[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KORP":3,"homepage-market-summary":30,"stock-historical-KORP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KORP","2026-10-05",{"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},"American Century Diversified Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.72,2.0952,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.39,44.3,44.41,44.26,44.35,0.04,0.09,96393.052646,48.16,44.19,96664.63875660159,5,2192,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":23,"price":131,"is_up":11},"Industrials","XLI",170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},86075,31417424.327907,-3.15,"2025-04-23",[181,184,194,204,214,222,230,239,248,258,267,275,283,293,301,312,321,329,338,346,354,364,373,383,392,401,412,420,429,438,446,452,459,467,476,483,490,500,506,514,522,530,539,549,558,567,574,583,590,599,608,616,624,631,640,647,658,667,677,686,693,700,707,711,719,725,734,741,749,756,764,771,778,785,789,795,800,804,808,812,818,824,831,835,838,843,847,850,854,857,862,866,872,876,883,888,895,899,906,911,916,919,924,928,934,937,942,947,950,953,956,959,962,967,972,979,984,988,994,1000,1006,1013,1017,1020,1024,1028,1032,1035,1038,1042,1047,1052,1056,1061,1066,1069,1073,1079,1084,1087,1091,1095,1099,1102,1106,1112,1116,1120,1128,1135,1143,1151,1157,1163,1169,1174,1181,1186,1191,1195,1199,1204,1210,1217,1224,1231,1236,1241,1246,1251,1257,1263,1269,1274,1279,1284,1290,1295,1302,1309,1313,1317,1322,1326,1331,1334,1338,1342,1346,1349,1351,1356,1360,1363,1366,1371,1376,1381,1385,1388,1391,1395,1398,1402,1406,1410,1413,1416,1418,1422,1426,1429,1433,1437,1441,1444,1449,1453,1456,1461,1465,1468,1471,1476,1479,1483,1487,1491,1495,1497,1503,1508,1513,1518,1524,1529,1534,1539,1544,1550,1555,1561,1566,1570,1573,1577,1580,1582,1585,1587,1590,1593,1596,1602,1607,1611,1615,1618,1621,1623,1626,1629,1633,1637,1642,1646,1650,1655,1660,1664,1668,1671,1675,1679,1683,1688,1691,1693,1696,1700,1705,1710,1713,1716,1721,1723,1726,1730,1734,1738,1743,1746,1749,1752,1756,1760,1764,1767,1770,1773,1777,1781,1786,1791,1794,1797,1803,1808,1814,1817,1820,1825,1828,1833,1836,1839,1841,1844,1848,1852,1855,1859,1862,1865,1868,1873,1878,1881,1885,1889,1891,1894,1897,1902,1905,1908,1912,1917,1920,1924,1927,1931,1935,1939,1944,1949,1953,1957,1961,1966,1969,1973,1976,1981,1984,1989,1993,1995,2000,2007,2010,2012,2015,2019,2025],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},691,44.3446,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",44.53,44.6099,44.32,-0.07,-0.16,130915.107505,769,44.3921,{"date":195,"open":196,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",44.25,44.48,44.42,0.06,0.14,110595.671638,601,44.3223,{"date":205,"open":19,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",44.49,44.3201,44.36,-0.13,-0.29,227102.0039,932,44.3922,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":189,"percent_change":190,"volume":219,"transactions":220,"vwap":221},"2026-09-29",44.54,44.56,44.365,235323.055284,851,44.4241,{"date":223,"open":217,"high":224,"low":225,"close":217,"change":226,"percent_change":227,"volume":228,"transactions":192,"vwap":229},"2026-09-28",44.6,44.44,-0.23,-0.51,126785.586362,44.5213,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":22,"percent_change":23,"volume":236,"transactions":237,"vwap":238},"2026-09-25",44.75,44.8097,44.65,44.79,146436.111907,762,44.7226,{"date":240,"open":241,"high":242,"low":232,"close":232,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",45,45.02,-0.26,-0.58,114808.6863,555,44.8571,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",45.39,44.96,45.01,-0.43,-0.95,78183.449358,573,45.0929,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",45.49,45.3634,45.44,0,109037.764488,378,45.3989,{"date":268,"open":269,"high":262,"low":270,"close":262,"change":200,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",45.38,45.3701,0.31,45523.511834,324,45.3948,{"date":276,"open":269,"high":269,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":273,"vwap":282},"2026-09-18",45.265,45.3,-0.15,-0.33,166335.242,45.2844,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",45.46,45.37,45.45,0.23,0.51,81085.979551,512,45.4133,{"date":294,"open":295,"high":250,"low":296,"close":297,"change":22,"percent_change":23,"volume":298,"transactions":299,"vwap":300},"2026-09-16",45.26,45.19,45.22,83985.827826,468,45.2862,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",45.15,45.1899,45.125,45.18,-0.02,-0.04,136318.9001,532,45.159,{"date":313,"open":314,"high":278,"low":305,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",45.16,45.2,-0.05,-0.11,101616.7571,568,45.2057,{"date":322,"open":286,"high":250,"low":297,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",45.25,0.01,0.02,108623.913781,784,45.2899,{"date":330,"open":331,"high":286,"low":332,"close":333,"change":140,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",45.36,45.23,45.24,-0.75,60668.2983,494,45.3028,{"date":339,"open":340,"high":341,"low":260,"close":342,"change":316,"percent_change":317,"volume":343,"transactions":344,"vwap":345},"2026-09-09",45.62,45.63,45.58,110450.874601,575,45.5677,{"date":347,"open":348,"high":348,"low":349,"close":341,"change":308,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",45.69,45.575,-0.09,111797.195676,740,45.6387,{"date":355,"open":356,"high":357,"low":358,"close":356,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",45.67,45.6999,45.635,-0.17,-0.37,89876.5543,564,45.6693,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":71,"volume":370,"transactions":371,"vwap":372},"2026-09-03",45.91,45.805,45.84,0.095,141282.969292,686,45.848,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",45.8,45.7,45.745,0.015,0.03,116402.513698,493,45.7282,{"date":384,"open":375,"high":385,"low":386,"close":387,"change":190,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",45.865,45.71,45.73,-0.35,317763.9918,336,45.7523,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":359,"volume":398,"transactions":399,"vwap":400},"2026-08-31",45.9,45.82,45.89,-0.08,136778.254764,522,45.8602,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",46.11,46.1255,45.94,45.97,-0.1,-0.22,69859.297,432,46.0067,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":307,"volume":418,"transactions":265,"vwap":419},"2026-08-27",46.12,46.035,46.07,-0.01,65146.3426,46.0737,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":316,"percent_change":317,"volume":426,"transactions":427,"vwap":428},"2026-08-26",46.05,46.1091,46.0201,46.08,61382.925658,406,46.0555,{"date":430,"open":425,"high":431,"low":432,"close":433,"change":288,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",46.14,46.019,46.13,0.5,71438.7849,448,46.0761,{"date":439,"open":440,"high":441,"low":442,"close":394,"change":23,"percent_change":166,"volume":443,"transactions":444,"vwap":445},"2026-08-24",45.92,45.93,45.87,64118.669917,349,45.9048,{"date":447,"open":368,"high":368,"low":448,"close":449,"change":308,"percent_change":350,"volume":450,"transactions":319,"vwap":451},"2026-08-21",45.7801,45.81,71445.9038,45.8046,{"date":453,"open":440,"high":441,"low":449,"close":454,"change":455,"percent_change":388,"volume":456,"transactions":457,"vwap":458},"2026-08-20",45.85,-0.1614,159854.663852,557,45.8545,{"date":460,"open":416,"high":416,"low":405,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",46.0114,0.2514,0.55,96598.936696,441,46.0041,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":325,"percent_change":22,"volume":473,"transactions":474,"vwap":475},"2026-08-18",45.74,45.78,45.66,45.76,69274.451724,388,45.7352,{"date":477,"open":395,"high":478,"low":479,"close":469,"change":359,"percent_change":360,"volume":480,"transactions":481,"vwap":482},"2026-08-17",45.8299,45.7203,73329.832829,398,45.7754,{"date":484,"open":485,"high":485,"low":486,"close":366,"change":397,"percent_change":359,"volume":487,"transactions":488,"vwap":489},"2026-08-14",46.03,45.8701,71065.8568,541,45.9212,{"date":491,"open":485,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",46.0799,45.985,45.99,0.135,0.29,51453.5162,309,46.0143,{"date":501,"open":405,"high":405,"low":368,"close":502,"change":325,"percent_change":22,"volume":503,"transactions":504,"vwap":505},"2026-08-12",45.855,60560.616217,386,45.8876,{"date":507,"open":394,"high":366,"low":508,"close":509,"change":510,"percent_change":22,"volume":511,"transactions":512,"vwap":513},"2026-08-11",45.8333,45.835,0.0168,89927.318871,379,45.8591,{"date":515,"open":440,"high":516,"low":449,"close":517,"change":518,"percent_change":360,"volume":519,"transactions":520,"vwap":521},"2026-08-10",45.9239,45.8182,-0.1691,88121.439997,526,45.837,{"date":523,"open":485,"high":422,"low":440,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",45.9873,0.0884,0.19,64054.764594,580,45.9783,{"date":531,"open":494,"high":494,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",45.86,45.8989,-0.3311,-0.72,111503.4877,335,45.8939,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":324,"volume":546,"transactions":547,"vwap":548},"2026-08-05",46.22,46.279,46.2,46.23,0.005,63321.25177,341,46.2306,{"date":550,"open":431,"high":551,"low":433,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",46.2297,46.225,0.22,0.48,219428.068232,460,46.1981,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":200,"percent_change":271,"volume":564,"transactions":565,"vwap":566},"2026-08-03",46.01,46.0299,45.96,46.005,51773.9614,394,46.0005,{"date":568,"open":394,"high":394,"low":569,"close":385,"change":570,"percent_change":209,"volume":571,"transactions":572,"vwap":573},"2026-07-31",45.7901,-0.06,57195.9232,463,45.8192,{"date":575,"open":396,"high":576,"low":442,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",45.946,45.925,0.07,0.15,285224.739301,310,45.9286,{"date":584,"open":425,"high":425,"low":368,"close":502,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",-0.21,-0.46,84459.984373,633,45.9537,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":553,"volume":596,"transactions":597,"vwap":598},"2026-07-28",45.98,46.1,46.065,0.1,81610.9757,676,46.0475,{"date":600,"open":562,"high":601,"low":602,"close":603,"change":604,"percent_change":526,"volume":605,"transactions":606,"vwap":607},"2026-07-27",45.995,45.9439,45.965,0.0869,124292.859353,427,45.9714,{"date":609,"open":396,"high":610,"low":611,"close":611,"change":612,"percent_change":307,"volume":613,"transactions":614,"vwap":615},"2026-07-24",45.95,45.8781,-0.0069,112355.453894,433,45.9104,{"date":617,"open":366,"high":366,"low":618,"close":619,"change":620,"percent_change":140,"volume":621,"transactions":622,"vwap":623},"2026-07-23",45.83,45.885,-0.155,56557.53347,360,45.8671,{"date":625,"open":403,"high":403,"low":424,"close":626,"change":627,"percent_change":279,"volume":628,"transactions":629,"vwap":630},"2026-07-22",46.04,-0.0697,53056.972997,437,46.0545,{"date":632,"open":431,"high":633,"low":634,"close":635,"change":636,"percent_change":585,"volume":637,"transactions":638,"vwap":639},"2026-07-21",46.15,46.085,46.1097,-0.0953,92374.2035,563,46.1214,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":620,"percent_change":280,"volume":645,"transactions":291,"vwap":646},"2026-07-20",46.34,46.19,46.205,75979.977847,46.2285,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",46.35,46.385,46.32,46.36,0.05,0.11,234448.064023,999,46.3423,{"date":659,"open":544,"high":651,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-16",46.21,46.31,-0.015,-0.03,77269.5878,551,46.2773,{"date":668,"open":669,"high":652,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",46.25,46.2299,46.325,0.115,0.25,92408.3052,799,46.3034,{"date":678,"open":679,"high":680,"low":633,"close":660,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",46.18,46.265,0.075,0.16,169648.1092,625,46.2107,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":620,"percent_change":280,"volume":690,"transactions":691,"vwap":692},"2026-07-13",46.27,46.135,65090.273281,422,46.1833,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":190,"volume":699,"transactions":9,"vwap":697},"2026-07-10",46.4,46.28,46.29,-0.076,59800,{"date":701,"open":702,"high":703,"low":642,"close":704,"change":705,"percent_change":199,"volume":706,"transactions":9,"vwap":704},"2026-07-09",46.39,46.45,46.366,0.026,92400,{"date":708,"open":652,"high":709,"low":669,"close":642,"change":189,"percent_change":279,"volume":710,"transactions":9,"vwap":642},"2026-07-08",46.37,91500,{"date":712,"open":713,"high":714,"low":702,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",46.53,46.57,46.41,-0.45,-0.96,95300,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":417,"percent_change":307,"volume":724,"transactions":9,"vwap":722},"2026-07-06",46.83,46.86,46.79,46400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",46.81,46.88,46.8,46.87,0.12,0.26,90200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":407,"percent_change":585,"volume":740,"transactions":9,"vwap":739},"2026-07-01",46.74,46.825,46.71,46.75,142700,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",47,46.845,46.85,-0.19,-0.4,130200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":681,"percent_change":682,"volume":755,"transactions":9,"vwap":754},"2026-06-29",47.02,47.049999,46.99,47.040001,56200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":417,"volume":763,"transactions":9,"vwap":761},"2026-06-26",46.9,47.0050011,46.89,46.965,-0.005,119700,{"date":765,"open":766,"high":743,"low":767,"close":768,"change":769,"percent_change":23,"volume":770,"transactions":9,"vwap":768},"2026-06-25",46.98,46.94,46.97,0.042,61000,{"date":772,"open":758,"high":768,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",46.892,46.928,0.183,0.39,48400,{"date":779,"open":780,"high":729,"low":781,"close":782,"change":783,"percent_change":578,"volume":784,"transactions":9,"vwap":782},"2026-06-23",46.73,46.7,46.745,0.035,65500,{"date":786,"open":739,"high":739,"low":787,"close":738,"change":397,"percent_change":359,"volume":788,"transactions":9,"vwap":738},"2026-06-22",46.654,55900,{"date":790,"open":758,"high":758,"low":791,"close":723,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":723},"2026-06-18",46.78,0.13,0.28,73900,{"date":796,"open":791,"high":797,"low":798,"close":798,"change":190,"percent_change":140,"volume":799,"transactions":9,"vwap":798},"2026-06-17",46.852,46.66,87900,{"date":801,"open":730,"high":730,"low":723,"close":802,"change":23,"percent_change":526,"volume":803,"transactions":9,"vwap":802},"2026-06-16",46.82,73500,{"date":805,"open":721,"high":745,"low":806,"close":780,"change":379,"percent_change":199,"volume":807,"transactions":9,"vwap":780},"2026-06-15",46.72,171700,{"date":809,"open":780,"high":736,"low":810,"close":781,"change":663,"percent_change":570,"volume":811,"transactions":9,"vwap":781},"2026-06-12",46.63,58000,{"date":813,"open":814,"high":815,"low":816,"close":780,"change":271,"percent_change":156,"volume":817,"transactions":9,"vwap":780},"2026-06-11",46.51,46.76,46.47,38800,{"date":819,"open":820,"high":821,"low":715,"close":822,"change":397,"percent_change":359,"volume":823,"transactions":9,"vwap":822},"2026-06-10",46.49,46.54,46.42,317400,{"date":825,"open":826,"high":826,"low":695,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-09",46.55,46.5,0.08,0.17,368900,{"date":832,"open":833,"high":714,"low":715,"close":822,"change":663,"percent_change":570,"volume":834,"transactions":9,"vwap":822},"2026-06-08",46.52,74500,{"date":836,"open":714,"high":714,"low":703,"close":703,"change":585,"percent_change":716,"volume":837,"transactions":9,"vwap":703},"2026-06-05",72300,{"date":839,"open":798,"high":781,"low":840,"close":798,"change":841,"percent_change":243,"volume":842,"transactions":9,"vwap":798},"2026-06-04",46.65,-0.12,238600,{"date":844,"open":845,"high":729,"low":806,"close":791,"change":317,"percent_change":226,"volume":846,"transactions":9,"vwap":791},"2026-06-03",46.77,131400,{"date":848,"open":743,"high":743,"low":722,"close":760,"change":379,"percent_change":199,"volume":849,"transactions":9,"vwap":760},"2026-06-02",53200,{"date":851,"open":780,"high":852,"low":806,"close":722,"change":307,"percent_change":308,"volume":853,"transactions":9,"vwap":722},"2026-06-01",46.867,139700,{"date":855,"open":728,"high":856,"low":722,"close":728,"change":653,"percent_change":654,"volume":755,"transactions":9,"vwap":728},"2026-05-29",46.96,{"date":858,"open":738,"high":859,"low":860,"close":721,"change":595,"percent_change":71,"volume":861,"transactions":9,"vwap":721},"2026-05-28",46.84,46.691,55200,{"date":863,"open":738,"high":723,"low":864,"close":780,"change":199,"percent_change":792,"volume":865,"transactions":9,"vwap":780},"2026-05-27",46.695,59000,{"date":867,"open":806,"high":806,"low":868,"close":869,"change":682,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-26",46.639,46.67,0.34,51800,{"date":873,"open":714,"high":714,"low":874,"close":814,"change":578,"percent_change":579,"volume":875,"transactions":9,"vwap":814},"2026-05-22",46.43,50000,{"date":877,"open":878,"high":879,"low":544,"close":880,"change":881,"percent_change":654,"volume":882,"transactions":9,"vwap":880},"2026-05-21",46.26,46.46,46.44,0.052,339600,{"date":884,"open":431,"high":715,"low":433,"close":885,"change":886,"percent_change":887,"volume":784,"transactions":9,"vwap":885},"2026-05-20",46.388,0.298,0.65,{"date":889,"open":633,"high":890,"low":891,"close":892,"change":893,"percent_change":253,"volume":894,"transactions":9,"vwap":892},"2026-05-19",46.16,46.029999,46.09,-0.2,85100,{"date":896,"open":702,"high":702,"low":541,"close":697,"change":897,"percent_change":417,"volume":898,"transactions":9,"vwap":697},"2026-05-18",-0.004,54100,{"date":900,"open":649,"high":649,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",46.271,46.294,-0.306,-0.66,64400,{"date":907,"open":780,"high":780,"low":908,"close":909,"change":545,"percent_change":324,"volume":910,"transactions":9,"vwap":909},"2026-05-14",46.59,46.6,45000,{"date":912,"open":826,"high":913,"low":816,"close":914,"change":545,"percent_change":324,"volume":915,"transactions":9,"vwap":914},"2026-05-13",46.599,46.595,45300,{"date":917,"open":909,"high":909,"low":713,"close":908,"change":841,"percent_change":243,"volume":918,"transactions":9,"vwap":908},"2026-05-12",51000,{"date":920,"open":815,"high":723,"low":738,"close":738,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":738},"2026-05-11",-0.14,-0.3,117600,{"date":925,"open":729,"high":745,"low":723,"close":745,"change":829,"percent_change":926,"volume":927,"transactions":9,"vwap":745},"2026-05-08",0.36,53500,{"date":929,"open":730,"high":730,"low":930,"close":931,"change":279,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-07",46.645,46.68,-0.32,93300,{"date":935,"open":729,"high":859,"low":815,"close":721,"change":22,"percent_change":23,"volume":936,"transactions":9,"vwap":721},"2026-05-06",43400,{"date":938,"open":791,"high":859,"low":780,"close":723,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":723},"2026-05-05",0.113,0.24,77900,{"date":943,"open":802,"high":802,"low":909,"close":944,"change":945,"percent_change":280,"volume":946,"transactions":9,"vwap":944},"2026-05-04",46.677,-0.153,55100,{"date":948,"open":729,"high":767,"low":791,"close":721,"change":199,"percent_change":792,"volume":949,"transactions":9,"vwap":721},"2026-05-01",46900,{"date":951,"open":739,"high":743,"low":781,"close":845,"change":654,"percent_change":940,"volume":952,"transactions":9,"vwap":845},"2026-04-30",147400,{"date":954,"open":730,"high":730,"low":798,"close":798,"change":87,"percent_change":227,"volume":955,"transactions":9,"vwap":798},"2026-04-29",73400,{"date":957,"open":721,"high":758,"low":958,"close":758,"change":263,"percent_change":263,"volume":755,"transactions":9,"vwap":758},"2026-04-28",46.775,{"date":960,"open":856,"high":856,"low":730,"close":758,"change":350,"percent_change":746,"volume":961,"transactions":9,"vwap":758},"2026-04-27",34600,{"date":963,"open":964,"high":965,"low":964,"close":753,"change":379,"percent_change":199,"volume":966,"transactions":9,"vwap":753},"2026-04-24",46.91,47.029999,65700,{"date":968,"open":751,"high":969,"low":970,"close":856,"change":407,"percent_change":585,"volume":971,"transactions":9,"vwap":856},"2026-04-23",47.09,46.835,60300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":731,"percent_change":732,"volume":978,"transactions":9,"vwap":977},"2026-04-22",47.080002,47.12,47.0099983,47.060001,141500,{"date":980,"open":977,"high":981,"low":982,"close":767,"change":279,"percent_change":932,"volume":983,"transactions":9,"vwap":767},"2026-04-21",47.075001,46.93,46800,{"date":985,"open":986,"high":986,"low":751,"close":969,"change":307,"percent_change":308,"volume":987,"transactions":9,"vwap":969},"2026-04-20",47.099998,45600,{"date":989,"open":969,"high":990,"low":752,"close":991,"change":553,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-17",47.16,47.11,0.47,56500,{"date":995,"open":996,"high":996,"low":745,"close":760,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":760},"2026-04-16",47.07,-0.125,-0.27,176100,{"date":1001,"open":753,"high":1002,"low":768,"close":1003,"change":1004,"percent_change":189,"volume":1005,"transactions":9,"vwap":1003},"2026-04-15",47.027,47.014999,-0.034,44300,{"date":1007,"open":1008,"high":974,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-14",46.92,47.049,0.129,0.27,58400,{"date":1014,"open":780,"high":1008,"low":780,"close":1008,"change":579,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1008},"2026-04-13",0.32,33400,{"date":1018,"open":722,"high":730,"low":815,"close":845,"change":397,"percent_change":359,"volume":1019,"transactions":9,"vwap":845},"2026-04-10",29600,{"date":1021,"open":802,"high":1022,"low":780,"close":745,"change":22,"percent_change":23,"volume":1023,"transactions":9,"vwap":745},"2026-04-09",46.948,62100,{"date":1025,"open":974,"high":974,"low":1026,"close":727,"change":792,"percent_change":793,"volume":1027,"transactions":9,"vwap":727},"2026-04-08",46.785,83900,{"date":1029,"open":1030,"high":931,"low":822,"close":931,"change":317,"percent_change":87,"volume":1031,"transactions":9,"vwap":931},"2026-04-07",46.58,93100,{"date":1033,"open":845,"high":728,"low":845,"close":723,"change":397,"percent_change":359,"volume":1034,"transactions":9,"vwap":723},"2026-04-06",74100,{"date":1036,"open":909,"high":730,"low":909,"close":730,"change":829,"percent_change":926,"volume":1037,"transactions":9,"vwap":730},"2026-04-02",121700,{"date":1039,"open":781,"high":1040,"low":840,"close":781,"change":23,"percent_change":526,"volume":1041,"transactions":9,"vwap":781},"2026-04-01",46.829,101800,{"date":1043,"open":713,"high":1044,"low":820,"close":1045,"change":732,"percent_change":101,"volume":1046,"transactions":9,"vwap":1045},"2026-03-31",46.699,46.61,295400,{"date":1048,"open":715,"high":816,"low":1049,"close":649,"change":166,"percent_change":1050,"volume":1051,"transactions":9,"vwap":649},"2026-03-30",46.332,0.43,38100,{"date":1053,"open":890,"high":669,"low":1054,"close":633,"change":841,"percent_change":243,"volume":1055,"transactions":9,"vwap":633},"2026-03-27",46.099998,133300,{"date":1057,"open":1058,"high":814,"low":878,"close":688,"change":360,"percent_change":1059,"volume":1060,"transactions":9,"vwap":688},"2026-03-26",46.48,-0.79,55700,{"date":1062,"open":739,"high":739,"low":908,"close":1063,"change":71,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-25",46.64,0.45,59700,{"date":1067,"open":652,"high":833,"low":642,"close":874,"change":841,"percent_change":243,"volume":1068,"transactions":9,"vwap":874},"2026-03-24",134800,{"date":1070,"open":695,"high":1063,"low":709,"close":826,"change":793,"percent_change":1071,"volume":1072,"transactions":9,"vwap":826},"2026-03-23",0.61,248700,{"date":1074,"open":908,"high":1075,"low":669,"close":688,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":688},"2026-03-20",46.622,-0.49,-1.05,105000,{"date":1080,"open":833,"high":1081,"low":1082,"close":815,"change":23,"percent_change":526,"volume":1083,"transactions":9,"vwap":815},"2026-03-19",46.809,46.495,284600,{"date":1085,"open":729,"high":730,"low":840,"close":869,"change":190,"percent_change":140,"volume":1086,"transactions":9,"vwap":869},"2026-03-18",116500,{"date":1088,"open":736,"high":745,"low":736,"close":721,"change":526,"percent_change":1089,"volume":1090,"transactions":9,"vwap":721},"2026-03-17",0.41,56700,{"date":1092,"open":738,"high":780,"low":1093,"close":1063,"change":52,"percent_change":776,"volume":1094,"transactions":9,"vwap":1063},"2026-03-16",46.575,370700,{"date":1096,"open":869,"high":736,"low":822,"close":879,"change":359,"percent_change":1097,"volume":1098,"transactions":9,"vwap":879},"2026-03-13",-0.36,81900,{"date":1100,"open":791,"high":791,"low":826,"close":810,"change":226,"percent_change":1076,"volume":1101,"transactions":9,"vwap":810},"2026-03-12",107000,{"date":1103,"open":754,"high":754,"low":970,"close":722,"change":922,"percent_change":1104,"volume":1105,"transactions":9,"vwap":722},"2026-03-11",-0.64,44800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":990,"change":408,"percent_change":586,"volume":1111,"transactions":9,"vwap":990},"2026-03-10",47.29,47.33,47.14,89400,{"date":1113,"open":996,"high":1114,"low":977,"close":1114,"change":553,"percent_change":992,"volume":1115,"transactions":9,"vwap":1114},"2026-03-09",47.38,79600,{"date":1117,"open":1118,"high":1108,"low":996,"close":990,"change":190,"percent_change":140,"volume":1119,"transactions":9,"vwap":990},"2026-03-06",47.15,92000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":140,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-05",47.31,47.349,47.18,47.32,-0.71,264200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":783,"percent_change":578,"volume":1134,"transactions":9,"vwap":1133},"2026-03-04",47.61,47.72,47.6,47.66,211700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":189,"volume":1142,"transactions":9,"vwap":1140},"2026-03-03",47.39,47.765,47.385,47.625,-0.031,163700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":253,"volume":1150,"transactions":9,"vwap":1148},"2026-03-02",47.65,47.67,47.57,47.656,-0.204,65400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":307,"percent_change":308,"volume":803,"transactions":9,"vwap":1156},"2026-02-27",47.89,47.915,47.845,47.86,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":22,"percent_change":828,"volume":1162,"transactions":9,"vwap":1160},"2026-02-26",47.84,47.88,47.79,71500,{"date":1164,"open":1156,"high":1165,"low":1166,"close":1159,"change":1167,"percent_change":308,"volume":1168,"transactions":9,"vwap":1159},"2026-02-25",47.875,47.815,-0.019,99500,{"date":1170,"open":1156,"high":1160,"low":1171,"close":1172,"change":263,"percent_change":263,"volume":1173,"transactions":9,"vwap":1172},"2026-02-24",47.795,47.859,101700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1172,"change":1179,"percent_change":22,"volume":1180,"transactions":9,"vwap":1172},"2026-02-23",47.83,47.92,47.81,0.019,172900,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1159,"change":325,"percent_change":22,"volume":1185,"transactions":9,"vwap":1159},"2026-02-20",47.85,47.725,137400,{"date":1187,"open":1188,"high":1176,"low":1188,"close":1189,"change":379,"percent_change":199,"volume":1190,"transactions":9,"vwap":1189},"2026-02-19",47.71,47.82,131500,{"date":1192,"open":1161,"high":1156,"low":1193,"close":1161,"change":308,"percent_change":397,"volume":1194,"transactions":9,"vwap":1161},"2026-02-18",47.76,117800,{"date":1196,"open":1197,"high":1176,"low":1193,"close":1176,"change":22,"percent_change":828,"volume":1198,"transactions":9,"vwap":1176},"2026-02-17",47.8,68100,{"date":1200,"open":1201,"high":1197,"low":1202,"close":1161,"change":731,"percent_change":673,"volume":1203,"transactions":9,"vwap":1161},"2026-02-13",47.77,47.74,44000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1146,"change":579,"percent_change":1015,"volume":1209,"transactions":9,"vwap":1146},"2026-02-12",47.63,47.7,47.56,145600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":316,"percent_change":317,"volume":1216,"transactions":9,"vwap":1215},"2026-02-11",47.46,47.58,47.44,47.52,76700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1147,"change":1222,"percent_change":496,"volume":1223,"transactions":9,"vwap":1147},"2026-02-10",47.54,47.595,47.522,0.139,181900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":325,"volume":1041,"transactions":9,"vwap":1229},"2026-02-09",47.4,47.47,47.34,47.431,0.011,{"date":1232,"open":1137,"high":1233,"low":1234,"close":1233,"change":325,"percent_change":22,"volume":1235,"transactions":9,"vwap":1233},"2026-02-06",47.42,47.335,76300,{"date":1237,"open":1238,"high":1226,"low":1239,"close":1226,"change":307,"percent_change":308,"volume":1240,"transactions":9,"vwap":1226},"2026-02-05",47.28,47.25,109900,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1233,"change":308,"percent_change":397,"volume":1245,"transactions":9,"vwap":1233},"2026-02-04",47.45,47.375,196500,{"date":1247,"open":1243,"high":1248,"low":1249,"close":1212,"change":324,"percent_change":325,"volume":1250,"transactions":9,"vwap":1212},"2026-02-03",47.49,47.372,94800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1243,"change":762,"percent_change":417,"volume":1256,"transactions":9,"vwap":1243},"2026-02-02",47.5,47.51,47.43,161600,{"date":1258,"open":1254,"high":1259,"low":1255,"close":1260,"change":1261,"percent_change":407,"volume":1262,"transactions":9,"vwap":1260},"2026-01-30",47.523,47.455,-0.046,119800,{"date":1264,"open":1212,"high":1215,"low":1265,"close":1266,"change":1267,"percent_change":22,"volume":1268,"transactions":9,"vwap":1266},"2026-01-29",47.388,47.501,0.021,70300,{"date":1270,"open":1271,"high":1271,"low":1233,"close":1272,"change":663,"percent_change":570,"volume":1273,"transactions":9,"vwap":1272},"2026-01-28",47.53,47.48,75200,{"date":1275,"open":1276,"high":1276,"low":1253,"close":1254,"change":1277,"percent_change":316,"volume":1278,"transactions":9,"vwap":1254},"2026-01-27",47.59,-0.025,60000,{"date":1280,"open":1208,"high":1276,"low":1254,"close":1281,"change":1282,"percent_change":828,"volume":1283,"transactions":9,"vwap":1281},"2026-01-26",47.535,0.036,82700,{"date":1285,"open":1214,"high":1254,"low":1286,"close":1287,"change":1288,"percent_change":595,"volume":1289,"transactions":9,"vwap":1287},"2026-01-23",47.395,47.499,0.049,105100,{"date":1291,"open":1255,"high":1292,"low":1114,"close":1243,"change":1293,"percent_change":23,"volume":1294,"transactions":9,"vwap":1243},"2026-01-22",47.502,0.045,120900,{"date":1296,"open":1122,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":434,"volume":1301,"transactions":9,"vwap":1299},"2026-01-21",47.41,47.22,47.405,0.235,84500,{"date":1303,"open":1304,"high":1238,"low":1118,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-20",47.24,47.17,-0.25,-0.53,89200,{"date":1310,"open":1311,"high":1311,"low":1226,"close":1233,"change":397,"percent_change":359,"volume":1312,"transactions":9,"vwap":1233},"2026-01-16",47.55,59500,{"date":1314,"open":1213,"high":1276,"low":1253,"close":1253,"change":1315,"percent_change":190,"volume":1316,"transactions":9,"vwap":1253},"2026-01-15",-0.078,57900,{"date":1318,"open":1272,"high":1130,"low":1243,"close":1319,"change":1320,"percent_change":71,"volume":1321,"transactions":9,"vwap":1319},"2026-01-14",47.578,0.099,112800,{"date":1323,"open":1227,"high":1248,"low":1244,"close":1324,"change":828,"percent_change":829,"volume":1325,"transactions":9,"vwap":1324},"2026-01-13",47.479,61200,{"date":1327,"open":1114,"high":1212,"low":1125,"close":1328,"change":1329,"percent_change":308,"volume":1330,"transactions":9,"vwap":1328},"2026-01-12",47.399,-0.021,107300,{"date":1332,"open":1228,"high":1243,"low":1238,"close":1233,"change":595,"percent_change":71,"volume":1333,"transactions":9,"vwap":1233},"2026-01-09",91900,{"date":1335,"open":1336,"high":1336,"low":1108,"close":1125,"change":350,"percent_change":746,"volume":1337,"transactions":9,"vwap":1125},"2026-01-08",47.35,186700,{"date":1339,"open":1254,"high":1254,"low":1340,"close":1297,"change":379,"percent_change":199,"volume":1341,"transactions":9,"vwap":1297},"2026-01-07",47.36,125500,{"date":1343,"open":1122,"high":1114,"low":1344,"close":1114,"change":379,"percent_change":199,"volume":1345,"transactions":9,"vwap":1114},"2026-01-06",47.23,120100,{"date":1347,"open":1340,"high":1340,"low":1239,"close":1336,"change":792,"percent_change":793,"volume":1348,"transactions":9,"vwap":1336},"2026-01-05",104200,{"date":1350,"open":1109,"high":1109,"low":1124,"close":1298,"change":663,"percent_change":570,"volume":861,"transactions":9,"vwap":1298},"2026-01-02",{"date":1352,"open":1233,"high":1233,"low":1239,"close":1239,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1239},"2025-12-31",-0.149,-0.31,25000,{"date":1357,"open":1125,"high":1233,"low":1125,"close":1328,"change":1358,"percent_change":-6,"volume":1359,"transactions":9,"vwap":1328},"2025-12-30",-0.001,54200,{"date":1361,"open":1137,"high":1297,"low":1340,"close":1226,"change":653,"percent_change":654,"volume":1362,"transactions":9,"vwap":1226},"2025-12-29",49200,{"date":1364,"open":1297,"high":1297,"low":1122,"close":1336,"change":1277,"percent_change":316,"volume":1365,"transactions":9,"vwap":1336},"2025-12-26",26000,{"date":1367,"open":1368,"high":1244,"low":1304,"close":1244,"change":1369,"percent_change":776,"volume":1370,"transactions":9,"vwap":1244},"2025-12-24",47.27,0.185,37000,{"date":1372,"open":991,"high":1298,"low":1373,"close":1374,"change":22,"percent_change":828,"volume":1375,"transactions":9,"vwap":1374},"2025-12-23",47.095001,47.19,56000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1118,"change":663,"percent_change":570,"volume":1380,"transactions":9,"vwap":1118},"2025-12-22",47.2,47.13,42600,{"date":1382,"open":1383,"high":1304,"low":1305,"close":1124,"change":570,"percent_change":209,"volume":1384,"transactions":9,"vwap":1124},"2025-12-19",47.21,71200,{"date":1386,"open":1122,"high":1122,"low":1124,"close":1304,"change":792,"percent_change":793,"volume":1387,"transactions":9,"vwap":1304},"2025-12-18",120500,{"date":1389,"open":1379,"high":1110,"low":977,"close":991,"change":307,"percent_change":308,"volume":1390,"transactions":9,"vwap":991},"2025-12-17",76900,{"date":1392,"open":976,"high":1393,"low":976,"close":1379,"change":190,"percent_change":140,"volume":1394,"transactions":9,"vwap":1379},"2025-12-16",47.165,48200,{"date":1396,"open":1233,"high":1233,"low":1304,"close":1108,"change":578,"percent_change":579,"volume":1397,"transactions":9,"vwap":1108},"2025-12-15",48900,{"date":1399,"open":1336,"high":1336,"low":1298,"close":1298,"change":893,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1298},"2025-12-12",-0.42,36300,{"date":1403,"open":1215,"high":1404,"low":1233,"close":1233,"change":663,"percent_change":570,"volume":1405,"transactions":9,"vwap":1233},"2025-12-11",47.543,45400,{"date":1407,"open":1408,"high":1248,"low":1368,"close":1243,"change":579,"percent_change":1015,"volume":1409,"transactions":9,"vwap":1243},"2025-12-10",47.3,54400,{"date":1411,"open":1248,"high":1248,"low":1368,"close":1408,"change":308,"percent_change":397,"volume":1412,"transactions":9,"vwap":1408},"2025-12-09",54800,{"date":1414,"open":1243,"high":1243,"low":1238,"close":1228,"change":350,"percent_change":746,"volume":1415,"transactions":9,"vwap":1228},"2025-12-08",92500,{"date":1417,"open":1254,"high":1254,"low":1137,"close":1255,"change":316,"percent_change":317,"volume":718,"transactions":9,"vwap":1255},"2025-12-05",{"date":1419,"open":1311,"high":1311,"low":1243,"close":1272,"change":1420,"percent_change":190,"volume":1421,"transactions":9,"vwap":1272},"2025-12-04",-0.075,42400,{"date":1423,"open":1271,"high":1424,"low":1272,"close":1425,"change":369,"percent_change":166,"volume":724,"transactions":9,"vwap":1425},"2025-12-03",47.602,47.555,{"date":1427,"open":1253,"high":1254,"low":1297,"close":1212,"change":22,"percent_change":828,"volume":1428,"transactions":9,"vwap":1212},"2025-12-02",41400,{"date":1430,"open":1133,"high":1133,"low":1431,"close":1233,"change":1097,"percent_change":334,"volume":1432,"transactions":9,"vwap":1233},"2025-12-01",47.387,59200,{"date":1434,"open":1189,"high":1189,"low":1202,"close":1435,"change":316,"percent_change":407,"volume":1436,"transactions":9,"vwap":1435},"2025-11-28",47.78,11900,{"date":1438,"open":1131,"high":1153,"low":1439,"close":1176,"change":23,"percent_change":526,"volume":1440,"transactions":9,"vwap":1176},"2025-11-26",47.715,312600,{"date":1442,"open":1131,"high":1197,"low":1145,"close":1202,"change":792,"percent_change":1011,"volume":1443,"transactions":9,"vwap":1202},"2025-11-25",39500,{"date":1445,"open":1147,"high":1446,"low":1219,"close":1130,"change":1447,"percent_change":271,"volume":1448,"transactions":9,"vwap":1130},"2025-11-24",47.657,0.145,42000,{"date":1450,"open":1253,"high":1253,"low":1226,"close":1451,"change":672,"percent_change":940,"volume":1452,"transactions":9,"vwap":1451},"2025-11-21",47.465,27700,{"date":1454,"open":1114,"high":1214,"low":1125,"close":1336,"change":653,"percent_change":654,"volume":1455,"transactions":9,"vwap":1336},"2025-11-20",78000,{"date":1457,"open":1114,"high":1226,"low":1458,"close":1408,"change":1459,"percent_change":316,"volume":1460,"transactions":9,"vwap":1408},"2025-11-19",47.289,-0.026,46600,{"date":1462,"open":1297,"high":1297,"low":1238,"close":1463,"change":1464,"percent_change":595,"volume":1005,"transactions":9,"vwap":1463},"2025-11-18",47.326,0.046,{"date":1466,"open":1368,"high":1336,"low":1368,"close":1238,"change":324,"percent_change":325,"volume":1467,"transactions":9,"vwap":1238},"2025-11-17",59400,{"date":1469,"open":1212,"high":1212,"low":1368,"close":1368,"change":317,"percent_change":226,"volume":1470,"transactions":9,"vwap":1368},"2025-11-14",71900,{"date":1472,"open":1233,"high":1272,"low":1114,"close":1114,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1114},"2025-11-13",-0.18,-0.38,113200,{"date":1477,"open":1213,"high":1132,"low":1271,"close":1208,"change":417,"percent_change":307,"volume":1478,"transactions":9,"vwap":1208},"2025-11-12",41000,{"date":1480,"open":1227,"high":1130,"low":1227,"close":1147,"change":200,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1147},"2025-11-11",0.3,39800,{"date":1484,"open":1243,"high":1485,"low":1297,"close":1255,"change":325,"percent_change":22,"volume":1486,"transactions":9,"vwap":1255},"2025-11-10",47.495,66800,{"date":1488,"open":1114,"high":1212,"low":1489,"close":1297,"change":316,"percent_change":317,"volume":1490,"transactions":9,"vwap":1297},"2025-11-07",47.373,57500,{"date":1492,"open":1255,"high":1493,"low":1114,"close":1212,"change":682,"percent_change":870,"volume":1494,"transactions":9,"vwap":1212},"2025-11-06",47.475,258300,{"date":1496,"open":1226,"high":1226,"low":1368,"close":1408,"change":317,"percent_change":226,"volume":849,"transactions":9,"vwap":1408},"2025-11-05",{"date":1498,"open":1137,"high":1499,"low":1500,"close":1297,"change":1501,"percent_change":654,"volume":1502,"transactions":9,"vwap":1297},"2025-11-04",47.515,47.343,0.051,109000,{"date":1504,"open":1125,"high":1137,"low":1122,"close":1505,"change":1506,"percent_change":1507,"volume":1268,"transactions":9,"vwap":1505},"2025-11-03",47.359,-0.261,-0.55,{"date":1509,"open":1510,"high":1201,"low":1511,"close":1511,"change":317,"percent_change":226,"volume":1512,"transactions":9,"vwap":1511},"2025-10-31",47.75,47.62,32300,{"date":1514,"open":1515,"high":1183,"low":1145,"close":1516,"change":1473,"percent_change":1474,"volume":1517,"transactions":9,"vwap":1516},"2025-10-30",47.69,47.73,469100,{"date":1519,"open":25,"high":25,"low":1520,"close":1521,"change":1306,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-10-29",47.885,47.91,-0.52,53300,{"date":1525,"open":1526,"high":25,"low":1527,"close":25,"change":325,"percent_change":22,"volume":1528,"transactions":9,"vwap":25},"2025-10-28",48.080002,48.049999,49100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":654,"percent_change":288,"volume":1203,"transactions":9,"vwap":1532},"2025-10-27",48.07,48.14,47.981,{"date":1535,"open":1531,"high":1531,"low":1536,"close":1537,"change":653,"percent_change":595,"volume":1538,"transactions":9,"vwap":1537},"2025-10-24",47.982,48.029999,74300,{"date":1540,"open":1541,"high":1526,"low":1542,"close":1541,"change":397,"percent_change":359,"volume":1543,"transactions":9,"vwap":1541},"2025-10-23",47.98,47.95,52500,{"date":1545,"open":1546,"high":1547,"low":1542,"close":1548,"change":22,"percent_change":828,"volume":1549,"transactions":9,"vwap":1548},"2025-10-22",48.0099983,48.099998,48.060001,59900,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":653,"percent_change":595,"volume":1554,"transactions":9,"vwap":1553},"2025-10-21",48.09,48.02,61600,{"date":1556,"open":1557,"high":1558,"low":1521,"close":1559,"change":23,"percent_change":526,"volume":1560,"transactions":9,"vwap":1559},"2025-10-20",47.93,48,47.97,35200,{"date":1562,"open":1563,"high":1564,"low":1189,"close":1160,"change":307,"percent_change":308,"volume":1565,"transactions":9,"vwap":1160},"2025-10-17",47.9,47.929,47000,{"date":1567,"open":1159,"high":1568,"low":1202,"close":1563,"change":654,"percent_change":288,"volume":1569,"transactions":9,"vwap":1563},"2025-10-16",47.96,113700,{"date":1571,"open":1189,"high":1177,"low":1193,"close":1161,"change":22,"percent_change":828,"volume":1572,"transactions":9,"vwap":1161},"2025-10-15",242600,{"date":1574,"open":1133,"high":1197,"low":1575,"close":1510,"change":23,"percent_change":526,"volume":1576,"transactions":9,"vwap":1510},"2025-10-14",47.605,35900,{"date":1578,"open":1145,"high":1439,"low":1215,"close":1133,"change":595,"percent_change":71,"volume":1579,"transactions":9,"vwap":1133},"2025-10-13",51500,{"date":1581,"open":1213,"high":1145,"low":1271,"close":1208,"change":23,"percent_change":526,"volume":861,"transactions":9,"vwap":1208},"2025-10-10",{"date":1583,"open":1215,"high":1215,"low":1233,"close":1227,"change":570,"percent_change":209,"volume":1584,"transactions":9,"vwap":1227},"2025-10-09",34000,{"date":1586,"open":1133,"high":1133,"low":1271,"close":1271,"change":308,"percent_change":397,"volume":983,"transactions":9,"vwap":1271},"2025-10-08",{"date":1588,"open":1208,"high":1145,"low":1215,"close":1147,"change":578,"percent_change":579,"volume":1589,"transactions":9,"vwap":1147},"2025-10-07",57200,{"date":1591,"open":1215,"high":1147,"low":1253,"close":1253,"change":407,"percent_change":585,"volume":1592,"transactions":9,"vwap":1253},"2025-10-06",37800,{"date":1594,"open":1188,"high":1188,"low":1132,"close":1132,"change":308,"percent_change":397,"volume":1595,"transactions":9,"vwap":1132},"2025-10-03",49800,{"date":1597,"open":1145,"high":1515,"low":1598,"close":1599,"change":1600,"percent_change":731,"volume":1601,"transactions":9,"vwap":1599},"2025-10-02",47.589,47.64,0.058,69600,{"date":1603,"open":1599,"high":1599,"low":1254,"close":1604,"change":1605,"percent_change":308,"volume":1606,"transactions":9,"vwap":1604},"2025-10-01",47.582,-0.018,47900,{"date":1608,"open":1207,"high":1609,"low":1132,"close":1132,"change":397,"percent_change":359,"volume":1610,"transactions":9,"vwap":1132},"2025-09-30",47.785,89500,{"date":1612,"open":1599,"high":1516,"low":1599,"close":1613,"change":731,"percent_change":673,"volume":1614,"transactions":9,"vwap":1613},"2025-09-29",47.68,25800,{"date":1616,"open":1276,"high":1599,"low":1219,"close":1208,"change":325,"percent_change":22,"volume":1617,"transactions":9,"vwap":1208},"2025-09-26",27500,{"date":1619,"open":1208,"high":1161,"low":1243,"close":1219,"change":397,"percent_change":359,"volume":1620,"transactions":9,"vwap":1219},"2025-09-25",67700,{"date":1622,"open":1188,"high":1188,"low":1132,"close":1511,"change":921,"percent_change":210,"volume":1278,"transactions":9,"vwap":1511},"2025-09-24",{"date":1624,"open":1188,"high":1193,"low":1515,"close":1193,"change":654,"percent_change":288,"volume":1625,"transactions":9,"vwap":1193},"2025-09-23",34500,{"date":1627,"open":1516,"high":1516,"low":1206,"close":1145,"change":350,"percent_change":746,"volume":1628,"transactions":9,"vwap":1145},"2025-09-22",35800,{"date":1630,"open":1435,"high":1161,"low":1207,"close":1202,"change":1631,"percent_change":397,"volume":1632,"transactions":9,"vwap":1202},"2025-09-19",-0.038,217100,{"date":1634,"open":1510,"high":1189,"low":1146,"close":1635,"change":1636,"percent_change":317,"volume":1401,"transactions":9,"vwap":1635},"2025-09-18",47.778,-0.054,{"date":1638,"open":1553,"high":1537,"low":1639,"close":1640,"change":1315,"percent_change":190,"volume":1641,"transactions":9,"vwap":1640},"2025-09-17",47.811,47.832,50600,{"date":1643,"open":1563,"high":1559,"low":1153,"close":1521,"change":1644,"percent_change":189,"volume":1645,"transactions":9,"vwap":1521},"2025-09-16",-0.035,51200,{"date":1647,"open":1177,"high":1559,"low":1563,"close":1648,"change":369,"percent_change":166,"volume":1649,"transactions":9,"vwap":1648},"2025-09-15",47.945,36400,{"date":1651,"open":1176,"high":1652,"low":1653,"close":1183,"change":307,"percent_change":308,"volume":1654,"transactions":9,"vwap":1183},"2025-09-12",47.87,47.737,189000,{"date":1656,"open":1176,"high":1657,"low":1658,"close":1652,"change":23,"percent_change":526,"volume":1659,"transactions":9,"vwap":1652},"2025-09-11",47.935,47.825,38400,{"date":1661,"open":1516,"high":1662,"low":1613,"close":1435,"change":792,"percent_change":1011,"volume":1663,"transactions":9,"vwap":1435},"2025-09-10",47.827,62900,{"date":1665,"open":1145,"high":1207,"low":1666,"close":1145,"change":316,"percent_change":407,"volume":1667,"transactions":9,"vwap":1145},"2025-09-09",47.549,468600,{"date":1669,"open":1133,"high":1516,"low":1599,"close":1207,"change":682,"percent_change":870,"volume":1670,"transactions":9,"vwap":1207},"2025-09-08",72800,{"date":1672,"open":1311,"high":1132,"low":1227,"close":1219,"change":1011,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1219},"2025-09-05",0.57,129500,{"date":1676,"open":1383,"high":1677,"low":1379,"close":1368,"change":71,"percent_change":1064,"volume":1678,"transactions":9,"vwap":1368},"2025-09-04",47.299,47700,{"date":1680,"open":856,"high":975,"low":1681,"close":977,"change":553,"percent_change":992,"volume":1682,"transactions":9,"vwap":977},"2025-09-03",46.901,57000,{"date":1684,"open":791,"high":722,"low":815,"close":859,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":859},"2025-09-02",-0.28,-0.59,43300,{"date":1689,"open":1378,"high":1378,"low":991,"close":975,"change":209,"percent_change":1685,"volume":1690,"transactions":9,"vwap":975},"2025-08-29",33000,{"date":1692,"open":1298,"high":1408,"low":1374,"close":1239,"change":23,"percent_change":526,"volume":1478,"transactions":9,"vwap":1239},"2025-08-28",{"date":1694,"open":996,"high":1374,"low":752,"close":990,"change":325,"percent_change":22,"volume":1695,"transactions":9,"vwap":990},"2025-08-27",83400,{"date":1697,"open":1118,"high":1305,"low":1698,"close":1110,"change":1605,"percent_change":308,"volume":1699,"transactions":9,"vwap":1110},"2025-08-26",47.064999,64800,{"date":1701,"open":990,"high":1298,"low":1379,"close":1702,"change":1703,"percent_change":350,"volume":1704,"transactions":9,"vwap":1702},"2025-08-25",47.158,-0.042,33600,{"date":1706,"open":752,"high":1239,"low":1707,"close":1378,"change":793,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1378},"2025-08-22",47.025002,0.6,28100,{"date":1711,"open":976,"high":976,"low":730,"close":1008,"change":209,"percent_change":1685,"volume":1712,"transactions":9,"vwap":1008},"2025-08-21",69000,{"date":1714,"open":974,"high":986,"low":976,"close":752,"change":1715,"percent_change":379,"volume":987,"transactions":9,"vwap":752},"2025-08-20",0.013,{"date":1717,"open":753,"high":996,"low":753,"close":1718,"change":1719,"percent_change":71,"volume":1720,"transactions":9,"vwap":1718},"2025-08-19",47.036999,0.097,54700,{"date":1722,"open":965,"high":965,"low":758,"close":767,"change":570,"percent_change":209,"volume":1065,"transactions":9,"vwap":767},"2025-08-18",{"date":1724,"open":986,"high":986,"low":766,"close":743,"change":316,"percent_change":317,"volume":1725,"transactions":9,"vwap":743},"2025-08-15",71100,{"date":1727,"open":975,"high":1379,"low":1728,"close":752,"change":209,"percent_change":1685,"volume":1729,"transactions":9,"vwap":752},"2025-08-14",47.016998,70900,{"date":1731,"open":1298,"high":1298,"low":1118,"close":1124,"change":52,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1124},"2025-08-13",0.38,54900,{"date":1735,"open":982,"high":1736,"low":758,"close":743,"change":325,"percent_change":22,"volume":1737,"transactions":9,"vwap":743},"2025-08-12",47.011002,65800,{"date":1739,"open":856,"high":1740,"low":1741,"close":766,"change":653,"percent_change":654,"volume":1742,"transactions":9,"vwap":766},"2025-08-11",47.046001,46.955,43600,{"date":1744,"open":751,"high":751,"low":1008,"close":982,"change":317,"percent_change":226,"volume":1745,"transactions":9,"vwap":982},"2025-08-08",34900,{"date":1747,"open":986,"high":1379,"low":743,"close":754,"change":417,"percent_change":307,"volume":1748,"transactions":9,"vwap":754},"2025-08-07",177500,{"date":1750,"open":743,"high":986,"low":964,"close":752,"change":663,"percent_change":570,"volume":1751,"transactions":9,"vwap":752},"2025-08-06",109600,{"date":1753,"open":976,"high":991,"low":1754,"close":974,"change":324,"percent_change":325,"volume":1755,"transactions":9,"vwap":974},"2025-08-05",47.0089989,36600,{"date":1757,"open":1379,"high":1110,"low":753,"close":996,"change":1758,"percent_change":792,"volume":1759,"transactions":9,"vwap":996},"2025-08-04",0.062,52700,{"date":1761,"open":758,"high":976,"low":745,"close":1762,"change":1763,"percent_change":1015,"volume":1355,"transactions":9,"vwap":1762},"2025-08-01",47.0079994,0.148,{"date":1765,"open":982,"high":766,"low":745,"close":722,"change":417,"percent_change":307,"volume":1766,"transactions":9,"vwap":722},"2025-07-31",22100,{"date":1768,"open":728,"high":759,"low":1769,"close":730,"change":407,"percent_change":585,"volume":1478,"transactions":9,"vwap":730},"2025-07-30",46.839,{"date":1771,"open":730,"high":766,"low":859,"close":768,"change":71,"percent_change":1064,"volume":1772,"transactions":9,"vwap":768},"2025-07-29",23800,{"date":1774,"open":780,"high":791,"low":1775,"close":815,"change":316,"percent_change":317,"volume":1776,"transactions":9,"vwap":815},"2025-07-28",46.705,32600,{"date":1778,"open":738,"high":1779,"low":869,"close":727,"change":654,"percent_change":940,"volume":1780,"transactions":9,"vwap":727},"2025-07-25",46.828,24200,{"date":1782,"open":1783,"high":1784,"low":1783,"close":781,"change":1644,"percent_change":189,"volume":1785,"transactions":9,"vwap":781},"2025-07-24",46.62,46.756,29200,{"date":1787,"open":723,"high":723,"low":798,"close":1788,"change":1789,"percent_change":921,"volume":1790,"transactions":9,"vwap":1788},"2025-07-23",46.735,-0.065,52300,{"date":1792,"open":736,"high":859,"low":781,"close":729,"change":595,"percent_change":71,"volume":1793,"transactions":9,"vwap":729},"2025-07-22",49300,{"date":1795,"open":781,"high":723,"low":869,"close":781,"change":1796,"percent_change":870,"volume":1745,"transactions":9,"vwap":781},"2025-07-21",0.157,{"date":1798,"open":1783,"high":1783,"low":1799,"close":1800,"change":1801,"percent_change":200,"volume":1802,"transactions":9,"vwap":1800},"2025-07-18",46.503,46.543,0.063,39700,{"date":1804,"open":816,"high":713,"low":1805,"close":1058,"change":1806,"percent_change":654,"volume":1807,"transactions":9,"vwap":1058},"2025-07-17",46.424,0.053,60800,{"date":1809,"open":695,"high":1810,"low":669,"close":1811,"change":1812,"percent_change":200,"volume":1813,"transactions":9,"vwap":1811},"2025-07-16",46.455,46.427,0.067,40400,{"date":1815,"open":821,"high":821,"low":651,"close":652,"change":921,"percent_change":922,"volume":1816,"transactions":9,"vwap":652},"2025-07-15",29400,{"date":1818,"open":833,"high":833,"low":874,"close":827,"change":1230,"percent_change":325,"volume":1819,"transactions":9,"vwap":827},"2025-07-14",36700,{"date":1821,"open":908,"high":908,"low":879,"close":1822,"change":1823,"percent_change":1522,"volume":1824,"transactions":9,"vwap":1822},"2025-07-11",46.489,-0.241,30400,{"date":1826,"open":798,"high":1827,"low":914,"close":780,"change":325,"percent_change":22,"volume":1709,"transactions":9,"vwap":780},"2025-07-10",46.739,{"date":1829,"open":908,"high":738,"low":1830,"close":738,"change":940,"percent_change":1831,"volume":1832,"transactions":9,"vwap":738},"2025-07-09",46.56,0.52,30800,{"date":1834,"open":713,"high":713,"low":874,"close":816,"change":921,"percent_change":922,"volume":1835,"transactions":9,"vwap":816},"2025-07-08",105200,{"date":1837,"open":739,"high":739,"low":821,"close":1045,"change":190,"percent_change":140,"volume":1838,"transactions":9,"vwap":1045},"2025-07-07",37600,{"date":1840,"open":729,"high":722,"low":780,"close":845,"change":407,"percent_change":585,"volume":1745,"transactions":9,"vwap":845},"2025-07-03",{"date":1842,"open":845,"high":760,"low":739,"close":730,"change":663,"percent_change":570,"volume":1843,"transactions":9,"vwap":730},"2025-07-02",48600,{"date":1845,"open":760,"high":982,"low":1846,"close":758,"change":359,"percent_change":1097,"volume":1847,"transactions":9,"vwap":758},"2025-07-01",46.784,38300,{"date":1849,"open":753,"high":1305,"low":1850,"close":996,"change":553,"percent_change":992,"volume":1851,"transactions":9,"vwap":996},"2025-06-30",46.939,77800,{"date":1853,"open":760,"high":976,"low":802,"close":745,"change":570,"percent_change":209,"volume":1854,"transactions":9,"vwap":745},"2025-06-27",36200,{"date":1856,"open":802,"high":964,"low":1857,"close":964,"change":200,"percent_change":1481,"volume":1858,"transactions":9,"vwap":964},"2025-06-26",46.764,29800,{"date":1860,"open":780,"high":729,"low":840,"close":845,"change":307,"percent_change":308,"volume":1861,"transactions":9,"vwap":845},"2025-06-25",43100,{"date":1863,"open":826,"high":721,"low":826,"close":723,"change":52,"percent_change":776,"volume":1864,"transactions":9,"vwap":723},"2025-06-24",108500,{"date":1866,"open":909,"high":806,"low":1030,"close":1045,"change":495,"percent_change":496,"volume":1867,"transactions":9,"vwap":1045},"2025-06-23",46000,{"date":1869,"open":880,"high":713,"low":642,"close":1870,"change":1871,"percent_change":200,"volume":1872,"transactions":9,"vwap":1870},"2025-06-20",46.475,0.065,29700,{"date":1874,"open":1058,"high":1875,"low":1876,"close":715,"change":379,"percent_change":199,"volume":1877,"transactions":9,"vwap":715},"2025-06-18",46.513,46.362,41700,{"date":1879,"open":649,"high":715,"low":669,"close":1880,"change":792,"percent_change":793,"volume":983,"transactions":9,"vwap":1880},"2025-06-17",46.38,{"date":1882,"open":651,"high":1883,"low":1884,"close":669,"change":316,"percent_change":317,"volume":936,"transactions":9,"vwap":669},"2025-06-16",46.418,46.24,{"date":1886,"open":880,"high":880,"low":544,"close":1887,"change":87,"percent_change":1522,"volume":1888,"transactions":9,"vwap":1887},"2025-06-13",46.3,37500,{"date":1890,"open":821,"high":1830,"low":715,"close":821,"change":553,"percent_change":992,"volume":1325,"transactions":9,"vwap":821},"2025-06-12",{"date":1892,"open":688,"high":1880,"low":541,"close":651,"change":200,"percent_change":1481,"volume":1893,"transactions":9,"vwap":651},"2025-06-11",67200,{"date":1895,"open":544,"high":669,"low":403,"close":679,"change":654,"percent_change":940,"volume":1896,"transactions":9,"vwap":679},"2025-06-10",39000,{"date":1898,"open":1899,"high":1900,"low":592,"close":416,"change":23,"percent_change":166,"volume":1901,"transactions":9,"vwap":416},"2025-06-09",46.049999,46.145,30000,{"date":1903,"open":431,"high":431,"low":592,"close":592,"change":226,"percent_change":1904,"volume":1888,"transactions":9,"vwap":592},"2025-06-06",-0.5,{"date":1906,"open":709,"high":709,"low":660,"close":660,"change":317,"percent_change":87,"volume":1907,"transactions":9,"vwap":660},"2025-06-05",42500,{"date":1909,"open":544,"high":1880,"low":660,"close":651,"change":1011,"percent_change":1910,"volume":1911,"transactions":9,"vwap":651},"2025-06-04",0.59,35300,{"date":1913,"open":416,"high":1914,"low":1915,"close":1899,"change":22,"percent_change":23,"volume":1916,"transactions":9,"vwap":1899},"2025-06-03",46.131,46,32000,{"date":1918,"open":494,"high":891,"low":394,"close":1919,"change":280,"percent_change":1126,"volume":1460,"transactions":9,"vwap":1919},"2025-06-02",46.0099983,{"date":1921,"open":541,"high":642,"low":1922,"close":642,"change":200,"percent_change":1481,"volume":1923,"transactions":9,"vwap":642},"2025-05-30",46.201,32500,{"date":1925,"open":431,"high":1884,"low":403,"close":543,"change":682,"percent_change":116,"volume":1926,"transactions":9,"vwap":543},"2025-05-29",18500,{"date":1928,"open":403,"high":403,"low":603,"close":1929,"change":279,"percent_change":932,"volume":1930,"transactions":9,"vwap":1929},"2025-05-28",46.040001,44600,{"date":1932,"open":1929,"high":669,"low":406,"close":643,"change":1732,"percent_change":1933,"volume":1934,"transactions":9,"vwap":643},"2025-05-27",0.83,31900,{"date":1936,"open":532,"high":532,"low":1937,"close":449,"change":263,"percent_change":263,"volume":1938,"transactions":9,"vwap":449},"2025-05-23",45.77,53600,{"date":1940,"open":1941,"high":395,"low":1942,"close":449,"change":52,"percent_change":776,"volume":1943,"transactions":9,"vwap":449},"2025-05-22",45.61,45.487,22600,{"date":1945,"open":618,"high":366,"low":1946,"close":341,"change":388,"percent_change":1947,"volume":1948,"transactions":9,"vwap":341},"2025-05-21",45.586,-0.76,46300,{"date":1950,"open":1929,"high":1929,"low":1951,"close":592,"change":317,"percent_change":87,"volume":1952,"transactions":9,"vwap":592},"2025-05-20",45.883,41500,{"date":1954,"open":1955,"high":403,"low":1955,"close":892,"change":379,"percent_change":578,"volume":1956,"transactions":9,"vwap":892},"2025-05-19",45.75,19500,{"date":1958,"open":679,"high":679,"low":1899,"close":1959,"change":653,"percent_change":654,"volume":1960,"transactions":9,"vwap":1959},"2025-05-16",46.060001,28900,{"date":1962,"open":532,"high":1963,"low":1964,"close":1919,"change":288,"percent_change":434,"volume":1965,"transactions":9,"vwap":1919},"2025-05-15",46.019001,45.794,25200,{"date":1967,"open":394,"high":394,"low":1968,"close":470,"change":841,"percent_change":243,"volume":755,"transactions":9,"vwap":470},"2025-05-14",45.72,{"date":1970,"open":441,"high":405,"low":1971,"close":394,"change":663,"percent_change":189,"volume":1972,"transactions":9,"vwap":394},"2025-05-13",45.838,56900,{"date":1974,"open":442,"high":1975,"low":442,"close":441,"change":762,"percent_change":417,"volume":861,"transactions":9,"vwap":441},"2025-05-12",45.987,{"date":1977,"open":494,"high":1978,"low":1979,"close":1979,"change":1644,"percent_change":397,"volume":1980,"transactions":9,"vwap":1979},"2025-05-09",46.049,45.935,34400,{"date":1982,"open":679,"high":679,"low":440,"close":406,"change":209,"percent_change":1685,"volume":1983,"transactions":9,"vwap":406},"2025-05-08",42700,{"date":1985,"open":1986,"high":633,"low":1987,"close":1054,"change":578,"percent_change":579,"volume":1988,"transactions":9,"vwap":1054},"2025-05-07",46.080002,46.055,58500,{"date":1990,"open":394,"high":1929,"low":1991,"close":891,"change":828,"percent_change":829,"volume":1992,"transactions":9,"vwap":891},"2025-05-06",45.818,36000,{"date":1994,"open":592,"high":592,"low":618,"close":610,"change":317,"percent_change":87,"volume":1370,"transactions":9,"vwap":610},"2025-05-05",{"date":1996,"open":431,"high":431,"low":1997,"close":1959,"change":1998,"percent_change":243,"volume":1999,"transactions":9,"vwap":1959},"2025-05-02",45.971,-0.119,39100,{"date":2001,"open":879,"high":879,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-05-01",46.115,46.179,-0.416,-0.89,64000,{"date":2008,"open":713,"high":1783,"low":703,"close":914,"change":2009,"percent_change":841,"volume":1649,"transactions":9,"vwap":914},"2025-04-30",-0.055,{"date":2011,"open":827,"high":798,"low":827,"close":840,"change":654,"percent_change":940,"volume":875,"transactions":9,"vwap":840},"2025-04-29",{"date":2013,"open":822,"high":1830,"low":715,"close":821,"change":199,"percent_change":792,"volume":2014,"transactions":9,"vwap":821},"2025-04-28",49000,{"date":2016,"open":651,"high":1058,"low":2017,"close":1058,"change":288,"percent_change":434,"volume":2018,"transactions":9,"vwap":1058},"2025-04-25",46.315,58700,{"date":2020,"open":633,"high":688,"low":2021,"close":669,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":669},"2025-04-24",46.011002,0.418,0.91,1002000,{"date":179,"open":651,"high":651,"low":1937,"close":2026,"change":2027,"percent_change":1077,"volume":949,"transactions":9,"vwap":2026},45.832,-0.488]