570,"low":1165,"close":1270,"change":1421,"percent_change":969,"volume":846,"transactions":9,"vwap":1270},"2025-09-26",47.278,{"date":1572,"open":1140,"high":1140,"low":1295,"close":1517,"change":1425,"percent_change":1005,"volume":748,"transactions":9,"vwap":1517},"2025-09-25",{"date":1574,"open":1127,"high":1148,"low":1136,"close":1575,"change":1403,"percent_change":549,"volume":1576,"transactions":9,"vwap":1575},"2025-09-24",47.322,10100,{"date":1578,"open":175,"high":175,"low":1579,"close":1228,"change":323,"percent_change":362,"volume":1580,"transactions":9,"vwap":1228},"2025-09-23",47.359,7900,{"date":1582,"open":1154,"high":1463,"low":1237,"close":1463,"change":1583,"percent_change":447,"volume":1584,"transactions":9,"vwap":1463},"2025-09-22",0.061,6300,{"date":1586,"open":1228,"high":1148,"low":1134,"close":1587,"change":850,"percent_change":662,"volume":978,"transactions":9,"vwap":1587},"2025-09-19",47.329,{"date":1589,"open":1590,"high":1127,"low":1591,"close":1134,"change":1592,"percent_change":969,"volume":1593,"transactions":9,"vwap":1134},"2025-09-18",47.258,47.081001,0.049,18600,{"date":1595,"open":1325,"high":1325,"low":1124,"close":1596,"change":1597,"percent_change":372,"volume":822,"transactions":9,"vwap":1596},"2025-09-17",47.271,-0.059,{"date":1599,"open":1134,"high":1148,"low":1136,"close":1127,"change":582,"percent_change":456,"volume":1435,"transactions":9,"vwap":1127},"2025-09-16",{"date":1601,"open":1122,"high":1602,"low":1122,"close":1325,"change":1603,"percent_change":845,"volume":912,"transactions":9,"vwap":1325},"2025-09-15",47.379,0.098,{"date":1605,"open":1140,"high":1140,"low":1152,"close":1606,"change":197,"percent_change":198,"volume":1607,"transactions":9,"vwap":1606},"2025-09-12",47.252,4800,{"date":1609,"open":1179,"high":1610,"low":1179,"close":1258,"change":1611,"percent_change":890,"volume":1538,"transactions":9,"vwap":1258},"2025-09-11",47.349,0.092,{"date":1613,"open":1343,"high":1124,"low":1343,"close":1343,"change":791,"percent_change":393,"volume":900,"transactions":9,"vwap":1343},"2025-09-10",{"date":1615,"open":1616,"high":1169,"low":1181,"close":1181,"change":1617,"percent_change":863,"volume":691,"transactions":9,"vwap":1181},"2025-09-09",47.192,-0.045,{"date":1619,"open":1124,"high":1124,"low":1158,"close":1158,"change":1255,"percent_change":662,"volume":776,"transactions":9,"vwap":1158},"2025-09-08",{"date":1621,"open":1270,"high":1122,"low":1622,"close":1623,"change":1624,"percent_change":1286,"volume":1625,"transactions":9,"vwap":1623},"2025-09-05",47.173,47.207,0.087,10300,{"date":1627,"open":1191,"high":1250,"low":1109,"close":1250,"change":393,"percent_change":678,"volume":786,"transactions":9,"vwap":1250},"2025-09-04",{"date":1629,"open":1196,"high":1207,"low":826,"close":1207,"change":447,"percent_change":858,"volume":1287,"transactions":9,"vwap":1207},"2025-09-03",{"date":1631,"open":981,"high":1085,"low":981,"close":1085,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1085},"2025-09-02",-0.457,-0.96,700,{"date":1636,"open":1127,"high":1637,"low":1127,"close":1638,"change":1266,"percent_change":791,"volume":1584,"transactions":9,"vwap":1638},"2025-08-29",47.46,47.367,{"date":1640,"open":1154,"high":1463,"low":1641,"close":1325,"change":817,"percent_change":817,"volume":1642,"transactions":9,"vwap":1325},"2025-08-28",47.334,9800,{"date":1644,"open":1645,"high":1325,"low":1145,"close":1325,"change":662,"percent_change":791,"volume":1287,"transactions":9,"vwap":1325},"2025-08-27",47.318,{"date":1647,"open":1127,"high":1237,"low":1273,"close":1127,"change":1221,"percent_change":262,"volume":694,"transactions":9,"vwap":1127},"2025-08-26",{"date":1649,"open":1122,"high":1246,"low":1122,"close":1197,"change":1650,"percent_change":332,"volume":1347,"transactions":9,"vwap":1197},"2025-08-25",-0.041,{"date":1652,"open":1270,"high":1653,"low":1270,"close":1653,"change":1654,"percent_change":1655,"volume":738,"transactions":9,"vwap":1653},"2025-08-22",47.336,0.256,0.54,{"date":1657,"open":1195,"high":1191,"low":967,"close":1251,"change":1658,"percent_change":372,"volume":1130,"transactions":9,"vwap":1251},"2025-08-21",-0.055,{"date":1660,"open":1509,"high":1661,"low":1509,"close":1661,"change":1662,"percent_change":582,"volume":698,"transactions":9,"vwap":1661},"2025-08-20",47.135,-0.011,{"date":1664,"open":1304,"high":1181,"low":1118,"close":1665,"change":1666,"percent_change":969,"volume":1347,"transactions":9,"vwap":1665},"2025-08-19",47.146,0.046,{"date":1668,"open":1250,"high":1387,"low":1191,"close":1191,"change":197,"percent_change":198,"volume":725,"transactions":9,"vwap":1191},"2025-08-18",{"date":1670,"open":1190,"high":1671,"low":1191,"close":1513,"change":662,"percent_change":791,"volume":694,"transactions":9,"vwap":1513},"2025-08-15",47.169,{"date":1673,"open":1181,"high":1181,"low":1118,"close":1206,"change":1674,"percent_change":803,"volume":1675,"transactions":9,"vwap":1206},"2025-08-14",-0.127,345300,{"date":1677,"open":1122,"high":1133,"low":1165,"close":1678,"change":1679,"percent_change":479,"volume":1680,"transactions":9,"vwap":1678},"2025-08-13",47.257,0.127,3543000,{"date":1682,"open":1683,"high":1206,"low":1684,"close":1206,"change":1389,"percent_change":447,"volume":912,"transactions":9,"vwap":1206},"2025-08-12",47.095001,47.092999,{"date":1686,"open":1203,"high":1687,"low":1203,"close":1688,"change":1689,"percent_change":231,"volume":1432,"transactions":9,"vwap":1688},"2025-08-11",47.145,47.067001,0.012,{"date":1691,"open":1109,"high":1692,"low":1693,"close":1693,"change":1129,"percent_change":-6,"volume":763,"transactions":9,"vwap":1693},"2025-08-08",47.107,47.055,{"date":1695,"open":1118,"high":1118,"low":1203,"close":1696,"change":1697,"percent_change":549,"volume":1162,"transactions":9,"vwap":1696},"2025-08-07",47.056,-0.036,{"date":1699,"open":1191,"high":1191,"low":1196,"close":1700,"change":1243,"percent_change":969,"volume":786,"transactions":9,"vwap":1700},"2025-08-06",47.091999,{"date":1702,"open":1703,"high":1203,"low":1704,"close":1705,"change":1450,"percent_change":111,"volume":904,"transactions":9,"vwap":1705},"2025-08-05",47.027,46.974,47.044998,{"date":1707,"open":929,"high":1195,"low":929,"close":1708,"change":1709,"percent_change":858,"volume":1347,"transactions":9,"vwap":1708},"2025-08-04",47.049,0.132,{"date":1711,"open":435,"high":915,"low":435,"close":1104,"change":1712,"percent_change":1713,"volume":1277,"transactions":9,"vwap":1104},"2025-08-01",-0.157,-0.33,{"date":1715,"open":1251,"high":1251,"low":1109,"close":1410,"change":724,"percent_change":439,"volume":878,"transactions":9,"vwap":1410},"2025-07-31",{"date":1717,"open":1109,"high":1513,"low":1109,"close":1109,"change":1617,"percent_change":863,"volume":1435,"transactions":9,"vwap":1109},"2025-07-30",{"date":1719,"open":958,"high":1720,"low":1251,"close":1210,"change":703,"percent_change":323,"volume":897,"transactions":9,"vwap":1210},"2025-07-29",47.139,{"date":1722,"open":1723,"high":1165,"low":1251,"close":1206,"change":439,"percent_change":662,"volume":1724,"transactions":9,"vwap":1206},"2025-07-28",47.119,8200,{"date":1726,"open":1118,"high":1727,"low":1700,"close":1250,"change":1728,"percent_change":106,"volume":807,"transactions":9,"vwap":1250},"2025-07-25",47.159,0.028,{"date":1730,"open":1191,"high":1513,"low":1731,"close":1700,"change":838,"percent_change":362,"volume":900,"transactions":9,"vwap":1700},"2025-07-24",47.085999,{"date":1733,"open":958,"high":1181,"low":958,"close":1250,"change":662,"percent_change":791,"volume":978,"transactions":9,"vwap":1250},"2025-07-23",{"date":1735,"open":958,"high":1118,"low":1410,"close":1191,"change":1262,"percent_change":231,"volume":988,"transactions":9,"vwap":1191},"2025-07-22",{"date":1737,"open":1251,"high":1206,"low":1251,"close":1738,"change":1739,"percent_change":575,"volume":1740,"transactions":9,"vwap":1738},"2025-07-21",47.087002,-0.113,65100,{"date":1742,"open":915,"high":1169,"low":1743,"close":1169,"change":973,"percent_change":1744,"volume":900,"transactions":9,"vwap":1169},"2025-07-18",46.969,0.55,{"date":1746,"open":924,"high":1169,"low":1747,"close":1748,"change":1494,"percent_change":22,"volume":945,"transactions":9,"vwap":1748},"2025-07-17",46.911,46.94,{"date":1750,"open":416,"high":926,"low":1751,"close":1104,"change":1752,"percent_change":1753,"volume":868,"transactions":9,"vwap":1104},"2025-07-16",46.835,0.101,0.22,{"date":1755,"open":770,"high":926,"low":920,"close":1756,"change":1757,"percent_change":312,"volume":1287,"transactions":9,"vwap":1756},"2025-07-15",46.816,-0.104,{"date":1759,"open":770,"high":924,"low":416,"close":826,"change":1760,"percent_change":542,"volume":945,"transactions":9,"vwap":826},"2025-07-14",0.042,{"date":1762,"open":416,"high":1705,"low":1763,"close":1764,"change":1765,"percent_change":627,"volume":1766,"transactions":9,"vwap":1764},"2025-07-11",46.866,46.878,-0.087,345000,{"date":1768,"open":924,"high":502,"low":826,"close":968,"change":1769,"percent_change":-6,"volume":1432,"transactions":9,"vwap":968},"2025-07-10",-0.002,{"date":1771,"open":832,"high":1772,"low":832,"close":1773,"change":1774,"percent_change":845,"volume":846,"transactions":9,"vwap":1773},"2025-07-09",46.975,46.967,0.097,{"date":1776,"open":826,"high":826,"low":446,"close":416,"change":362,"percent_change":756,"volume":725,"transactions":9,"vwap":416},"2025-07-08",{"date":1778,"open":1203,"high":1109,"low":926,"close":926,"change":1779,"percent_change":220,"volume":725,"transactions":9,"vwap":926},"2025-07-07",-0.172,{"date":1781,"open":1195,"high":1250,"low":1203,"close":1782,"change":797,"percent_change":791,"volume":760,"transactions":9,"vwap":1782},"2025-07-03",47.102,{"date":1784,"open":1513,"high":1513,"low":1114,"close":1785,"change":1786,"percent_change":542,"volume":839,"transactions":9,"vwap":1785},"2025-07-02",47.083,0.043,{"date":1788,"open":1207,"high":958,"low":1207,"close":1207,"change":1789,"percent_change":821,"volume":1277,"transactions":9,"vwap":1207},"2025-07-01",-0.245,{"date":1791,"open":1124,"high":1133,"low":1179,"close":1493,"change":1792,"percent_change":671,"volume":763,"transactions":9,"vwap":1493},"2025-06-30",0.057,{"date":1794,"open":1165,"high":1270,"low":1795,"close":1796,"change":743,"percent_change":22,"volume":1797,"transactions":9,"vwap":1796},"2025-06-27",47.177,47.228,5900,{"date":1799,"open":1206,"high":1800,"low":1206,"close":1800,"change":844,"percent_change":272,"volume":839,"transactions":9,"vwap":1800},"2025-06-26",47.206,{"date":1802,"open":958,"high":1304,"low":1251,"close":1118,"change":439,"percent_change":662,"volume":1803,"transactions":9,"vwap":1118},"2025-06-25",8500,{"date":1805,"open":1207,"high":1191,"low":1207,"close":1191,"change":1752,"percent_change":845,"volume":882,"transactions":9,"vwap":1191},"2025-06-24",{"date":1807,"open":826,"high":502,"low":826,"close":1808,"change":1809,"percent_change":1286,"volume":912,"transactions":9,"vwap":1808},"2025-06-23",46.999,0.084,{"date":1811,"open":981,"high":826,"low":981,"close":1812,"change":1813,"percent_change":678,"volume":839,"transactions":9,"vwap":1812},"2025-06-20",46.915,0.081,{"date":1815,"open":920,"high":408,"low":920,"close":1816,"change":1817,"percent_change":671,"volume":1818,"transactions":9,"vwap":1816},"2025-06-18",46.834,0.054,600,{"date":1820,"open":721,"high":721,"low":499,"close":415,"change":863,"percent_change":242,"volume":1130,"transactions":9,"vwap":415},"2025-06-17",{"date":1822,"open":920,"high":826,"low":920,"close":770,"change":447,"percent_change":858,"volume":1023,"transactions":9,"vwap":770},"2025-06-16",{"date":1824,"open":1825,"high":454,"low":499,"close":486,"change":1826,"percent_change":811,"volume":1827,"transactions":9,"vwap":486},"2025-06-13",46.779,-0.082,9200,{"date":1829,"open":920,"high":416,"low":920,"close":1830,"change":1831,"percent_change":106,"volume":712,"transactions":9,"vwap":1830},"2025-06-12",46.832,0.027,{"date":1833,"open":981,"high":446,"low":1834,"close":1834,"change":197,"percent_change":198,"volume":1162,"transactions":9,"vwap":1834},"2025-06-11",46.805,{"date":1836,"open":486,"high":1094,"low":486,"close":1837,"change":542,"percent_change":890,"volume":1172,"transactions":9,"vwap":1837},"2025-06-10",46.855,{"date":1839,"open":461,"high":415,"low":1840,"close":741,"change":944,"percent_change":447,"volume":698,"transactions":9,"vwap":741},"2025-06-09",46.723,{"date":1842,"open":920,"high":920,"low":1843,"close":1843,"change":1361,"percent_change":323,"volume":698,"transactions":9,"vwap":1843},"2025-06-06",46.706,{"date":1845,"open":920,"high":435,"low":469,"close":469,"change":1658,"percent_change":372,"volume":1846,"transactions":9,"vwap":469},"2025-06-05",965500,{"date":1848,"open":499,"high":415,"low":499,"close":1086,"change":1849,"percent_change":1286,"volume":691,"transactions":9,"vwap":1086},"2025-06-04",0.086,{"date":1851,"open":487,"high":640,"low":487,"close":1852,"change":1853,"percent_change":678,"volume":748,"transactions":9,"vwap":1852},"2025-06-03",46.689,0.079,{"date":1855,"open":370,"high":866,"low":370,"close":866,"change":1856,"percent_change":1857,"volume":900,"transactions":9,"vwap":866},"2025-06-02",-0.176,-0.38,{"date":1859,"open":499,"high":454,"low":469,"close":1860,"change":1592,"percent_change":969,"volume":1797,"transactions":9,"vwap":1860},"2025-05-30",46.786,{"date":1862,"open":486,"high":1863,"low":461,"close":1864,"change":1243,"percent_change":969,"volume":712,"transactions":9,"vwap":1864},"2025-05-29",46.761,46.737,{"date":1866,"open":461,"high":461,"low":1867,"close":647,"change":1868,"percent_change":332,"volume":839,"transactions":9,"vwap":647},"2025-05-28",46.669,-0.042,{"date":1870,"open":487,"high":1871,"low":487,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-05-27",46.732,0.328,0.71,2380200,{"date":1876,"open":1877,"high":390,"low":1877,"close":1878,"change":1650,"percent_change":332,"volume":839,"transactions":9,"vwap":1878},"2025-05-23",46.35,46.404,{"date":1880,"open":563,"high":563,"low":1881,"close":1027,"change":931,"percent_change":231,"volume":900,"transactions":9,"vwap":1027},"2025-05-22",46.415,{"date":1883,"open":589,"high":589,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1070,"transactions":9,"vwap":1884},"2025-05-21",46.429,-0.226,-0.48,{"date":1888,"open":1889,"high":514,"low":697,"close":1890,"change":867,"percent_change":197,"volume":173,"transactions":9,"vwap":1890},"2025-05-20",46.641,46.655,{"date":1892,"open":487,"high":1893,"low":589,"close":1893,"change":1894,"percent_change":111,"volume":691,"transactions":9,"vwap":1893},"2025-05-19",46.679,-0.007,{"date":1896,"open":490,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":293,"volume":1634,"transactions":9,"vwap":1897},"2025-05-16",46.686,46.654,0.051,{"date":1901,"open":370,"high":632,"low":370,"close":632,"change":1902,"percent_change":121,"volume":878,"transactions":9,"vwap":632},"2025-05-15",0.114,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1857,"volume":1908,"transactions":9,"vwap":1906},"2025-05-14",46.639,46.521,-0.179,1826400,{"date":1910,"open":514,"high":499,"low":514,"close":640,"change":791,"percent_change":542,"volume":786,"transactions":9,"vwap":640},"2025-05-13",{"date":1912,"open":1913,"high":1914,"low":1915,"close":514,"change":1916,"percent_change":1744,"volume":904,"transactions":9,"vwap":514},"2025-05-12",46.604,46.667,46.598,0.255,{"date":1918,"open":349,"high":349,"low":1919,"close":1920,"change":797,"percent_change":791,"volume":704,"transactions":9,"vwap":1920},"2025-05-09",46.4,46.405,{"date":1922,"open":991,"high":359,"low":1038,"close":1038,"change":797,"percent_change":791,"volume":1347,"transactions":9,"vwap":1038},"2025-05-08",{"date":1924,"open":1037,"high":1925,"low":1926,"close":1927,"change":743,"percent_change":22,"volume":1082,"transactions":9,"vwap":1927},"2025-05-07",46.417,46.099998,46.367,{"date":1929,"open":1016,"high":1016,"low":1016,"close":1016,"change":1171,"percent_change":111,"volume":882,"transactions":9,"vwap":1016},"2025-05-06",{"date":1931,"open":1932,"high":1919,"low":1932,"close":1877,"change":361,"percent_change":362,"volume":1933,"transactions":9,"vwap":1877},"2025-05-05",46.336,862700,{"date":1935,"open":1026,"high":1026,"low":299,"close":1936,"change":1937,"percent_change":1096,"volume":945,"transactions":9,"vwap":1936},"2025-05-02",46.376,0.136,{"date":1939,"open":269,"high":1940,"low":1941,"close":279,"change":1942,"percent_change":821,"volume":1943,"transactions":9,"vwap":279},"2025-05-01",46.36,46.14,-0.242,27600,{"date":1945,"open":1946,"high":390,"low":1920,"close":1947,"change":683,"percent_change":1948,"volume":839,"transactions":9,"vwap":1947},"2025-04-30",46.446,46.482,-0.36,{"date":1950,"open":572,"high":1951,"low":796,"close":1951,"change":1952,"percent_change":973,"volume":912,"transactions":9,"vwap":1951},"2025-04-29",46.652,0.123,{"date":1954,"open":572,"high":572,"low":857,"close":998,"change":1955,"percent_change":456,"volume":1082,"transactions":9,"vwap":998},"2025-04-28",-0.019,{"date":1957,"open":1958,"high":398,"low":1958,"close":1959,"change":1611,"percent_change":272,"volume":1335,"transactions":9,"vwap":1959},"2025-04-25",46.29,46.548,{"date":1961,"open":1962,"high":1963,"low":1958,"close":1964,"change":1965,"percent_change":1966,"volume":900,"transactions":9,"vwap":1964},"2025-04-24",46.329,46.459,46.456,0.276,0.6,{"date":1968,"open":991,"high":991,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-04-23",46,46.18,0.137,0.3,7400,{"date":179,"open":1975,"high":1976,"low":1977,"close":1978,"change":1494,"percent_change":22,"volume":1979,"transactions":9,"vwap":1978},46.02,46.060001,45.99,46.042999,4900]