[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LLDR":3,"homepage-market-summary":28,"stock-historical-LLDR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LLDR","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},"Global X Long-Term Treasury Ladder ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.131,2.076,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.46,40.475,40.6988,-0.2388,-0.59,756.148294,47.45,40.3,452.26930946613544,2.2,519,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},468,170919.596676,-10.35,"2025-04-23",[180,183,191,200,208,215,223,230,239,248,255,263,274,284,292,300,306,313,321,330,338,344,351,358,365,372,380,387,394,402,411,417,424,432,439,446,451,459,466,471,478,485,494,501,509,516,524,531,538,545,552,558,567,573,579,586,592,598,609,616,622,628,633,639,644,649,655,660,665,669,674,679,684,688,693,698,703,708,712,716,720,723,730,736,740,746,751,756,760,763,767,773,778,785,790,795,801,806,811,817,822,828,831,835,840,849,853,858,863,867,871,875,880,885,890,896,901,905,913,918,921,925,929,933,939,943,949,954,957,963,968,973,978,985,990,993,998,1004,1008,1013,1016,1020,1024,1028,1033,1039,1043,1047,1052,1056,1060,1065,1070,1075,1078,1083,1087,1094,1098,1104,1107,1111,1117,1124,1128,1132,1137,1142,1146,1152,1155,1160,1164,1168,1174,1177,1183,1187,1191,1196,1202,1209,1215,1219,1223,1226,1230,1234,1239,1247,1251,1254,1261,1268,1274,1281,1284,1292,1297,1303,1306,1309,1313,1318,1321,1324,1329,1334,1338,1345,1350,1354,1360,1365,1369,1373,1377,1381,1385,1390,1397,1401,1405,1410,1414,1418,1421,1425,1429,1433,1436,1440,1445,1452,1459,1463,1467,1473,1479,1481,1485,1493,1497,1501,1506,1511,1516,1520,1524,1528,1532,1535,1539,1543,1546,1549,1553,1557,1561,1566,1570,1574,1579,1584,1588,1592,1596,1599,1604,1607,1611,1614,1618,1623,1628,1633,1637,1641,1644,1649,1652,1656,1662,1666,1671,1675,1680,1683,1689,1694,1699,1702,1705,1710,1713,1717,1724,1728,1731,1736,1741,1746,1750,1753,1757,1762,1767,1772,1776,1781,1785,1792,1797,1800,1802,1806,1810,1813,1816,1820,1824,1827,1830,1834,1837,1841,1844,1848,1852,1855,1860,1864,1867,1871,1876,1880,1885,1888,1891,1894,1901,1906,1911,1914,1917,1924,1929,1933,1936,1940,1945,1949,1953,1957,1960,1962,1966,1970,1973,1977,1980,1985,1989,1993,1996],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},35,40.481,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",41.01,-0.0938,-0.23,139.952,20,41.0001,{"date":192,"open":193,"high":194,"low":24,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",40.56,40.7926,-0.1339,-0.33,2340.899946,45,40.4645,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":189,"vwap":207},"2026-09-30",41.02,40.9265,-0.1818,-0.44,137.17175,41.0018,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":189,"vwap":214},"2026-09-29",41.1083,-0.1767,-0.43,19.9755,41.1154,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",41.285,-0.3044,-0.73,31.9755,24,41.2736,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":-6,"volume":227,"transactions":228,"vwap":229},"2026-09-25",41.5894,-0.0006,34.3835,26,41.5548,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",42,41.59,-0.4267,-1.02,506.9755,29,41.9202,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",42.25,42.0167,-0.6375,-1.49,369.3405,38,42.1679,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":189,"vwap":254},"2026-09-22",42.6542,0.0029,0.01,29.9755,42.6959,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",42.6513,0.2763,0.65,60.0935,19,42.6029,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",42.39,42.4,42.32,42.375,-0.2286,-0.54,1029.1555,28,42.3793,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",42.5399,42.63,42.6036,0.384,0.91,382.9755,32,42.5859,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",42.2196,0.0666,0.16,48.2115,25,42.3834,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",42.153,-0.1081,-0.26,16.9755,17,42.1273,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":129,"volume":304,"transactions":189,"vwap":305},"2026-09-14",42.2611,0.0371,29.7815,42.2645,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":221,"vwap":312},"2026-09-11",42.224,0.0301,0.07,46.7835,42.3523,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",42.1939,-0.4994,-1.17,20.9755,21,42.3172,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":219,"volume":327,"transactions":328,"vwap":329},"2026-09-09",42.6,42.6933,42.46,-0.314,873.7615,34,42.5563,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":221,"vwap":337},"2026-09-08",43.0148,43.0073,-0.0348,-0.08,1236.952299,43.0162,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":129,"volume":342,"transactions":261,"vwap":343},"2026-09-04",43.0421,0.0372,73.9755,43.0835,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":69,"volume":348,"transactions":349,"vwap":350},"2026-09-03",43.0049,0.0893,28.9755,18,43.0539,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":349,"vwap":357},"2026-09-02",42.9156,0.0495,0.12,26.6155,42.9328,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":298,"vwap":364},"2026-09-01",42.8661,-0.3033,-0.7,37.928924,42.9161,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":212,"volume":369,"transactions":370,"vwap":371},"2026-08-31",43.1694,-0.1866,36.9755,22,43.1224,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",43.356,-0.1595,-0.37,14.9755,16,43.4437,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":349,"vwap":386},"2026-08-27",43.5155,-0.0509,-0.12,24.9975,43.5423,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":298,"vwap":393},"2026-08-26",43.5664,-0.1195,-0.27,72.3295,43.5832,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":261,"vwap":401},"2026-08-25",43.5429,43.6859,0.3882,0.9,815.3375,43.5439,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":370,"vwap":410},"2026-08-24",43.29,43.3329,43.2977,0.2577,0.6,753.0915,43.322,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":376,"volume":415,"transactions":298,"vwap":416},"2026-08-21",43.04,-0.16,16.0915,43.0809,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":189,"vwap":423},"2026-08-20",43.2,-0.2643,-0.61,48.7425,43.2166,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",43.4643,0.5649,1.32,13.0915,14,43.4425,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":378,"vwap":438},"2026-08-18",42.8994,0.1272,0.3,30.0915,42.8327,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":261,"vwap":445},"2026-08-17",42.7722,-0.2678,-0.62,16.3245,42.8541,{"date":447,"open":413,"high":413,"low":413,"close":413,"change":448,"percent_change":421,"volume":449,"transactions":261,"vwap":450},"2026-08-14",-0.265,17.3275,43.1014,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",43.305,0.2367,0.55,12.0915,13,43.3375,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":349,"vwap":465},"2026-08-12",43.0683,-0.0031,-0.01,26.0915,43.1283,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":355,"volume":456,"transactions":457,"vwap":470},"2026-08-11",43.0714,0.0528,43.1118,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":430,"vwap":477},"2026-08-10",43.0186,-0.292,-0.67,14.0915,43.103,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":349,"vwap":484},"2026-08-07",43.3106,0.0951,0.22,18.0915,43.3171,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",43.385,43.2155,-0.2196,-0.51,334.068863,33,43.3771,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":288,"volume":498,"transactions":499,"vwap":500},"2026-08-05",43.4351,0.0696,26.023,15,43.4189,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":430,"vwap":508},"2026-08-04",43.33,43.3655,0.3037,0.71,242.023,43.3291,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":378,"vwap":515},"2026-08-03",43.0618,0.0207,0.05,18.023,43.0487,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":349,"vwap":523},"2026-07-31",43.16,43.0411,-0.3125,-0.72,141.673,43.1363,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":261,"vwap":530},"2026-07-30",43.3536,-0.0108,-0.02,99.023,43.3642,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":499,"vwap":537},"2026-07-29",43.3644,-0.5806,-1.32,52.023,43.6795,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":430,"vwap":544},"2026-07-28",43.945,0.198,0.45,32.023,43.8333,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":457,"vwap":551},"2026-07-27",43.747,0.234,0.54,12.023,43.7147,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":165,"volume":556,"transactions":499,"vwap":557},"2026-07-24",43.513,0.0884,20.023,43.5469,{"date":559,"open":560,"high":561,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",43.38,43.4246,-0.1404,-0.32,271.282,27,43.4445,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":139,"volume":499,"transactions":571,"vwap":572},"2026-07-22",43.565,-0.149,12,43.6083,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":563,"volume":577,"transactions":378,"vwap":578},"2026-07-21",43.714,-0.1409,94,43.7441,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":21,"volume":584,"transactions":189,"vwap":585},"2026-07-20",44.06,43.8549,-0.2601,247.1931,44.0205,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":114,"volume":590,"transactions":571,"vwap":591},"2026-07-17",44.115,0.1549,77,44.1134,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":499,"transactions":571,"vwap":597},"2026-07-16",43.9601,-0.039,-0.09,43.8388,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-15",43.99,44.0096,43.88,43.9991,0.0993,0.23,1215,23,43.9517,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":319,"transactions":614,"vwap":615},"2026-07-14",43.8998,0.0848,0.19,11,43.9792,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":490,"volume":620,"transactions":430,"vwap":621},"2026-07-13",43.815,-0.225,65.403,43.8867,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-10",44.040001,-0.025,-0.06,100,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":627,"transactions":9,"vwap":630},"2026-07-09",44.064999,0.123,0.28,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",43.942,-0.167,-0.38,1300,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":627,"transactions":9,"vwap":641},"2026-07-07",44.109,-0.387,-0.87,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":627,"transactions":9,"vwap":646},"2026-07-06",44.496,-0.064,-0.14,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":627,"transactions":9,"vwap":652},"2026-07-02",44.53,44.56,0.016,0.04,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":212,"percent_change":659,"volume":627,"transactions":9,"vwap":658},"2026-07-01",44.67,44.544,-0.96,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":627,"transactions":9,"vwap":662},"2026-06-30",44.974,-0.474,-1.04,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":50,"volume":627,"transactions":9,"vwap":667},"2026-06-29",45.448,0.082,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":310,"volume":627,"transactions":9,"vwap":672},"2026-06-26",45.43,45.366,0.031,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":627,"transactions":9,"vwap":676},"2026-06-25",45.335,-0.012,-0.03,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":627,"transactions":9,"vwap":681},"2026-06-24",45.347,0.537,1.2,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":482,"volume":627,"transactions":9,"vwap":686},"2026-06-23",44.81,0.1,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":521,"volume":692,"transactions":9,"vwap":690},"2026-06-22",44.71,-0.324,800,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":627,"transactions":9,"vwap":695},"2026-06-18",45.034,0.199,0.44,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":414,"volume":627,"transactions":9,"vwap":701},"2026-06-17",44.89,44.835,-0.074,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":627,"transactions":9,"vwap":705},"2026-06-16",44.909,0.264,0.59,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":129,"volume":627,"transactions":9,"vwap":710},"2026-06-15",44.645,0.038,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":196,"volume":627,"transactions":9,"vwap":714},"2026-06-12",44.607,-0.148,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":549,"percent_change":719,"volume":627,"transactions":9,"vwap":718},"2026-06-11",44.755,1.22,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":384,"percent_change":391,"volume":627,"transactions":9,"vwap":722},"2026-06-10",44.215,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-09",44.25,44.335,0.165,0.37,600,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-08",44.17,-0.085,-0.19,200,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":296,"percent_change":739,"volume":627,"transactions":9,"vwap":738},"2026-06-05",44.255,-0.58,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":613,"volume":745,"transactions":9,"vwap":743},"2026-06-04",44.57,44.515,0.085,900,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":627,"transactions":9,"vwap":748},"2026-06-03",44.43,-0.172,-0.39,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":627,"transactions":9,"vwap":753},"2026-06-02",44.602,0.114,0.26,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":196,"volume":627,"transactions":9,"vwap":758},"2026-06-01",44.488,-0.147,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":762},"2026-05-29",44.635,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":482,"percent_change":766,"volume":627,"transactions":9,"vwap":765},"2026-05-28",44.66,0.5,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":745,"transactions":9,"vwap":770},"2026-05-27",44.52,44.44,0.056,0.13,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":627,"transactions":9,"vwap":775},"2026-05-26",44.384,0.302,0.69,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-22",44.060001,44.082001,0.166,0.38,300,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":482,"volume":627,"transactions":9,"vwap":788},"2026-05-21",43.89,43.916,0.095,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":627,"transactions":9,"vwap":792},"2026-05-20",43.821,0.475,1.1,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":219,"volume":692,"transactions":9,"vwap":799},"2026-05-19",43.34,43.35,43.346,-0.318,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":-6,"volume":627,"transactions":9,"vwap":804},"2026-05-18",43.65,43.664,-0.002,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":627,"transactions":9,"vwap":808},"2026-05-15",43.666,-0.574,-1.3,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":463,"volume":816,"transactions":9,"vwap":814},"2026-05-14",44.47,44.24,-0.005,1500,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":734,"volume":735,"transactions":9,"vwap":820},"2026-05-13",44.275,44.245,-0.084,{"date":823,"open":824,"high":825,"low":824,"close":825,"change":826,"percent_change":827,"volume":745,"transactions":9,"vwap":825},"2026-05-12",44.29,44.329,-0.256,-0.57,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":448,"percent_change":21,"volume":627,"transactions":9,"vwap":830},"2026-05-11",44.585,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":69,"percent_change":834,"volume":627,"transactions":9,"vwap":833},"2026-05-08",44.85,0.47,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":619,"percent_change":839,"volume":735,"transactions":9,"vwap":838},"2026-05-07",44.8,44.64,-0.5,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-06",44.84,44.98,44.82,44.865,0.359,0.81,2600,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":834,"volume":627,"transactions":9,"vwap":851},"2026-05-05",44.506,0.206,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":219,"volume":729,"transactions":9,"vwap":856},"2026-05-04",44.284,44.3,-0.325,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":627,"transactions":9,"vwap":860},"2026-05-01",44.625,0.036,0.08,{"date":864,"open":837,"high":837,"low":865,"close":865,"change":866,"percent_change":384,"volume":745,"transactions":9,"vwap":865},"2026-04-30",44.589,-0.055,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":219,"volume":627,"transactions":9,"vwap":869},"2026-04-29",44.644,-0.329,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":678,"volume":627,"transactions":9,"vwap":873},"2026-04-28",44.973,-0.013,{"date":876,"open":198,"high":198,"low":877,"close":877,"change":878,"percent_change":879,"volume":627,"transactions":9,"vwap":877},"2026-04-27",44.986,-0.179,-0.4,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":884,"volume":627,"transactions":9,"vwap":882},"2026-04-24",45.165,0.062,0.14,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":735,"transactions":9,"vwap":887},"2026-04-23",45.103,-0.082,-0.18,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":627,"transactions":9,"vwap":893},"2026-04-22",45.3,45.185,0.076,0.17,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":270,"volume":627,"transactions":9,"vwap":899},"2026-04-21",45.21,45.109,-0.245,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":252,"percent_change":904,"volume":627,"transactions":9,"vwap":903},"2026-04-20",45.354,0.02,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-17",45.38,45.34,45.344,0.349,0.78,400,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":627,"transactions":9,"vwap":915},"2026-04-16",44.995,-0.216,-0.48,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":878,"percent_change":750,"volume":627,"transactions":9,"vwap":920},"2026-04-15",45.211,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":482,"percent_change":924,"volume":627,"transactions":9,"vwap":923},"2026-04-14",45.39,0.49,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":884,"percent_change":928,"volume":627,"transactions":9,"vwap":927},"2026-04-13",45.17,0.31,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":187,"volume":627,"transactions":9,"vwap":931},"2026-04-10",45.029999,-0.106,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":735,"transactions":9,"vwap":936},"2026-04-09",45.29,45.136,-0.079,-0.17,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":288,"percent_change":942,"volume":627,"transactions":9,"vwap":941},"2026-04-08",45.215,0.36,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":735,"transactions":9,"vwap":946},"2026-04-07",44.87,45.055,-0.022,-0.05,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":627,"transactions":9,"vwap":951},"2026-04-06",45.077,-0.048,-0.11,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":541,"percent_change":697,"volume":627,"transactions":9,"vwap":956},"2026-04-02",45.125,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":627,"transactions":9,"vwap":960},"2026-04-01",45.049999,44.927,-0.35,-0.77,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":783,"volume":627,"transactions":9,"vwap":966},"2026-03-31",45.28,45.277,0.173,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":972,"percent_change":719,"volume":627,"transactions":9,"vwap":971},"2026-03-30",45.15,45.104,0.545,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":627,"transactions":9,"vwap":975},"2026-03-27",44.559,-0.206,-0.46,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":692,"transactions":9,"vwap":982},"2026-03-26",45.018002,44.74,44.765,-0.354,-0.78,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":627,"transactions":9,"vwap":987},"2026-03-25",45.119,0.379,0.85,{"date":991,"open":981,"high":981,"low":981,"close":981,"change":992,"percent_change":977,"volume":627,"transactions":9,"vwap":981},"2026-03-24",-0.205,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":627,"transactions":9,"vwap":995},"2026-03-23",44.945,0.311,0.7,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":735,"transactions":9,"vwap":1001},"2026-03-20",44.79,44.634,-0.848,-1.86,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":924,"volume":627,"transactions":9,"vwap":1006},"2026-03-19",45.482,0.221,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":627,"transactions":9,"vwap":1010},"2026-03-18",45.261,-0.274,-0.6,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":288,"percent_change":114,"volume":627,"transactions":9,"vwap":1015},"2026-03-17",45.535,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":259,"volume":627,"transactions":9,"vwap":1018},"2026-03-16",45.375,0.291,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":205,"volume":627,"transactions":9,"vwap":1022},"2026-03-13",45.084,-0.199,{"date":1025,"open":908,"high":908,"low":1026,"close":1026,"change":1027,"percent_change":296,"volume":627,"transactions":9,"vwap":1026},"2026-03-12",45.283,-0.116,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":627,"transactions":9,"vwap":1030},"2026-03-11",45.399,-0.495,-1.08,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":627,"transactions":9,"vwap":1036},"2026-03-10",45.95,45.894,-0.395,-0.85,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":997,"volume":627,"transactions":9,"vwap":1041},"2026-03-09",46.289,0.324,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":648,"percent_change":1046,"volume":627,"transactions":9,"vwap":1045},"2026-03-06",45.965,-0.3,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":627,"transactions":9,"vwap":1049},"2026-03-05",46.105,-0.217,-0.47,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":85,"volume":627,"transactions":9,"vwap":1054},"2026-03-04",46.322,-0.113,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":702,"percent_change":414,"volume":912,"transactions":9,"vwap":1059},"2026-03-03",46.495,46.435,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":627,"transactions":9,"vwap":1062},"2026-03-02",46.509,-0.639,-1.36,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":627,"transactions":9,"vwap":1067},"2026-02-27",47.148,0.243,0.52,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":627,"transactions":9,"vwap":1072},"2026-02-26",46.905,0.195,0.42,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":463,"percent_change":528,"volume":627,"transactions":9,"vwap":1077},"2026-02-25",46.71,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":627,"transactions":9,"vwap":1080},"2026-02-24",46.72,0.015,0.03,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":165,"percent_change":1086,"volume":627,"transactions":9,"vwap":1085},"2026-02-23",46.705,0.43,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":784,"transactions":9,"vwap":1090},"2026-02-20",46.45,46.505,46.44,-0.095,-0.2,{"date":1095,"open":1058,"high":1096,"low":1058,"close":1096,"change":744,"percent_change":50,"volume":1097,"transactions":9,"vwap":1096},"2026-02-19",46.6,1200,{"date":1099,"open":1100,"high":1077,"low":1101,"close":1101,"change":1102,"percent_change":139,"volume":1103,"transactions":9,"vwap":1101},"2026-02-18",46.59,46.515,-0.157,4400,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":894,"percent_change":288,"volume":627,"transactions":9,"vwap":1106},"2026-02-17",46.672,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":766,"volume":627,"transactions":9,"vwap":1109},"2026-02-13",46.596,0.231,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":627,"transactions":9,"vwap":1114},"2026-02-12",46.179,46.365,0.51,1.11,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":879,"volume":729,"transactions":9,"vwap":1122},"2026-02-11",45.88,45.9,45.84,45.855,-0.184,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":399,"volume":627,"transactions":9,"vwap":1126},"2026-02-10",46.039001,0.409,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":310,"volume":627,"transactions":9,"vwap":1130},"2026-02-09",45.63,0.034,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":528,"volume":784,"transactions":9,"vwap":1135},"2026-02-06",45.549,45.596,-0.007,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":627,"transactions":9,"vwap":1139},"2026-02-05",45.603,0.423,0.94,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":938,"volume":627,"transactions":9,"vwap":1144},"2026-02-04",45.18,-0.076,{"date":1147,"open":1148,"high":1149,"low":1144,"close":1150,"change":668,"percent_change":50,"volume":1151,"transactions":9,"vwap":1150},"2026-02-03",45.205,45.385,45.256,4600,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":983,"percent_change":984,"volume":627,"transactions":9,"vwap":1154},"2026-02-02",45.174,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":627,"transactions":9,"vwap":1157},"2026-01-30",45.528,-0.114,-0.25,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":129,"volume":627,"transactions":9,"vwap":1162},"2026-01-29",45.642,0.041,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1093,"volume":627,"transactions":9,"vwap":1166},"2026-01-28",45.601,-0.091,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":627,"transactions":9,"vwap":1171},"2026-01-27",45.86,45.692,-0.238,-0.52,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":782,"percent_change":942,"volume":627,"transactions":9,"vwap":1176},"2026-01-26",45.93,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":605,"volume":784,"transactions":9,"vwap":1181},"2026-01-23",45.77,45.72,45.764,0.104,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":114,"volume":627,"transactions":9,"vwap":1185},"2026-01-22",45.66,0.158,{"date":1188,"open":907,"high":1189,"low":907,"close":1189,"change":1190,"percent_change":549,"volume":627,"transactions":9,"vwap":1189},"2026-01-21",45.502,0.246,{"date":1192,"open":1193,"high":1193,"low":1150,"close":1150,"change":1194,"percent_change":1195,"volume":627,"transactions":9,"vwap":1150},"2026-01-20",45.35,-0.487,-1.06,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":735,"transactions":9,"vwap":1199},"2026-01-16",45.92,45.743,-0.257,-0.56,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-15",46.11,46,-0.033,-0.07,700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":766,"volume":173,"transactions":9,"vwap":1213},"2026-01-14",46.07,46.080002,46.033001,0.227,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":772,"volume":627,"transactions":9,"vwap":1217},"2026-01-13",45.806,0.061,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":938,"volume":627,"transactions":9,"vwap":1221},"2026-01-12",45.745,-0.077,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1214,"percent_change":766,"volume":627,"transactions":9,"vwap":1225},"2026-01-09",45.822,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":490,"volume":627,"transactions":9,"vwap":1228},"2026-01-08",45.595,-0.236,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1115,"volume":627,"transactions":9,"vwap":1232},"2026-01-07",45.831,0.233,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":648,"volume":627,"transactions":9,"vwap":1237},"2026-01-06",45.51,45.598,-0.066,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-01-05",45.53,45.664,45.37,0.179,0.39,1100,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":948,"percent_change":953,"volume":816,"transactions":9,"vwap":1250},"2026-01-02",45.55,45.485,{"date":1252,"open":1253,"high":1253,"low":1015,"close":1015,"change":826,"percent_change":1201,"volume":735,"transactions":9,"vwap":1015},"2025-12-31",45.76,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":839,"volume":1260,"transactions":9,"vwap":1258},"2025-12-30",45.82,46.41,45.791,-0.231,8700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-12-29",46.02,46.021999,0.131,0.29,2400,{"date":1269,"open":1035,"high":1263,"low":1270,"close":1271,"change":1272,"percent_change":889,"volume":1273,"transactions":9,"vwap":1271},"2025-12-26",45.846,45.891,-0.083,2500,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":549,"volume":1280,"transactions":9,"vwap":1278},"2025-12-24",45.85,46.0099983,45.974,0.245,2000,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":744,"percent_change":613,"volume":627,"transactions":9,"vwap":1283},"2025-12-23",45.729,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":889,"volume":1291,"transactions":9,"vwap":1289},"2025-12-22",45.662,45.67,45.56,45.644,-0.081,5000,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":879,"volume":735,"transactions":9,"vwap":1295},"2025-12-19",45.81,45.725,-0.185,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":627,"transactions":9,"vwap":1300},"2025-12-18",45.955,45.91,0.189,0.41,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":595,"percent_change":596,"volume":627,"transactions":9,"vwap":1305},"2025-12-17",45.721,{"date":1307,"open":1185,"high":1253,"low":1185,"close":1253,"change":1308,"percent_change":834,"volume":627,"transactions":9,"vwap":1253},"2025-12-16",0.215,{"date":1310,"open":1287,"high":1287,"low":1311,"close":1311,"change":1312,"percent_change":687,"volume":692,"transactions":9,"vwap":1311},"2025-12-15",45.545,0.044,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":627,"transactions":9,"vwap":1315},"2025-12-12",45.501,-0.347,-0.76,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":947,"percent_change":948,"volume":735,"transactions":9,"vwap":1320},"2025-12-11",45.848,{"date":1322,"open":1121,"high":1323,"low":1121,"close":1323,"change":772,"percent_change":632,"volume":735,"transactions":9,"vwap":1323},"2025-12-10",45.87,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":654,"percent_change":129,"volume":1328,"transactions":9,"vwap":1327},"2025-12-09",45.679,45.74,14900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":648,"percent_change":1333,"volume":912,"transactions":9,"vwap":1332},"2025-12-08",45.64,45.7,-0.31,{"date":1335,"open":1336,"high":1336,"low":1121,"close":1121,"change":1337,"percent_change":376,"volume":627,"transactions":9,"vwap":1121},"2025-12-05",45.858,-0.168,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":745,"transactions":9,"vwap":1342},"2025-12-04",46.2,45.89,46.0079994,-0.246,-0.53,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":627,"transactions":9,"vwap":1347},"2025-12-03",46.254,0.111,0.24,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":687,"volume":627,"transactions":9,"vwap":1352},"2025-12-02",46.143,0.048,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":627,"transactions":9,"vwap":1357},"2025-12-01",46.12,46.095001,-0.674,-1.44,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":196,"volume":627,"transactions":9,"vwap":1363},"2025-11-28",46.712,46.769,-0.153,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":632,"volume":627,"transactions":9,"vwap":1367},"2025-11-26",46.922,0.133,{"date":1370,"open":1072,"high":1072,"low":1371,"close":1371,"change":1372,"percent_change":632,"volume":735,"transactions":9,"vwap":1371},"2025-11-25",46.789,0.129,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":766,"volume":627,"transactions":9,"vwap":1375},"2025-11-24",46.66,0.232,{"date":1378,"open":1089,"high":1089,"low":1379,"close":1379,"change":1380,"percent_change":69,"volume":627,"transactions":9,"vwap":1379},"2025-11-21",46.428,0.098,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1302,"volume":627,"transactions":9,"vwap":1383},"2025-11-20",46.33,0.191,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":627,"transactions":9,"vwap":1387},"2025-11-19",46.139,-0.046,-0.1,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":626,"volume":1396,"transactions":9,"vwap":1394},"2025-11-18",46.29,46.109,46.185,-0.028,1700,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":482,"volume":627,"transactions":9,"vwap":1399},"2025-11-17",46.213,0.103,{"date":1402,"open":1403,"high":1403,"low":1204,"close":1204,"change":1404,"percent_change":490,"volume":627,"transactions":9,"vwap":1204},"2025-11-14",46.25,-0.235,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1409,"change":1011,"percent_change":21,"volume":729,"transactions":9,"vwap":1409},"2025-11-13",46.46,46.49,46.345,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":355,"volume":627,"transactions":9,"vwap":1412},"2025-11-12",46.619,0.054,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1115,"volume":627,"transactions":9,"vwap":1416},"2025-11-11",46.565,0.235,{"date":1419,"open":1420,"high":1383,"low":1420,"close":1383,"change":866,"percent_change":384,"volume":735,"transactions":9,"vwap":1383},"2025-11-10",46.28,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":648,"volume":627,"transactions":9,"vwap":1423},"2025-11-07",46.385,-0.065,{"date":1426,"open":1089,"high":1089,"low":1089,"close":1089,"change":1427,"percent_change":1428,"volume":627,"transactions":9,"vwap":1089},"2025-11-06",0.365,0.79,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":212,"percent_change":1432,"volume":627,"transactions":9,"vwap":1431},"2025-11-05",46.084999,-0.92,{"date":1434,"open":1435,"high":1101,"low":1435,"close":1101,"change":789,"percent_change":165,"volume":627,"transactions":9,"vwap":1101},"2025-11-04",46.484,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1012,"volume":735,"transactions":9,"vwap":1438},"2025-11-03",46.42,-0.281,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":627,"transactions":9,"vwap":1442},"2025-10-31",46.701,-0.104,-0.22,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":139,"volume":173,"transactions":9,"vwap":1450},"2025-10-30",46.8,46.894,46.772,46.805,-0.159,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":692,"transactions":9,"vwap":1456},"2025-10-29",47.28,47.33,46.964,-0.446,-0.94,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":605,"volume":735,"transactions":9,"vwap":1461},"2025-10-28",47.41,0.11,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":755,"volume":735,"transactions":9,"vwap":1465},"2025-10-27",47.3,0.121,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":627,"transactions":9,"vwap":1470},"2025-10-24",47.060001,47.179,0.027,0.06,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1208,"transactions":9,"vwap":1476},"2025-10-23",47.27,47.152,-0.298,-0.63,{"date":1480,"open":23,"high":23,"low":23,"close":23,"change":673,"percent_change":310,"volume":627,"transactions":9,"vwap":23},"2025-10-22",{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1266,"volume":627,"transactions":9,"vwap":1483},"2025-10-21",47.419,0.139,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1454,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1454},"2025-10-20",47.255,47.305,47.23,0.228,0.48,10200,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":932,"percent_change":1444,"volume":729,"transactions":9,"vwap":1496},"2025-10-17",47.099998,47.051998,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":109,"volume":735,"transactions":9,"vwap":1499},"2025-10-16",47.158,0.336,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":85,"volume":735,"transactions":9,"vwap":1504},"2025-10-15",46.81,46.822,-0.111,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":627,"transactions":9,"vwap":1508},"2025-10-14",46.933,0.157,0.34,{"date":1512,"open":1080,"high":1513,"low":1514,"close":1513,"change":528,"percent_change":1515,"volume":912,"transactions":9,"vwap":1513},"2025-10-13",46.776,46.69,-0.04,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":134,"volume":627,"transactions":9,"vwap":1518},"2025-10-10",46.796,0.607,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":948,"volume":735,"transactions":9,"vwap":1522},"2025-10-09",46.189,-0.021,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1472,"volume":627,"transactions":9,"vwap":1526},"2025-10-08",46.21,0.026,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":548,"percent_change":1115,"volume":735,"transactions":9,"vwap":1531},"2025-10-07",46.27,46.184,{"date":1533,"open":1035,"high":1035,"low":1035,"close":1035,"change":1534,"percent_change":1478,"volume":735,"transactions":9,"vwap":1035},"2025-10-06",-0.289,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":391,"volume":627,"transactions":9,"vwap":1537},"2025-10-03",46.239,-0.124,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":631,"percent_change":1542,"volume":627,"transactions":9,"vwap":1541},"2025-10-02",46.363,0.27,{"date":1544,"open":1526,"high":1403,"low":1340,"close":1545,"change":1523,"percent_change":948,"volume":638,"transactions":9,"vwap":1545},"2025-10-01",46.24,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":596,"percent_change":734,"volume":627,"transactions":9,"vwap":1548},"2025-09-30",46.261,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":36,"volume":627,"transactions":9,"vwap":1551},"2025-09-29",46.351,0.306,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":384,"volume":627,"transactions":9,"vwap":1555},"2025-09-26",46.044998,-0.056,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":678,"volume":627,"transactions":9,"vwap":1559},"2025-09-25",46.101,-0.016,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":627,"transactions":9,"vwap":1563},"2025-09-24",46.117,-0.165,-0.36,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1068,"percent_change":1569,"volume":627,"transactions":9,"vwap":1568},"2025-09-23",46.282,0.53,{"date":1571,"open":1572,"high":1572,"low":1126,"close":1126,"change":1573,"percent_change":196,"volume":784,"transactions":9,"vwap":1126},"2025-09-22",46.18,-0.151,{"date":1575,"open":1356,"high":1403,"low":1576,"close":1577,"change":1578,"percent_change":596,"volume":1280,"transactions":9,"vwap":1577},"2025-09-19",46.098,46.19,-0.041,{"date":1580,"open":1392,"high":1392,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":784,"transactions":9,"vwap":1581},"2025-09-18",46.231,-0.384,-0.82,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":391,"volume":627,"transactions":9,"vwap":1586},"2025-09-17",46.615,-0.125,{"date":1589,"open":1080,"high":1447,"low":1080,"close":1590,"change":1591,"percent_change":482,"volume":784,"transactions":9,"vwap":1590},"2025-09-16",46.74,0.101,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":50,"volume":627,"transactions":9,"vwap":1594},"2025-09-15",46.639,0.083,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":570,"percent_change":563,"volume":627,"transactions":9,"vwap":1598},"2025-09-12",46.556,{"date":1600,"open":1601,"high":1085,"low":1601,"close":1085,"change":1602,"percent_change":1603,"volume":784,"transactions":9,"vwap":1085},"2025-09-11",46.7,0.188,0.4,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1233,"percent_change":766,"volume":627,"transactions":9,"vwap":1606},"2025-09-10",46.517,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1093,"percent_change":212,"volume":784,"transactions":9,"vwap":1610},"2025-09-09",46.39,46.284,{"date":1612,"open":1435,"high":1435,"low":1435,"close":1435,"change":1613,"percent_change":172,"volume":627,"transactions":9,"vwap":1435},"2025-09-08",0.46,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":134,"volume":627,"transactions":9,"vwap":1616},"2025-09-05",46.023998,0.595,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":755,"percent_change":1622,"volume":627,"transactions":9,"vwap":1621},"2025-09-04",45.421,45.429,0.58,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":627,"transactions":9,"vwap":1625},"2025-09-03",45.169,0.425,0.95,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":663,"percent_change":1632,"volume":735,"transactions":9,"vwap":1631},"2025-09-02",44.73,44.744,-1.05,{"date":1634,"open":898,"high":1635,"low":898,"close":1635,"change":1636,"percent_change":212,"volume":735,"transactions":9,"vwap":1635},"2025-08-29",45.218,-0.194,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1569,"volume":627,"transactions":9,"vwap":1639},"2025-08-28",45.412,0.238,{"date":1642,"open":1643,"high":1154,"low":945,"close":1154,"change":1523,"percent_change":948,"volume":729,"transactions":9,"vwap":1154},"2025-08-27",44.91,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":815,"percent_change":463,"volume":1280,"transactions":9,"vwap":1647},"2025-08-26",45.080002,45.195,44.97,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1290,"percent_change":889,"volume":627,"transactions":9,"vwap":1651},"2025-08-25",45.2,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":506,"volume":627,"transactions":9,"vwap":1654},"2025-08-22",45.281,0.321,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":490,"volume":1661,"transactions":9,"vwap":1659},"2025-08-21",44.892,44.96,-0.229,500,{"date":1663,"open":1651,"high":1651,"low":1664,"close":1664,"change":1665,"percent_change":165,"volume":735,"transactions":9,"vwap":1664},"2025-08-20",45.189,0.089,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":549,"volume":745,"transactions":9,"vwap":1669},"2025-08-19",45.060001,45.099998,0.242,{"date":1672,"open":1648,"high":1648,"low":833,"close":1673,"change":1674,"percent_change":85,"volume":735,"transactions":9,"vwap":1673},"2025-08-18",44.858,-0.107,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1201,"volume":912,"transactions":9,"vwap":1678},"2025-08-15",45.115,44.965,-0.251,{"date":1681,"open":907,"high":907,"low":1682,"close":1682,"change":563,"percent_change":362,"volume":627,"transactions":9,"vwap":1682},"2025-08-14",45.216,{"date":1684,"open":1685,"high":1288,"low":1243,"close":1686,"change":1687,"percent_change":1688,"volume":1267,"transactions":9,"vwap":1686},"2025-08-13",45.48,45.536,0.338,0.75,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":627,"transactions":9,"vwap":1691},"2025-08-12",45.198,-0.191,-0.42,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1462,"volume":627,"transactions":9,"vwap":1697},"2025-08-11",45.41,45.389,0.049,{"date":1700,"open":908,"high":908,"low":908,"close":908,"change":1701,"percent_change":212,"volume":627,"transactions":9,"vwap":908},"2025-08-08",-0.196,{"date":1703,"open":1704,"high":1704,"low":1686,"close":1686,"change":595,"percent_change":596,"volume":784,"transactions":9,"vwap":1686},"2025-08-07",45.657,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":977,"volume":627,"transactions":9,"vwap":1708},"2025-08-06",45.62,45.575,-0.21,{"date":1711,"open":1294,"high":1294,"low":1712,"close":1712,"change":687,"percent_change":482,"volume":627,"transactions":9,"vwap":1712},"2025-08-05",45.785,{"date":1714,"open":1707,"high":1327,"low":1715,"close":1716,"change":687,"percent_change":482,"volume":1661,"transactions":9,"vwap":1716},"2025-08-04",45.58,45.685,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":692,"transactions":9,"vwap":1721},"2025-08-01",45.49,45.69,45.585,0.441,0.98,{"date":1725,"open":892,"high":892,"low":1726,"close":1726,"change":1727,"percent_change":288,"volume":627,"transactions":9,"vwap":1726},"2025-07-31",45.144,0.074,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1404,"percent_change":1173,"volume":627,"transactions":9,"vwap":1730},"2025-07-30",45.07,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":627,"transactions":9,"vwap":1733},"2025-07-29",45.305,0.627,1.4,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":917,"volume":735,"transactions":9,"vwap":1739},"2025-07-28",44.75,44.678,-0.215,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1569,"volume":784,"transactions":9,"vwap":1744},"2025-07-25",44.61,44.893,0.236,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":414,"volume":627,"transactions":9,"vwap":1748},"2025-07-24",44.657,-0.073,{"date":1751,"open":1630,"high":1630,"low":1630,"close":1630,"change":1752,"percent_change":839,"volume":627,"transactions":9,"vwap":1630},"2025-07-23",-0.226,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1491,"volume":627,"transactions":9,"vwap":1755},"2025-07-22",44.956,0.213,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":627,"transactions":9,"vwap":1759},"2025-07-21",44.743,0.357,0.8,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":482,"volume":627,"transactions":9,"vwap":1765},"2025-07-18",44.38,44.386,0.097,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":654,"volume":735,"transactions":9,"vwap":1770},"2025-07-17",44.42,44.289,0.019,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1082,"percent_change":310,"volume":627,"transactions":9,"vwap":1775},"2025-07-16",44.48,44.27,{"date":1777,"open":1778,"high":1778,"low":814,"close":814,"change":474,"percent_change":1779,"volume":1780,"transactions":9,"vwap":814},"2025-07-15",44.35,-0.66,25100,{"date":1782,"open":651,"high":1783,"low":651,"close":1783,"change":1784,"percent_change":626,"volume":627,"transactions":9,"vwap":1783},"2025-07-14",44.532,-0.026,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-07-11",44.597,44.558,-0.544,-1.21,2200,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":687,"volume":784,"transactions":9,"vwap":1795},"2025-07-10",44.99,45.102,0.045,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1140,"percent_change":1627,"volume":627,"transactions":9,"vwap":1799},"2025-07-09",45.056999,{"date":1801,"open":1001,"high":1001,"low":1001,"close":1001,"change":1167,"percent_change":1093,"volume":627,"transactions":9,"vwap":1001},"2025-07-08",{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1583,"volume":627,"transactions":9,"vwap":1804},"2025-07-07",44.725,-0.372,{"date":1807,"open":927,"high":927,"low":1808,"close":1808,"change":1444,"percent_change":1809,"volume":627,"transactions":9,"vwap":1808},"2025-07-03",45.097,-0.49,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":187,"percent_change":839,"volume":627,"transactions":9,"vwap":1812},"2025-07-02",45.317,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1123,"percent_change":879,"volume":627,"transactions":9,"vwap":1815},"2025-07-01",45.547,{"date":1817,"open":1236,"high":1818,"low":1250,"close":1818,"change":1819,"percent_change":1141,"volume":638,"transactions":9,"vwap":1818},"2025-06-30",45.731,0.427,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":917,"volume":627,"transactions":9,"vwap":1822},"2025-06-27",45.304,-0.219,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1301,"percent_change":1074,"volume":627,"transactions":9,"vwap":1826},"2025-06-26",45.523,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1136,"percent_change":528,"volume":627,"transactions":9,"vwap":1829},"2025-06-25",45.334,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":119,"volume":627,"transactions":9,"vwap":1832},"2025-06-24",45.341,0.284,{"date":1835,"open":1799,"high":1799,"low":1799,"close":1799,"change":1836,"percent_change":1302,"volume":627,"transactions":9,"vwap":1799},"2025-06-23",0.183,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1389,"volume":627,"transactions":9,"vwap":1839},"2025-06-20",44.874,-0.043,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":861,"percent_change":862,"volume":627,"transactions":9,"vwap":1843},"2025-06-18",44.917,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":124,"volume":627,"transactions":9,"vwap":1846},"2025-06-17",44.881,0.438,{"date":1849,"open":1738,"high":1738,"low":1850,"close":1850,"change":196,"percent_change":1851,"volume":735,"transactions":9,"vwap":1850},"2025-06-16",44.443,-0.74,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1582,"percent_change":1038,"volume":627,"transactions":9,"vwap":1854},"2025-06-13",44.773,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":627,"transactions":9,"vwap":1857},"2025-06-12",45.157,0.456,1.02,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1074,"volume":627,"transactions":9,"vwap":1862},"2025-06-11",44.701,0.186,{"date":1865,"open":1774,"high":743,"low":1778,"close":743,"change":1866,"percent_change":114,"volume":1791,"transactions":9,"vwap":743},"2025-06-10",0.156,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":884,"volume":627,"transactions":9,"vwap":1869},"2025-06-09",44.359,0.064,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":627,"transactions":9,"vwap":1873},"2025-06-06",44.295,-0.532,-1.19,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":948,"volume":627,"transactions":9,"vwap":1878},"2025-06-05",44.827,-0.024,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":627,"transactions":9,"vwap":1882},"2025-06-04",44.851,0.656,1.48,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":948,"percent_change":953,"volume":627,"transactions":9,"vwap":1887},"2025-06-03",44.195,{"date":1889,"open":820,"high":820,"low":820,"close":820,"change":1890,"percent_change":1032,"volume":627,"transactions":9,"vwap":820},"2025-06-02",-0.483,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":771,"percent_change":772,"volume":627,"transactions":9,"vwap":1893},"2025-05-30",44.728,{"date":1895,"open":1896,"high":1897,"low":742,"close":1898,"change":1899,"percent_change":1900,"volume":816,"transactions":9,"vwap":1898},"2025-05-29",44.65,44.7,44.672,0.381,0.86,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1229,"percent_change":1344,"volume":1661,"transactions":9,"vwap":1904},"2025-05-28",44.18,44.291,44.099998,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":627,"transactions":9,"vwap":1908},"2025-05-27",44.527,0.507,1.15,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1368,"percent_change":436,"volume":627,"transactions":9,"vwap":1913},"2025-05-23",44.02,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1308,"percent_change":924,"volume":627,"transactions":9,"vwap":1916},"2025-05-22",43.887,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":784,"transactions":9,"vwap":1921},"2025-05-21",43.75,43.66,43.672,-0.649,-1.46,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1928,"percent_change":1779,"volume":735,"transactions":9,"vwap":1927},"2025-05-20",44.39,44.321,-0.295,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1505,"percent_change":1159,"volume":912,"transactions":9,"vwap":1932},"2025-05-19",44.511,44.616,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1665,"percent_change":165,"volume":627,"transactions":9,"vwap":1935},"2025-05-16",44.727,{"date":1937,"open":1896,"high":657,"low":1938,"close":1938,"change":1939,"percent_change":1627,"volume":1661,"transactions":9,"vwap":1938},"2025-05-15",44.638,0.419,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":421,"volume":1944,"transactions":9,"vwap":1942},"2025-05-14",44.219,-0.272,0,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":637,"volume":627,"transactions":9,"vwap":1947},"2025-05-13",44.491,-0.169,{"date":1950,"open":765,"high":765,"low":765,"close":765,"change":1951,"percent_change":1952,"volume":627,"transactions":9,"vwap":765},"2025-05-12",-0.386,-0.86,{"date":1954,"open":1730,"high":1730,"low":1955,"close":1955,"change":1956,"percent_change":1472,"volume":627,"transactions":9,"vwap":1955},"2025-05-09",45.046001,0.028,{"date":1958,"open":980,"high":980,"low":980,"close":980,"change":212,"percent_change":1959,"volume":627,"transactions":9,"vwap":980},"2025-05-08",-0.95,{"date":1961,"open":667,"high":667,"low":667,"close":667,"change":1863,"percent_change":1302,"volume":627,"transactions":9,"vwap":667},"2025-05-07",{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1542,"volume":1944,"transactions":9,"vwap":1964},"2025-05-06",45.262,0.122,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1051,"volume":627,"transactions":9,"vwap":1968},"2025-05-05",45.14,-0.214,{"date":1971,"open":903,"high":903,"low":903,"close":903,"change":1972,"percent_change":643,"volume":627,"transactions":9,"vwap":903},"2025-05-02",-0.398,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1875,"volume":627,"transactions":9,"vwap":1975},"2025-05-01",45.752,-0.55,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1573,"percent_change":196,"volume":627,"transactions":9,"vwap":1979},"2025-04-30",46.302,{"date":1981,"open":1609,"high":1982,"low":1609,"close":1982,"change":1983,"percent_change":1984,"volume":912,"transactions":9,"vwap":1982},"2025-04-29",46.453,0.342,0.74,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":549,"volume":627,"transactions":9,"vwap":1987},"2025-04-28",46.111,0.247,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":119,"volume":627,"transactions":9,"vwap":1991},"2025-04-25",45.864,0.289,{"date":1994,"open":1708,"high":1708,"low":1708,"close":1708,"change":1995,"percent_change":1723,"volume":627,"transactions":9,"vwap":1708},"2025-04-24",0.442,{"date":178,"open":1997,"high":1997,"low":1997,"close":1997,"change":1944,"percent_change":1944,"volume":627,"transactions":9,"vwap":1997},45.133]