[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINO":3,"homepage-market-summary":29,"stock-historical-MINO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MINO","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},"PIMCO Municipal Income Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9409,1.68,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.63,42.88,42.415,42.53,0.1,0.24,453743.317012,46.19,42.15,127649.70184107171,11.9,1266,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"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":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"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":37,"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":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},109583,39997675.162109,-2.8,"2025-04-23",[181,184,194,205,214,223,233,244,255,266,277,286,295,305,313,321,330,340,348,358,367,375,382,391,400,409,418,427,435,444,454,460,466,477,484,493,500,508,516,524,529,540,547,552,560,566,571,577,583,590,597,602,609,617,626,634,643,651,660,667,675,679,683,686,693,699,706,712,719,723,729,733,739,743,747,751,754,759,762,767,771,776,779,782,785,790,795,798,804,807,811,816,821,825,830,833,837,842,846,851,854,857,860,863,866,869,872,874,878,881,885,888,893,898,901,905,908,911,914,917,920,923,925,929,932,936,940,944,946,950,954,959,962,965,968,973,978,982,985,988,991,995,1000,1003,1006,1010,1014,1018,1021,1025,1030,1038,1042,1049,1055,1061,1066,1071,1075,1080,1086,1090,1093,1097,1102,1106,1111,1114,1118,1121,1125,1130,1133,1136,1139,1141,1147,1150,1155,1158,1161,1164,1168,1171,1176,1182,1185,1188,1192,1195,1198,1201,1204,1207,1210,1213,1216,1219,1222,1225,1230,1233,1236,1238,1242,1245,1249,1252,1255,1258,1262,1265,1269,1275,1278,1281,1284,1287,1292,1298,1301,1304,1309,1314,1320,1326,1329,1332,1334,1338,1341,1346,1349,1352,1355,1358,1362,1366,1369,1372,1375,1378,1381,1385,1388,1392,1395,1398,1402,1406,1409,1413,1418,1424,1428,1431,1434,1438,1443,1446,1450,1453,1457,1460,1463,1466,1469,1473,1478,1481,1484,1490,1495,1500,1506,1510,1516,1520,1523,1528,1532,1537,1541,1547,1553,1557,1562,1568,1572,1575,1579,1583,1588,1591,1594,1598,1602,1607,1612,1616,1621,1624,1627,1633,1637,1640,1643,1647,1652,1658,1661,1665,1670,1673,1676,1680,1682,1685,1688,1694,1697,1700,1703,1707,1710,1713,1716,1720,1723,1726,1730,1734,1737,1740,1744,1748,1751,1754,1758,1762,1765,1768,1772,1776,1779,1782,1786,1789,1793,1798,1802,1806,1809,1813,1817,1821,1825,1828,1831,1836,1843,1846,1849,1852,1856],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2033,42.5865,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",42.98,43.03,42.52,-0.17,-0.4,1291717.7016,2559,42.7647,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",42.65,42.83,42.6,42.7,0.11,0.26,809054.952,1270,42.7166,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":115,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",42.28,42.72,42.59,0.83,591765.6408,3599,42.5579,{"date":215,"open":216,"high":217,"low":25,"close":218,"change":86,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",42.38,42.42,42.24,-0.56,752393.25856,1220,42.2623,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",42.78,42.34,42.48,-0.33,-0.77,563017.3301,1428,42.4341,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",43.01,43.02,42.755,42.81,-0.26,-0.6,622717.366,899,42.8472,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",43.26,43.27,42.96,43.07,-0.22,-0.51,296393.5554,614,43.0718,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",43.59,43.61,43.09,43.29,-0.27,-0.62,569735.86503,1158,43.2816,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",43.62,43.66,43.52,43.56,-0.05,-0.11,348959.0033,1012,43.5613,{"date":278,"open":279,"high":279,"low":280,"close":258,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",43.75,43.46,0.02,0.05,277701.4727,712,43.5775,{"date":287,"open":288,"high":288,"low":289,"close":257,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",43.72,43.49,-0.1,-0.23,298326.4107,746,43.5592,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",43.55,43.7399,43.69,0.16,0.37,442780.607436,831,43.6563,{"date":306,"open":307,"high":268,"low":308,"close":307,"change":309,"percent_change":130,"volume":310,"transactions":311,"vwap":312},"2026-09-16",43.53,43.43,0.04,467378.30485,1435,43.539,{"date":314,"open":315,"high":315,"low":316,"close":289,"change":317,"percent_change":140,"volume":318,"transactions":319,"vwap":320},"2026-09-15",43.68,43.4,-0.15,581567.1393,1168,43.5136,{"date":322,"open":279,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",43.755,43.64,-0.07,-0.16,264298.883204,952,43.6874,{"date":331,"open":258,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",43.79,43.605,43.71,0.13,0.3,295588.3572,881,43.6871,{"date":341,"open":332,"high":332,"low":342,"close":343,"change":228,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.5,43.58,-0.75,310986.943329,1040,43.5906,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":189,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",44.11,44.145,43.88,43.91,-0.39,253874.4992,764,44.0062,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":325,"volume":364,"transactions":365,"vwap":366},"2026-09-08",44.24,44.04,44.08,-0.03,340590.24059,1375,44.1434,{"date":368,"open":360,"high":369,"low":350,"close":350,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",44.25,-0.01,-0.02,139448.0203,613,44.1958,{"date":376,"open":377,"high":377,"low":350,"close":378,"change":363,"percent_change":325,"volume":379,"transactions":380,"vwap":381},"2026-09-03",44.3,44.12,113898.2872,414,44.2616,{"date":383,"open":360,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",44.2599,44.15,-0.08,-0.18,195965.794668,540,44.2094,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":140,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",44.4,44.18,44.23,-0.76,152203.5211,497,44.269,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":86,"volume":406,"transactions":407,"vwap":408},"2026-08-31",44.66,44.535,44.57,-0.105,93485.3729,420,44.5829,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":290,"volume":415,"transactions":416,"vwap":417},"2026-08-28",44.83,44.6401,44.675,-0.045,49204.1389,291,44.7058,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":363,"percent_change":325,"volume":424,"transactions":425,"vwap":426},"2026-08-27",44.74,44.765,44.7,44.72,101690.33125,430,44.7306,{"date":428,"open":429,"high":429,"low":423,"close":430,"change":371,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",44.81,44.75,-0.04,101724.169146,452,44.7638,{"date":436,"open":437,"high":438,"low":422,"close":439,"change":440,"percent_change":51,"volume":441,"transactions":442,"vwap":443},"2026-08-25",44.76,44.8,44.77,0.08,77599.364406,336,44.7556,{"date":445,"open":423,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",44.755,44.68,44.69,-0.06,-0.13,101167.0634,537,44.7186,{"date":455,"open":456,"high":456,"low":422,"close":430,"change":272,"percent_change":273,"volume":457,"transactions":458,"vwap":459},"2026-08-21",44.79,93698.5852,339,44.7359,{"date":461,"open":411,"high":411,"low":462,"close":438,"change":449,"percent_change":450,"volume":463,"transactions":464,"vwap":465},"2026-08-20",44.73,95531.2581,484,44.8208,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",44.85,44.87,44.78,44.86,0.14,0.31,97160.016768,388,44.8403,{"date":478,"open":411,"high":411,"low":402,"close":423,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",-0.09,-0.2,65137.9392,322,44.7273,{"date":485,"open":486,"high":487,"low":429,"close":429,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",44.95,44.975,-0.19,-0.42,110070.569,505,44.9231,{"date":494,"open":495,"high":495,"low":486,"close":496,"change":479,"percent_change":480,"volume":497,"transactions":498,"vwap":499},"2026-08-14",45.09,45,87000.1791,441,45.0472,{"date":501,"open":502,"high":503,"low":502,"close":495,"change":504,"percent_change":300,"volume":505,"transactions":506,"vwap":507},"2026-08-13",45.05,45.14,0.07,107136.1074,371,45.0993,{"date":509,"open":510,"high":510,"low":496,"close":511,"change":512,"percent_change":504,"volume":513,"transactions":514,"vwap":515},"2026-08-12",45.11,45.02,0.03,174061.0779,593,45.0263,{"date":517,"open":518,"high":518,"low":486,"close":519,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",45.07,44.99,0,90027.3083,370,44.9807,{"date":525,"open":511,"high":511,"low":486,"close":519,"change":371,"percent_change":431,"volume":526,"transactions":527,"vwap":528},"2026-08-10",104671.298402,608,44.9874,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",44.97,45.0184,44.92,45.01,0.19,0.42,68107.7169,425,44.9771,{"date":541,"open":542,"high":542,"low":429,"close":543,"change":290,"percent_change":250,"volume":544,"transactions":545,"vwap":546},"2026-08-06",44.94,44.82,94072.7674,620,44.8662,{"date":548,"open":468,"high":542,"low":468,"close":533,"change":512,"percent_change":504,"volume":549,"transactions":550,"vwap":551},"2026-08-05",141598.7789,639,44.8913,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":472,"percent_change":473,"volume":557,"transactions":558,"vwap":559},"2026-08-04",44.93,44.805,44.89,164959.2209,649,44.8507,{"date":561,"open":562,"high":562,"low":423,"close":430,"change":325,"percent_change":326,"volume":563,"transactions":564,"vwap":565},"2026-08-03",44.9,112773.4829,541,44.7658,{"date":567,"open":542,"high":542,"low":429,"close":543,"change":479,"percent_change":480,"volume":568,"transactions":569,"vwap":570},"2026-07-31",92119.1416,534,44.8425,{"date":572,"open":542,"high":542,"low":429,"close":573,"change":325,"percent_change":326,"volume":574,"transactions":575,"vwap":576},"2026-07-30",44.91,119044.963168,596,44.8919,{"date":578,"open":519,"high":518,"low":542,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":475,"vwap":532},"2026-07-29",44.98,-0.056,-0.12,118583.8057,{"date":584,"open":534,"high":502,"low":585,"close":586,"change":587,"percent_change":201,"volume":588,"transactions":380,"vwap":589},"2026-07-28",44.965,45.036,0.116,71377.9089,45.0198,{"date":591,"open":592,"high":519,"low":533,"close":533,"change":21,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",44.96,0.22,92058.858956,397,44.9475,{"date":598,"open":556,"high":533,"low":456,"close":543,"change":512,"percent_change":504,"volume":599,"transactions":600,"vwap":601},"2026-07-24",162682.8427,411,44.838,{"date":603,"open":556,"high":556,"low":604,"close":456,"change":605,"percent_change":219,"volume":606,"transactions":607,"vwap":608},"2026-07-23",44.685,-0.25,147241.9267,470,44.7685,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":273,"percent_change":86,"volume":614,"transactions":615,"vwap":616},"2026-07-22",45.12,45.0101,45.04,104199.3499,402,45.0474,{"date":618,"open":619,"high":620,"low":611,"close":621,"change":622,"percent_change":488,"volume":623,"transactions":624,"vwap":625},"2026-07-21",45.22,45.2397,45.15,-0.085,99121.716334,675,45.191,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":189,"volume":632,"transactions":615,"vwap":633},"2026-07-20",45.33,45.2,45.235,-0.075,69945.5637,45.2497,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":309,"percent_change":130,"volume":640,"transactions":641,"vwap":642},"2026-07-17",45.32,45.37,45.25,45.31,138493.5689,462,45.3043,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":581,"percent_change":239,"volume":648,"transactions":649,"vwap":650},"2026-07-16",45.38,45.26,45.27,102804.0292,356,45.3102,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":371,"percent_change":431,"volume":657,"transactions":658,"vwap":659},"2026-07-15",45.43,45.445,45.35,45.39,92186.1722,421,45.3957,{"date":661,"open":653,"high":662,"low":656,"close":663,"change":512,"percent_change":504,"volume":664,"transactions":665,"vwap":666},"2026-07-14",45.45,45.41,92106.3526,438,45.4258,{"date":668,"open":669,"high":670,"low":671,"close":645,"change":272,"percent_change":273,"volume":672,"transactions":673,"vwap":674},"2026-07-13",45.42,45.4799,45.3501,61025.7436,297,45.4081,{"date":676,"open":677,"high":677,"low":656,"close":653,"change":282,"percent_change":200,"volume":678,"transactions":9,"vwap":653},"2026-07-10",45.49,51100,{"date":680,"open":656,"high":681,"low":645,"close":645,"change":272,"percent_change":273,"volume":682,"transactions":9,"vwap":645},"2026-07-09",45.47,104200,{"date":684,"open":656,"high":681,"low":645,"close":653,"change":386,"percent_change":387,"volume":685,"transactions":9,"vwap":653},"2026-07-08",100000,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":317,"percent_change":228,"volume":692,"transactions":9,"vwap":691},"2026-07-07",45.58,45.61,45.48,45.51,139800,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":520,"percent_change":520,"volume":698,"transactions":9,"vwap":697},"2026-07-06",45.6,45.67,45.66,110800,{"date":700,"open":701,"high":702,"low":703,"close":697,"change":704,"percent_change":335,"volume":705,"transactions":9,"vwap":697},"2026-07-02",45.59,45.69,45.57,0.06,72200,{"date":707,"open":708,"high":708,"low":709,"close":695,"change":326,"percent_change":710,"volume":711,"transactions":9,"vwap":695},"2026-07-01",45.63,45.481,-0.35,78000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":370,"percent_change":371,"volume":718,"transactions":9,"vwap":717},"2026-06-30",45.77,45.8,45.73,45.76,127900,{"date":720,"open":716,"high":721,"low":716,"close":714,"change":704,"percent_change":335,"volume":722,"transactions":9,"vwap":714},"2026-06-29",45.78,51300,{"date":724,"open":725,"high":726,"low":697,"close":727,"change":281,"percent_change":309,"volume":728,"transactions":9,"vwap":727},"2026-06-26",45.68,45.72,45.71,99000,{"date":730,"open":731,"high":731,"low":708,"close":702,"change":309,"percent_change":130,"volume":732,"transactions":9,"vwap":702},"2026-06-25",45.75,83700,{"date":734,"open":735,"high":702,"low":736,"close":735,"change":504,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",45.65,45.601,0.15,230400,{"date":740,"open":708,"high":708,"low":741,"close":688,"change":371,"percent_change":431,"volume":742,"transactions":9,"vwap":688},"2026-06-23",45.55,75800,{"date":744,"open":689,"high":689,"low":745,"close":695,"change":520,"percent_change":520,"volume":746,"transactions":9,"vwap":695},"2026-06-22",45.53,122700,{"date":748,"open":697,"high":697,"low":749,"close":695,"change":200,"percent_change":22,"volume":750,"transactions":9,"vwap":695},"2026-06-18",45.54,77600,{"date":752,"open":745,"high":695,"low":662,"close":677,"change":363,"percent_change":325,"volume":753,"transactions":9,"vwap":677},"2026-06-17",50500,{"date":755,"open":691,"high":701,"low":756,"close":757,"change":758,"percent_change":281,"volume":685,"transactions":9,"vwap":757},"2026-06-16",45.5,45.52,0.01,{"date":760,"open":688,"high":688,"low":690,"close":691,"change":282,"percent_change":200,"volume":761,"transactions":9,"vwap":691},"2026-06-15",100800,{"date":763,"open":756,"high":756,"low":663,"close":764,"change":765,"percent_change":431,"volume":766,"transactions":9,"vwap":764},"2026-06-12",45.46,-0.018,274800,{"date":768,"open":653,"high":756,"low":645,"close":769,"change":770,"percent_change":440,"volume":750,"transactions":9,"vwap":769},"2026-06-11",45.478,0.038,{"date":772,"open":756,"high":756,"low":773,"close":774,"change":370,"percent_change":371,"volume":775,"transactions":9,"vwap":774},"2026-06-10",45.36,45.44,176100,{"date":777,"open":691,"high":691,"low":774,"close":662,"change":758,"percent_change":281,"volume":778,"transactions":9,"vwap":662},"2026-06-09",58500,{"date":780,"open":757,"high":757,"low":669,"close":774,"change":520,"percent_change":520,"volume":781,"transactions":9,"vwap":774},"2026-06-08",53500,{"date":783,"open":681,"high":681,"low":636,"close":774,"change":272,"percent_change":273,"volume":784,"transactions":9,"vwap":774},"2026-06-05",92600,{"date":786,"open":757,"high":787,"low":677,"close":677,"change":788,"percent_change":440,"volume":789,"transactions":9,"vwap":677},"2026-06-04",45.535,0.035,130400,{"date":791,"open":677,"high":677,"low":656,"close":792,"change":793,"percent_change":386,"volume":794,"transactions":9,"vwap":792},"2026-06-03",45.455,-0.035,100900,{"date":796,"open":749,"high":749,"low":764,"close":677,"change":200,"percent_change":22,"volume":797,"transactions":9,"vwap":677},"2026-06-02",51400,{"date":799,"open":800,"high":653,"low":801,"close":645,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":645},"2026-06-01",45.29,45.28,-0.37,113000,{"date":805,"open":741,"high":806,"low":774,"close":741,"change":21,"percent_change":593,"volume":732,"transactions":9,"vwap":741},"2026-05-29",45.573,{"date":808,"open":809,"high":677,"low":628,"close":662,"change":200,"percent_change":22,"volume":810,"transactions":9,"vwap":662},"2026-05-28",45.4,211100,{"date":812,"open":813,"high":663,"low":638,"close":814,"change":130,"percent_change":166,"volume":815,"transactions":9,"vwap":814},"2026-05-27",45.3,45.34,148000,{"date":817,"open":818,"high":801,"low":818,"close":638,"change":819,"percent_change":100,"volume":820,"transactions":9,"vwap":638},"2026-05-26",45.19,0.25,87900,{"date":822,"open":823,"high":495,"low":579,"close":496,"change":512,"percent_change":504,"volume":824,"transactions":9,"vwap":496},"2026-05-22",45.040001,96300,{"date":826,"open":542,"high":827,"low":828,"close":531,"change":309,"percent_change":130,"volume":829,"transactions":9,"vwap":531},"2026-05-21",45.029999,44.88,117700,{"date":831,"open":542,"high":823,"low":556,"close":554,"change":309,"percent_change":130,"volume":832,"transactions":9,"vwap":554},"2026-05-20",147200,{"date":834,"open":592,"high":511,"low":468,"close":556,"change":189,"percent_change":835,"volume":836,"transactions":9,"vwap":556},"2026-05-19",-0.38,80200,{"date":838,"open":827,"high":495,"low":839,"close":840,"change":370,"percent_change":371,"volume":841,"transactions":9,"vwap":840},"2026-05-18",45.0099983,45.060001,115300,{"date":843,"open":621,"high":621,"low":531,"close":518,"change":480,"percent_change":844,"volume":845,"transactions":9,"vwap":518},"2026-05-15",-0.44,137800,{"date":847,"open":628,"high":848,"low":849,"close":647,"change":758,"percent_change":281,"volume":850,"transactions":9,"vwap":647},"2026-05-14",45.339,45.24,88100,{"date":852,"open":628,"high":814,"low":638,"close":646,"change":386,"percent_change":387,"volume":853,"transactions":9,"vwap":646},"2026-05-13",84900,{"date":855,"open":653,"high":653,"low":628,"close":814,"change":290,"percent_change":250,"volume":856,"transactions":9,"vwap":814},"2026-05-12",108600,{"date":858,"open":662,"high":681,"low":656,"close":774,"change":282,"percent_change":200,"volume":859,"transactions":9,"vwap":774},"2026-05-11",94000,{"date":861,"open":628,"high":745,"low":628,"close":656,"change":386,"percent_change":387,"volume":862,"transactions":9,"vwap":656},"2026-05-08",151800,{"date":864,"open":677,"high":677,"low":814,"close":681,"change":309,"percent_change":130,"volume":865,"transactions":9,"vwap":681},"2026-05-07",128600,{"date":867,"open":669,"high":774,"low":645,"close":653,"change":440,"percent_change":51,"volume":868,"transactions":9,"vwap":653},"2026-05-06",112500,{"date":870,"open":656,"high":656,"low":638,"close":655,"change":758,"percent_change":281,"volume":871,"transactions":9,"vwap":655},"2026-05-05",85200,{"date":873,"open":628,"high":655,"low":849,"close":814,"change":758,"percent_change":281,"volume":859,"transactions":9,"vwap":814},"2026-05-04",{"date":875,"open":773,"high":645,"low":813,"close":628,"change":450,"percent_change":876,"volume":877,"transactions":9,"vwap":628},"2026-05-01",-0.29,92500,{"date":879,"open":757,"high":741,"low":669,"close":764,"change":363,"percent_change":325,"volume":880,"transactions":9,"vwap":764},"2026-04-30",74300,{"date":882,"open":883,"high":883,"low":663,"close":677,"change":272,"percent_change":273,"volume":884,"transactions":9,"vwap":677},"2026-04-29",45.62,156600,{"date":886,"open":757,"high":703,"low":756,"close":749,"change":325,"percent_change":317,"volume":887,"transactions":9,"vwap":749},"2026-04-28",241400,{"date":889,"open":689,"high":890,"low":701,"close":689,"change":891,"percent_change":758,"volume":892,"transactions":9,"vwap":689},"2026-04-27",45.64,0.005,188600,{"date":894,"open":701,"high":708,"low":895,"close":896,"change":788,"percent_change":440,"volume":897,"transactions":9,"vwap":896},"2026-04-24",45.56,45.605,69100,{"date":899,"open":701,"high":890,"low":757,"close":703,"change":281,"percent_change":309,"volume":900,"transactions":9,"vwap":703},"2026-04-23",85800,{"date":902,"open":695,"high":903,"low":741,"close":741,"change":363,"percent_change":325,"volume":904,"transactions":9,"vwap":741},"2026-04-22",45.604,58900,{"date":906,"open":735,"high":735,"low":745,"close":688,"change":363,"percent_change":325,"volume":907,"transactions":9,"vwap":688},"2026-04-21",96600,{"date":909,"open":895,"high":883,"low":895,"close":689,"change":758,"percent_change":281,"volume":910,"transactions":9,"vwap":689},"2026-04-20",110500,{"date":912,"open":757,"high":695,"low":757,"close":695,"change":472,"percent_change":473,"volume":913,"transactions":9,"vwap":695},"2026-04-17",70000,{"date":915,"open":774,"high":756,"low":663,"close":764,"change":758,"percent_change":281,"volume":916,"transactions":9,"vwap":764},"2026-04-16",107000,{"date":918,"open":662,"high":919,"low":663,"close":662,"change":272,"percent_change":273,"volume":862,"transactions":9,"vwap":662},"2026-04-15",45.507,{"date":921,"open":764,"high":691,"low":809,"close":756,"change":758,"percent_change":281,"volume":922,"transactions":9,"vwap":756},"2026-04-14",89000,{"date":924,"open":809,"high":677,"low":809,"close":677,"change":130,"percent_change":166,"volume":877,"transactions":9,"vwap":677},"2026-04-13",{"date":926,"open":662,"high":756,"low":927,"close":809,"change":272,"percent_change":273,"volume":928,"transactions":9,"vwap":809},"2026-04-10",45.385,134300,{"date":930,"open":655,"high":690,"low":628,"close":662,"change":21,"percent_change":593,"volume":931,"transactions":9,"vwap":662},"2026-04-09",109800,{"date":933,"open":688,"high":688,"low":628,"close":655,"change":335,"percent_change":934,"volume":935,"transactions":9,"vwap":655},"2026-04-08",0.29,105200,{"date":937,"open":849,"high":938,"low":621,"close":619,"change":758,"percent_change":281,"volume":939,"transactions":9,"vwap":619},"2026-04-07",45.259,89300,{"date":941,"open":619,"high":630,"low":503,"close":942,"change":758,"percent_change":281,"volume":943,"transactions":9,"vwap":942},"2026-04-06",45.21,419200,{"date":945,"open":503,"high":619,"low":611,"close":629,"change":21,"percent_change":593,"volume":750,"transactions":9,"vwap":629},"2026-04-02",{"date":947,"open":818,"high":818,"low":518,"close":948,"change":325,"percent_change":317,"volume":949,"transactions":9,"vwap":948},"2026-04-01",45.099998,180700,{"date":951,"open":948,"high":942,"low":948,"close":952,"change":200,"percent_change":22,"volume":953,"transactions":9,"vwap":952},"2026-03-31",45.17,86700,{"date":955,"open":956,"high":957,"low":839,"close":840,"change":472,"percent_change":473,"volume":958,"transactions":9,"vwap":840},"2026-03-30",45.080002,45.103,202900,{"date":960,"open":469,"high":592,"low":456,"close":533,"change":281,"percent_change":309,"volume":961,"transactions":9,"vwap":533},"2026-03-27",76100,{"date":963,"open":495,"high":495,"low":556,"close":562,"change":386,"percent_change":387,"volume":964,"transactions":9,"vwap":562},"2026-03-26",99700,{"date":966,"open":518,"high":518,"low":592,"close":579,"change":704,"percent_change":335,"volume":967,"transactions":9,"vwap":579},"2026-03-25",83100,{"date":969,"open":518,"high":970,"low":556,"close":533,"change":86,"percent_change":971,"volume":972,"transactions":9,"vwap":533},"2026-03-24",45.121,-0.53,65900,{"date":974,"open":621,"high":975,"low":611,"close":976,"change":704,"percent_change":335,"volume":977,"transactions":9,"vwap":976},"2026-03-23",45.253,45.16,80100,{"date":979,"open":637,"high":637,"low":496,"close":948,"change":228,"percent_change":980,"volume":981,"transactions":9,"vwap":948},"2026-03-20",-0.73,113800,{"date":983,"open":637,"high":774,"low":813,"close":653,"change":704,"percent_change":335,"volume":984,"transactions":9,"vwap":653},"2026-03-19",75600,{"date":986,"open":895,"high":895,"low":637,"close":637,"change":581,"percent_change":239,"volume":987,"transactions":9,"vwap":637},"2026-03-18",203100,{"date":989,"open":749,"high":741,"low":681,"close":677,"change":758,"percent_change":281,"volume":990,"transactions":9,"vwap":677},"2026-03-17",72700,{"date":992,"open":688,"high":688,"low":662,"close":690,"change":993,"percent_change":282,"volume":994,"transactions":9,"vwap":690},"2026-03-16",0.025,60900,{"date":996,"open":774,"high":764,"low":656,"close":792,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":792},"2026-03-13",0.055,0.12,76900,{"date":1001,"open":757,"high":757,"low":814,"close":809,"change":479,"percent_change":480,"volume":1002,"transactions":9,"vwap":809},"2026-03-12",56300,{"date":1004,"open":689,"high":689,"low":764,"close":677,"change":581,"percent_change":239,"volume":1005,"transactions":9,"vwap":677},"2026-03-11",37100,{"date":1007,"open":725,"high":1008,"low":688,"close":689,"change":479,"percent_change":480,"volume":1009,"transactions":9,"vwap":689},"2026-03-10",45.688,52900,{"date":1011,"open":689,"high":1012,"low":695,"close":1012,"change":512,"percent_change":504,"volume":1013,"transactions":9,"vwap":1012},"2026-03-09",45.7,65000,{"date":1015,"open":735,"high":696,"low":1016,"close":696,"change":431,"percent_change":479,"volume":1017,"transactions":9,"vwap":696},"2026-03-06",45.607,57800,{"date":1019,"open":890,"high":727,"low":883,"close":727,"change":371,"percent_change":431,"volume":1020,"transactions":9,"vwap":727},"2026-03-05",103000,{"date":1022,"open":721,"high":715,"low":1023,"close":716,"change":758,"percent_change":281,"volume":1024,"transactions":9,"vwap":716},"2026-03-04",45.662,98500,{"date":1026,"open":1027,"high":1027,"low":697,"close":726,"change":1028,"percent_change":835,"volume":1029,"transactions":9,"vwap":726},"2026-03-03",45.84,-0.174,121600,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-02",46.02,45.88,45.894,-0.266,-0.58,132400,{"date":1039,"open":24,"high":24,"low":1040,"close":1040,"change":704,"percent_change":335,"volume":1041,"transactions":9,"vwap":1040},"2026-02-27",46.16,77000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":758,"percent_change":281,"volume":1048,"transactions":9,"vwap":1047},"2026-02-26",46.09,46.145,46.080002,46.099998,58300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1044,"change":512,"percent_change":504,"volume":1054,"transactions":9,"vwap":1044},"2026-02-25",46.060001,46.11,46.044998,93500,{"date":1056,"open":1051,"high":1057,"low":1058,"close":1051,"change":1059,"percent_change":472,"volume":1060,"transactions":9,"vwap":1051},"2026-02-24",46.07,46.0099983,0.065,76700,{"date":1062,"open":1032,"high":1032,"low":1063,"close":1064,"change":993,"percent_change":282,"volume":1065,"transactions":9,"vwap":1064},"2026-02-23",45.97,45.995,91400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1063,"change":520,"percent_change":520,"volume":1070,"transactions":9,"vwap":1063},"2026-02-20",45.99,45.93,28900,{"date":1072,"open":1063,"high":1063,"low":1073,"close":1063,"change":282,"percent_change":200,"volume":1074,"transactions":9,"vwap":1063},"2026-02-19",45.9,165200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":371,"percent_change":431,"volume":913,"transactions":9,"vwap":1079},"2026-02-18",45.98,45.86,45.92,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":309,"percent_change":130,"volume":1085,"transactions":9,"vwap":1084},"2026-02-17",45.85,45.96,45.94,91800,{"date":1087,"open":1033,"high":1079,"low":1088,"close":1073,"change":504,"percent_change":737,"volume":1089,"transactions":9,"vwap":1073},"2026-02-13",45.83,72600,{"date":1091,"open":714,"high":1027,"low":717,"close":1088,"change":504,"percent_change":737,"volume":1092,"transactions":9,"vwap":1088},"2026-02-12",181000,{"date":1094,"open":1095,"high":714,"low":1012,"close":717,"change":793,"percent_change":386,"volume":1096,"transactions":9,"vwap":717},"2026-02-11",45.74,120000,{"date":1098,"open":715,"high":1099,"low":731,"close":1100,"change":1059,"percent_change":472,"volume":1101,"transactions":9,"vwap":1100},"2026-02-10",45.818,45.795,78700,{"date":1103,"open":696,"high":1095,"low":697,"close":716,"change":1104,"percent_change":472,"volume":1105,"transactions":9,"vwap":716},"2026-02-09",0.064,65100,{"date":1107,"open":695,"high":727,"low":695,"close":1108,"change":1109,"percent_change":21,"volume":1110,"transactions":9,"vwap":1108},"2026-02-06",45.666,0.046,75400,{"date":1112,"open":890,"high":725,"low":695,"close":883,"change":704,"percent_change":335,"volume":1113,"transactions":9,"vwap":883},"2026-02-05",104800,{"date":1115,"open":695,"high":695,"low":1116,"close":895,"change":370,"percent_change":371,"volume":1117,"transactions":9,"vwap":895},"2026-02-04",45.541,83500,{"date":1119,"open":701,"high":701,"low":690,"close":703,"change":788,"percent_change":440,"volume":1120,"transactions":9,"vwap":703},"2026-02-03",55600,{"date":1122,"open":756,"high":1123,"low":756,"close":787,"change":290,"percent_change":250,"volume":1124,"transactions":9,"vwap":787},"2026-02-02",45.584,67300,{"date":1126,"open":749,"high":1127,"low":749,"close":1128,"change":993,"percent_change":282,"volume":1129,"transactions":9,"vwap":1128},"2026-01-30",45.679,45.635,87600,{"date":1131,"open":708,"high":708,"low":895,"close":689,"change":758,"percent_change":281,"volume":1132,"transactions":9,"vwap":689},"2026-01-29",62700,{"date":1134,"open":890,"high":890,"low":895,"close":695,"change":512,"percent_change":504,"volume":1135,"transactions":9,"vwap":695},"2026-01-28",70500,{"date":1137,"open":689,"high":883,"low":895,"close":703,"change":370,"percent_change":371,"volume":1138,"transactions":9,"vwap":703},"2026-01-27",46500,{"date":1140,"open":691,"high":883,"low":691,"close":688,"change":788,"percent_change":440,"volume":939,"transactions":9,"vwap":688},"2026-01-26",{"date":1142,"open":749,"high":1143,"low":691,"close":1144,"change":1145,"percent_change":21,"volume":1146,"transactions":9,"vwap":1144},"2026-01-23",45.553,45.545,0.045,78100,{"date":1148,"open":745,"high":745,"low":690,"close":756,"change":788,"percent_change":440,"volume":1149,"transactions":9,"vwap":756},"2026-01-22",75700,{"date":1151,"open":669,"high":756,"low":656,"close":1152,"change":1153,"percent_change":363,"volume":1154,"transactions":9,"vwap":1152},"2026-01-21",45.465,-0.015,177200,{"date":1156,"open":690,"high":741,"low":774,"close":690,"change":581,"percent_change":239,"volume":1157,"transactions":9,"vwap":690},"2026-01-20",108500,{"date":1159,"open":735,"high":697,"low":695,"close":695,"change":371,"percent_change":431,"volume":1160,"transactions":9,"vwap":695},"2026-01-16",133900,{"date":1162,"open":689,"high":890,"low":896,"close":883,"change":891,"percent_change":758,"volume":1163,"transactions":9,"vwap":883},"2026-01-15",76600,{"date":1165,"open":745,"high":883,"low":745,"close":1166,"change":1145,"percent_change":21,"volume":1167,"transactions":9,"vwap":1166},"2026-01-14",45.615,83800,{"date":1169,"open":688,"high":689,"low":741,"close":703,"change":520,"percent_change":520,"volume":1170,"transactions":9,"vwap":703},"2026-01-13",70400,{"date":1172,"open":689,"high":689,"low":1173,"close":703,"change":1174,"percent_change":272,"volume":1175,"transactions":9,"vwap":703},"2026-01-12",45.547,-0.025,54900,{"date":1177,"open":688,"high":695,"low":1144,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-01-09",45.595,0.105,0.23,61900,{"date":1183,"open":741,"high":701,"low":677,"close":677,"change":272,"percent_change":273,"volume":1184,"transactions":9,"vwap":677},"2026-01-08",51200,{"date":1186,"open":745,"high":701,"low":757,"close":749,"change":997,"percent_change":998,"volume":1187,"transactions":9,"vwap":749},"2026-01-07",99800,{"date":1189,"open":690,"high":756,"low":653,"close":1190,"change":1059,"percent_change":472,"volume":1191,"transactions":9,"vwap":1190},"2026-01-06",45.485,99400,{"date":1193,"open":669,"high":756,"low":663,"close":669,"change":309,"percent_change":130,"volume":1194,"transactions":9,"vwap":669},"2026-01-05",56900,{"date":1196,"open":628,"high":653,"low":628,"close":645,"change":704,"percent_change":335,"volume":1197,"transactions":9,"vwap":645},"2026-01-02",75300,{"date":1199,"open":656,"high":809,"low":636,"close":636,"change":326,"percent_change":710,"volume":1200,"transactions":9,"vwap":636},"2025-12-31",142800,{"date":1202,"open":756,"high":741,"low":681,"close":690,"change":431,"percent_change":479,"volume":1203,"transactions":9,"vwap":690},"2025-12-30",90800,{"date":1205,"open":691,"high":1206,"low":662,"close":757,"change":504,"percent_change":737,"volume":1110,"transactions":9,"vwap":757},"2025-12-29",45.531,{"date":1208,"open":756,"high":756,"low":653,"close":662,"change":449,"percent_change":450,"volume":1209,"transactions":9,"vwap":662},"2025-12-26",81400,{"date":1211,"open":774,"high":691,"low":653,"close":691,"change":704,"percent_change":335,"volume":1212,"transactions":9,"vwap":691},"2025-12-24",90100,{"date":1214,"open":663,"high":681,"low":639,"close":662,"change":281,"percent_change":309,"volume":1215,"transactions":9,"vwap":662},"2025-12-23",242200,{"date":1217,"open":774,"high":774,"low":655,"close":653,"change":371,"percent_change":431,"volume":1218,"transactions":9,"vwap":653},"2025-12-22",97200,{"date":1220,"open":663,"high":662,"low":814,"close":662,"change":1059,"percent_change":472,"volume":1221,"transactions":9,"vwap":662},"2025-12-19",84700,{"date":1223,"open":662,"high":690,"low":927,"close":927,"change":1153,"percent_change":363,"volume":1224,"transactions":9,"vwap":927},"2025-12-18",104700,{"date":1226,"open":774,"high":1227,"low":1228,"close":809,"change":272,"percent_change":273,"volume":1229,"transactions":9,"vwap":809},"2025-12-17",45.457,45.374,89100,{"date":1231,"open":653,"high":764,"low":637,"close":662,"change":21,"percent_change":593,"volume":1232,"transactions":9,"vwap":662},"2025-12-16",75000,{"date":1234,"open":663,"high":669,"low":628,"close":655,"change":431,"percent_change":479,"volume":1235,"transactions":9,"vwap":655},"2025-12-15",71100,{"date":1237,"open":773,"high":809,"low":814,"close":656,"change":370,"percent_change":371,"volume":977,"transactions":9,"vwap":656},"2025-12-12",{"date":1239,"open":809,"high":1240,"low":637,"close":809,"change":758,"percent_change":281,"volume":1241,"transactions":9,"vwap":809},"2025-12-11",45.462,175600,{"date":1243,"open":637,"high":809,"low":636,"close":656,"change":512,"percent_change":504,"volume":1244,"transactions":9,"vwap":656},"2025-12-10",483200,{"date":1246,"open":663,"high":669,"low":1247,"close":773,"change":370,"percent_change":371,"volume":1248,"transactions":9,"vwap":773},"2025-12-09",45.321,66900,{"date":1250,"open":669,"high":669,"low":639,"close":637,"change":371,"percent_change":431,"volume":1251,"transactions":9,"vwap":637},"2025-12-08",105900,{"date":1253,"open":637,"high":656,"low":628,"close":656,"change":309,"percent_change":130,"volume":1254,"transactions":9,"vwap":656},"2025-12-05",105300,{"date":1256,"open":669,"high":669,"low":800,"close":655,"change":371,"percent_change":431,"volume":1257,"transactions":9,"vwap":655},"2025-12-04",107600,{"date":1259,"open":669,"high":681,"low":1260,"close":637,"change":272,"percent_change":273,"volume":1261,"transactions":9,"vwap":637},"2025-12-03",45.331,78200,{"date":1263,"open":656,"high":669,"low":628,"close":669,"change":520,"percent_change":520,"volume":1264,"transactions":9,"vwap":669},"2025-12-02",67900,{"date":1266,"open":681,"high":681,"low":656,"close":669,"change":1267,"percent_change":219,"volume":1268,"transactions":9,"vwap":669},"2025-12-01",-0.255,62000,{"date":1270,"open":697,"high":702,"low":1271,"close":1272,"change":1273,"percent_change":370,"volume":1274,"transactions":9,"vwap":1272},"2025-11-28",45.639,45.675,-0.005,19100,{"date":1276,"open":695,"high":725,"low":703,"close":725,"change":130,"percent_change":166,"volume":1277,"transactions":9,"vwap":725},"2025-11-26",61200,{"date":1279,"open":735,"high":735,"low":741,"close":701,"change":449,"percent_change":450,"volume":1280,"transactions":9,"vwap":701},"2025-11-25",54300,{"date":1282,"open":735,"high":735,"low":688,"close":735,"change":309,"percent_change":130,"volume":1283,"transactions":9,"vwap":735},"2025-11-24",64200,{"date":1285,"open":697,"high":697,"low":741,"close":689,"change":758,"percent_change":281,"volume":1286,"transactions":9,"vwap":689},"2025-11-21",41700,{"date":1288,"open":735,"high":735,"low":1289,"close":695,"change":1290,"percent_change":504,"volume":1291,"transactions":9,"vwap":695},"2025-11-20",45.528,0.034,62800,{"date":1293,"open":735,"high":702,"low":749,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-11-19",45.566,-0.064,-0.14,40100,{"date":1299,"open":1012,"high":1012,"low":688,"close":708,"change":504,"percent_change":737,"volume":1300,"transactions":9,"vwap":708},"2025-11-18",48900,{"date":1302,"open":745,"high":735,"low":745,"close":895,"change":512,"percent_change":504,"volume":1303,"transactions":9,"vwap":895},"2025-11-17",67600,{"date":1305,"open":696,"high":696,"low":1306,"close":745,"change":1307,"percent_change":325,"volume":1308,"transactions":9,"vwap":745},"2025-11-14",45.505,-0.034,44000,{"date":1310,"open":701,"high":890,"low":895,"close":1311,"change":1312,"percent_change":387,"volume":1313,"transactions":9,"vwap":1311},"2025-11-13",45.564,-0.083,133700,{"date":1315,"open":702,"high":1316,"low":688,"close":1317,"change":1318,"percent_change":189,"volume":1319,"transactions":9,"vwap":1317},"2025-11-12",45.709,45.647,-0.078,50200,{"date":1321,"open":696,"high":731,"low":806,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-11-11",45.725,0.155,0.34,31000,{"date":1327,"open":741,"high":708,"low":741,"close":703,"change":309,"percent_change":130,"volume":1328,"transactions":9,"vwap":703},"2025-11-10",24100,{"date":1330,"open":701,"high":708,"low":745,"close":745,"change":449,"percent_change":450,"volume":1331,"transactions":9,"vwap":745},"2025-11-07",56100,{"date":1333,"open":703,"high":695,"low":749,"close":701,"change":130,"percent_change":166,"volume":1319,"transactions":9,"vwap":701},"2025-11-06",{"date":1335,"open":708,"high":708,"low":764,"close":756,"change":450,"percent_change":1336,"volume":1337,"transactions":9,"vwap":756},"2025-11-05",-0.28,54100,{"date":1339,"open":703,"high":708,"low":741,"close":708,"change":998,"percent_change":201,"volume":1340,"transactions":9,"vwap":708},"2025-11-04",153100,{"date":1342,"open":701,"high":1343,"low":756,"close":691,"change":605,"percent_change":1344,"volume":1345,"transactions":9,"vwap":691},"2025-11-03",45.599,-0.55,38100,{"date":1347,"open":696,"high":717,"low":696,"close":717,"change":130,"percent_change":166,"volume":1348,"transactions":9,"vwap":717},"2025-10-31",27300,{"date":1350,"open":695,"high":716,"low":895,"close":696,"change":431,"percent_change":479,"volume":1351,"transactions":9,"vwap":696},"2025-10-30",54700,{"date":1353,"open":721,"high":721,"low":735,"close":727,"change":363,"percent_change":325,"volume":1354,"transactions":9,"vwap":727},"2025-10-29",44300,{"date":1356,"open":715,"high":715,"low":1095,"close":1095,"change":272,"percent_change":273,"volume":1357,"transactions":9,"vwap":1095},"2025-10-28",101900,{"date":1359,"open":714,"high":1360,"low":726,"close":1360,"change":281,"percent_change":309,"volume":1361,"transactions":9,"vwap":1360},"2025-10-27",45.79,61500,{"date":1363,"open":731,"high":1364,"low":726,"close":714,"change":704,"percent_change":335,"volume":1365,"transactions":9,"vwap":714},"2025-10-24",45.81,30000,{"date":1367,"open":716,"high":716,"low":1108,"close":727,"change":363,"percent_change":325,"volume":1368,"transactions":9,"vwap":727},"2025-10-23",34400,{"date":1370,"open":717,"high":717,"low":702,"close":1095,"change":281,"percent_change":309,"volume":1371,"transactions":9,"vwap":1095},"2025-10-22",22600,{"date":1373,"open":696,"high":726,"low":697,"close":726,"change":504,"percent_change":737,"volume":1374,"transactions":9,"vwap":726},"2025-10-21",43800,{"date":1376,"open":689,"high":727,"low":689,"close":735,"change":282,"percent_change":200,"volume":1377,"transactions":9,"vwap":735},"2025-10-20",40400,{"date":1379,"open":701,"high":1016,"low":895,"close":695,"change":758,"percent_change":281,"volume":1380,"transactions":9,"vwap":695},"2025-10-17",38000,{"date":1382,"open":757,"high":896,"low":690,"close":701,"change":1383,"percent_change":819,"volume":1384,"transactions":9,"vwap":701},"2025-10-16",0.115,95500,{"date":1386,"open":681,"high":756,"low":663,"close":1387,"change":309,"percent_change":130,"volume":1297,"transactions":9,"vwap":1387},"2025-10-15",45.475,{"date":1389,"open":741,"high":741,"low":809,"close":1390,"change":1273,"percent_change":370,"volume":1391,"transactions":9,"vwap":1390},"2025-10-14",45.435,37500,{"date":1393,"open":813,"high":662,"low":813,"close":774,"change":472,"percent_change":473,"volume":1394,"transactions":9,"vwap":774},"2025-10-13",40000,{"date":1396,"open":636,"high":656,"low":646,"close":813,"change":758,"percent_change":281,"volume":1397,"transactions":9,"vwap":813},"2025-10-10",121500,{"date":1399,"open":647,"high":639,"low":1400,"close":800,"change":758,"percent_change":281,"volume":1401,"transactions":9,"vwap":800},"2025-10-09",45.23,68800,{"date":1403,"open":647,"high":1404,"low":619,"close":801,"change":704,"percent_change":335,"volume":1405,"transactions":9,"vwap":801},"2025-10-08",45.286,40600,{"date":1407,"open":818,"high":801,"low":818,"close":619,"change":281,"percent_change":309,"volume":1408,"transactions":9,"vwap":619},"2025-10-07",47400,{"date":1410,"open":952,"high":1411,"low":976,"close":629,"change":758,"percent_change":281,"volume":1412,"transactions":9,"vwap":629},"2025-10-06",45.215,32800,{"date":1414,"open":629,"high":938,"low":1415,"close":818,"change":1416,"percent_change":363,"volume":1417,"transactions":9,"vwap":818},"2025-10-03",45.18,-0.013,65500,{"date":1419,"open":952,"high":619,"low":1420,"close":1421,"change":1422,"percent_change":504,"volume":1423,"transactions":9,"vwap":1421},"2025-10-02",45.165,45.203,0.033,51900,{"date":1425,"open":1415,"high":1400,"low":503,"close":952,"change":1296,"percent_change":1426,"volume":1427,"transactions":9,"vwap":952},"2025-10-01",-0.31,42400,{"date":1429,"open":646,"high":639,"low":619,"close":639,"change":704,"percent_change":335,"volume":1430,"transactions":9,"vwap":639},"2025-09-30",84800,{"date":1432,"open":942,"high":801,"low":1415,"close":638,"change":704,"percent_change":335,"volume":1433,"transactions":9,"vwap":638},"2025-09-29",46200,{"date":1435,"open":629,"high":629,"low":621,"close":818,"change":1436,"percent_change":281,"volume":1437,"transactions":9,"vwap":818},"2025-09-26",0.007,33700,{"date":1439,"open":942,"high":942,"low":948,"close":1440,"change":1441,"percent_change":450,"volume":1442,"transactions":9,"vwap":1440},"2025-09-25",45.183,-0.057,36800,{"date":1444,"open":647,"high":647,"low":1415,"close":849,"change":431,"percent_change":479,"volume":1445,"transactions":9,"vwap":849},"2025-09-24",36000,{"date":1447,"open":800,"high":813,"low":1448,"close":801,"change":758,"percent_change":281,"volume":1449,"transactions":9,"vwap":801},"2025-09-23",45.224,36300,{"date":1451,"open":647,"high":813,"low":849,"close":647,"change":370,"percent_change":371,"volume":1452,"transactions":9,"vwap":647},"2025-09-22",32700,{"date":1454,"open":814,"high":814,"low":1455,"close":801,"change":363,"percent_change":325,"volume":1456,"transactions":9,"vwap":801},"2025-09-19",45.207,31200,{"date":1458,"open":800,"high":639,"low":942,"close":639,"change":371,"percent_change":431,"volume":1459,"transactions":9,"vwap":639},"2025-09-18",48800,{"date":1461,"open":813,"high":681,"low":813,"close":628,"change":512,"percent_change":504,"volume":1462,"transactions":9,"vwap":628},"2025-09-17",38600,{"date":1464,"open":646,"high":813,"low":942,"close":813,"change":704,"percent_change":335,"volume":1465,"transactions":9,"vwap":813},"2025-09-16",89600,{"date":1467,"open":942,"high":849,"low":952,"close":849,"change":130,"percent_change":166,"volume":1468,"transactions":9,"vwap":849},"2025-09-15",42500,{"date":1470,"open":1471,"high":976,"low":495,"close":621,"change":371,"percent_change":431,"volume":1472,"transactions":9,"vwap":621},"2025-09-12",45.13,27200,{"date":1474,"open":840,"high":1475,"low":840,"close":952,"change":593,"percent_change":1476,"volume":1477,"transactions":9,"vwap":952},"2025-09-11",45.177,0.49,81200,{"date":1479,"open":469,"high":496,"low":1480,"close":486,"change":593,"percent_change":1476,"volume":836,"transactions":9,"vwap":486},"2025-09-10",44.834,{"date":1482,"open":437,"high":471,"low":462,"close":462,"change":281,"percent_change":309,"volume":1483,"transactions":9,"vwap":462},"2025-09-09",38400,{"date":1485,"open":1486,"high":456,"low":1486,"close":1487,"change":51,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-09-08",44.59,44.71,0.4,185200,{"date":1491,"open":377,"high":1492,"low":377,"close":1492,"change":336,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-09-05",44.53,0.68,80700,{"date":1496,"open":1497,"high":395,"low":1498,"close":395,"change":21,"percent_change":1180,"volume":1499,"transactions":9,"vwap":395},"2025-09-04",44.17,44.14,50400,{"date":1501,"open":1502,"high":385,"low":1503,"close":1504,"change":440,"percent_change":51,"volume":1505,"transactions":9,"vwap":1504},"2025-09-03",44.049999,44.021999,44.13,112300,{"date":1507,"open":1508,"high":1502,"low":1509,"close":1502,"change":189,"percent_change":835,"volume":967,"transactions":9,"vwap":1502},"2025-09-02",44.029999,43.94,{"date":1511,"open":1512,"high":395,"low":1513,"close":1514,"change":281,"percent_change":282,"volume":1515,"transactions":9,"vwap":1514},"2025-08-29",44.19,44.143,44.22,33800,{"date":1517,"open":1512,"high":1514,"low":1498,"close":1518,"change":363,"percent_change":325,"volume":1519,"transactions":9,"vwap":1518},"2025-08-28",44.2,119500,{"date":1521,"open":350,"high":395,"low":350,"close":395,"change":504,"percent_change":300,"volume":1522,"transactions":9,"vwap":395},"2025-08-27",35500,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":281,"percent_change":282,"volume":1527,"transactions":9,"vwap":1526},"2025-08-26",44.099998,44.16,15900,{"date":1529,"open":1530,"high":1498,"low":1530,"close":1498,"change":281,"percent_change":282,"volume":1531,"transactions":9,"vwap":1498},"2025-08-25",44.060001,87700,{"date":1533,"open":1534,"high":1497,"low":1535,"close":378,"change":200,"percent_change":819,"volume":1536,"transactions":9,"vwap":378},"2025-08-22",44.02,43.991,151200,{"date":1538,"open":385,"high":385,"low":1539,"close":1540,"change":431,"percent_change":479,"volume":1401,"transactions":9,"vwap":1540},"2025-08-21",43.93,44.0099983,{"date":1542,"open":1502,"high":1543,"low":1544,"close":1502,"change":1545,"percent_change":512,"volume":1546,"transactions":9,"vwap":1502},"2025-08-20",44.063,43.994,0.013,80500,{"date":1548,"open":1508,"high":1502,"low":1549,"close":1550,"change":1551,"percent_change":704,"volume":1552,"transactions":9,"vwap":1550},"2025-08-19",43.95,44.036999,0.027,130200,{"date":1554,"open":1555,"high":1540,"low":1549,"close":1540,"change":520,"percent_change":520,"volume":1556,"transactions":9,"vwap":1540},"2025-08-18",43.98,39300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1540,"change":1561,"percent_change":370,"volume":1515,"transactions":9,"vwap":1540},"2025-08-15",44.07,43.96,-0.006,{"date":1563,"open":1525,"high":1525,"low":1564,"close":1565,"change":1566,"percent_change":488,"volume":1567,"transactions":9,"vwap":1565},"2025-08-14",43.965,44.015999,-0.084,43300,{"date":1569,"open":1570,"high":350,"low":1534,"close":1525,"change":21,"percent_change":1180,"volume":1571,"transactions":9,"vwap":1525},"2025-08-13",44.080002,32600,{"date":1573,"open":1540,"high":1570,"low":1549,"close":1574,"change":281,"percent_change":282,"volume":1184,"transactions":9,"vwap":1574},"2025-08-12",44,{"date":1576,"open":1577,"high":1559,"low":1549,"close":1555,"change":704,"percent_change":472,"volume":1578,"transactions":9,"vwap":1555},"2025-08-11",43.97,33900,{"date":1580,"open":1502,"high":1502,"low":352,"close":1581,"change":281,"percent_change":282,"volume":1582,"transactions":9,"vwap":1581},"2025-08-08",43.92,21400,{"date":1584,"open":1508,"high":1508,"low":1585,"close":1586,"change":371,"percent_change":272,"volume":1587,"transactions":9,"vwap":1586},"2025-08-07",43.89,43.9,45900,{"date":1589,"open":1502,"high":1502,"low":353,"close":1581,"change":272,"percent_change":273,"volume":1590,"transactions":9,"vwap":1581},"2025-08-06",133500,{"date":1592,"open":1549,"high":1508,"low":1509,"close":1577,"change":281,"percent_change":282,"volume":1593,"transactions":9,"vwap":1577},"2025-08-05",59200,{"date":1595,"open":1508,"high":1596,"low":1549,"close":1549,"change":363,"percent_change":325,"volume":1597,"transactions":9,"vwap":1549},"2025-08-04",44.054001,91700,{"date":1599,"open":1585,"high":1600,"low":1585,"close":1555,"change":51,"percent_change":1601,"volume":1345,"transactions":9,"vwap":1555},"2025-08-01",43.99,0.41,{"date":1603,"open":279,"high":1604,"low":279,"close":1605,"change":21,"percent_change":1180,"volume":1606,"transactions":9,"vwap":1605},"2025-07-31",43.86,43.8,29300,{"date":1608,"open":332,"high":1609,"low":1610,"close":1610,"change":290,"percent_change":291,"volume":1611,"transactions":9,"vwap":1610},"2025-07-30",43.851,43.7,33200,{"date":1613,"open":1614,"high":1615,"low":279,"close":1605,"change":21,"percent_change":1180,"volume":1405,"transactions":9,"vwap":1605},"2025-07-29",43.77,43.85,{"date":1617,"open":1618,"high":1614,"low":1619,"close":1610,"change":282,"percent_change":200,"volume":1620,"transactions":9,"vwap":1610},"2025-07-28",43.73,43.65,60800,{"date":1622,"open":315,"high":1618,"low":1623,"close":1619,"change":512,"percent_change":504,"volume":1070,"transactions":9,"vwap":1619},"2025-07-25",43.63,{"date":1625,"open":324,"high":1610,"low":268,"close":268,"change":281,"percent_change":282,"volume":1626,"transactions":9,"vwap":268},"2025-07-24",34200,{"date":1628,"open":299,"high":1629,"low":257,"close":1630,"change":479,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-07-23",43.74,43.6,-0.21,429400,{"date":1634,"open":1629,"high":1635,"low":315,"close":299,"change":370,"percent_change":371,"volume":1636,"transactions":9,"vwap":299},"2025-07-22",43.78,47100,{"date":1638,"open":315,"high":1605,"low":315,"close":1610,"change":440,"percent_change":51,"volume":1639,"transactions":9,"vwap":1610},"2025-07-21",34600,{"date":1641,"open":258,"high":1610,"low":271,"close":268,"change":1153,"percent_change":363,"volume":1642,"transactions":9,"vwap":268},"2025-07-18",36100,{"date":1644,"open":1610,"high":334,"low":257,"close":1645,"change":622,"percent_change":488,"volume":1646,"transactions":9,"vwap":1645},"2025-07-17",43.635,34800,{"date":1648,"open":1649,"high":1649,"low":1650,"close":288,"change":1651,"percent_change":354,"volume":1445,"transactions":9,"vwap":288},"2025-07-16",43.87,43.711,-0.169,{"date":1653,"open":1509,"high":1555,"low":1654,"close":1655,"change":1656,"percent_change":1296,"volume":1657,"transactions":9,"vwap":1655},"2025-07-15",43.83,43.889,-0.061,28800,{"date":1659,"open":1534,"high":1534,"low":1586,"close":1549,"change":371,"percent_change":272,"volume":1660,"transactions":9,"vwap":1549},"2025-07-14",61600,{"date":1662,"open":1540,"high":1559,"low":1581,"close":1577,"change":1663,"percent_change":1664,"volume":1345,"transactions":9,"vwap":1577},"2025-07-11",-0.141,-0.32,{"date":1666,"open":378,"high":1504,"low":1559,"close":1667,"change":1668,"percent_change":371,"volume":1669,"transactions":9,"vwap":1667},"2025-07-10",44.111,-0.009,35100,{"date":1671,"open":350,"high":1672,"low":1508,"close":378,"change":282,"percent_change":200,"volume":904,"transactions":9,"vwap":378},"2025-07-09",44.147,{"date":1674,"open":1559,"high":1525,"low":1534,"close":1559,"change":479,"percent_change":480,"volume":1675,"transactions":9,"vwap":1559},"2025-07-08",46600,{"date":1677,"open":350,"high":369,"low":1678,"close":1526,"change":282,"percent_change":200,"volume":1679,"transactions":9,"vwap":1526},"2025-07-07",44.022999,104500,{"date":1681,"open":1559,"high":1498,"low":1530,"close":350,"change":371,"percent_change":272,"volume":1442,"transactions":9,"vwap":350},"2025-07-03",{"date":1683,"open":1570,"high":1504,"low":1530,"close":1504,"change":431,"percent_change":479,"volume":1684,"transactions":9,"vwap":1504},"2025-07-02",50900,{"date":1686,"open":394,"high":394,"low":1687,"close":1497,"change":1656,"percent_change":1296,"volume":1675,"transactions":9,"vwap":1497},"2025-07-01",44.081001,{"date":1689,"open":1512,"high":1690,"low":1526,"close":1691,"change":1692,"percent_change":819,"volume":1693,"transactions":9,"vwap":1691},"2025-06-30",44.235,44.231,0.111,53200,{"date":1695,"open":1574,"high":1497,"low":1574,"close":378,"change":370,"percent_change":371,"volume":1696,"transactions":9,"vwap":378},"2025-06-27",58200,{"date":1698,"open":385,"high":394,"low":1525,"close":1504,"change":281,"percent_change":282,"volume":1699,"transactions":9,"vwap":1504},"2025-06-26",34300,{"date":1701,"open":350,"high":1513,"low":1530,"close":350,"change":520,"percent_change":520,"volume":1702,"transactions":9,"vwap":350},"2025-06-25",21900,{"date":1704,"open":1705,"high":1497,"low":1559,"close":350,"change":758,"percent_change":281,"volume":1706,"transactions":9,"vwap":350},"2025-06-24",44.09,70700,{"date":1708,"open":1525,"high":1497,"low":1559,"close":1525,"change":512,"percent_change":504,"volume":1709,"transactions":9,"vwap":1525},"2025-06-23",43900,{"date":1711,"open":1502,"high":1525,"low":1574,"close":1559,"change":758,"percent_change":281,"volume":1712,"transactions":9,"vwap":1559},"2025-06-20",67800,{"date":1714,"open":1530,"high":350,"low":1577,"close":1530,"change":704,"percent_change":472,"volume":1715,"transactions":9,"vwap":1530},"2025-06-18",39200,{"date":1717,"open":1508,"high":1718,"low":1555,"close":1574,"change":504,"percent_change":300,"volume":1719,"transactions":9,"vwap":1574},"2025-06-17",44.074001,37800,{"date":1721,"open":1549,"high":1555,"low":1649,"close":1539,"change":272,"percent_change":273,"volume":1722,"transactions":9,"vwap":1539},"2025-06-16",91300,{"date":1724,"open":1577,"high":1600,"low":1586,"close":1555,"change":281,"percent_change":282,"volume":1725,"transactions":9,"vwap":1555},"2025-06-13",49400,{"date":1727,"open":1560,"high":1534,"low":1581,"close":1560,"change":998,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1560},"2025-06-12",0.27,66300,{"date":1731,"open":1509,"high":1577,"low":1605,"close":1732,"change":309,"percent_change":130,"volume":1733,"transactions":9,"vwap":1732},"2025-06-11",43.84,69300,{"date":1735,"open":353,"high":353,"low":332,"close":1605,"change":520,"percent_change":520,"volume":1736,"transactions":9,"vwap":1605},"2025-06-10",95300,{"date":1738,"open":334,"high":353,"low":334,"close":1605,"change":309,"percent_change":130,"volume":1739,"transactions":9,"vwap":1605},"2025-06-09",58700,{"date":1741,"open":1742,"high":1742,"low":299,"close":1743,"change":273,"percent_change":605,"volume":1017,"transactions":9,"vwap":1743},"2025-06-06",43.82,43.76,{"date":1745,"open":1581,"high":1746,"low":1732,"close":1649,"change":758,"percent_change":281,"volume":1747,"transactions":9,"vwap":1649},"2025-06-05",43.988,35400,{"date":1749,"open":1577,"high":1577,"low":1635,"close":1604,"change":704,"percent_change":472,"volume":1750,"transactions":9,"vwap":1604},"2025-06-04",101500,{"date":1752,"open":1581,"high":1581,"low":1650,"close":1605,"change":281,"percent_change":282,"volume":1753,"transactions":9,"vwap":1605},"2025-06-03",51500,{"date":1755,"open":1605,"high":1756,"low":334,"close":1635,"change":387,"percent_change":1757,"volume":1384,"transactions":9,"vwap":1635},"2025-06-02",43.826,-0.41,{"date":1759,"open":1760,"high":350,"low":1509,"close":1560,"change":290,"percent_change":291,"volume":1761,"transactions":9,"vwap":1560},"2025-05-30",44.040001,98200,{"date":1763,"open":1497,"high":1497,"low":1534,"close":1530,"change":440,"percent_change":51,"volume":1764,"transactions":9,"vwap":1530},"2025-05-29",115900,{"date":1766,"open":1574,"high":1705,"low":1560,"close":1555,"change":371,"percent_change":272,"volume":1767,"transactions":9,"vwap":1555},"2025-05-28",289100,{"date":1769,"open":1760,"high":350,"low":1770,"close":1574,"change":704,"percent_change":472,"volume":1771,"transactions":9,"vwap":1574},"2025-05-27",43.962,73900,{"date":1773,"open":1555,"high":1600,"low":1774,"close":1509,"change":21,"percent_change":1180,"volume":1775,"transactions":9,"vwap":1509},"2025-05-23",43.865,44900,{"date":1777,"open":1539,"high":1549,"low":1635,"close":1732,"change":758,"percent_change":281,"volume":1778,"transactions":9,"vwap":1732},"2025-05-22",92100,{"date":1780,"open":1508,"high":1498,"low":1654,"close":1654,"change":228,"percent_change":344,"volume":1781,"transactions":9,"vwap":1654},"2025-05-21",55400,{"date":1783,"open":378,"high":1784,"low":1705,"close":1526,"change":449,"percent_change":1296,"volume":1785,"transactions":9,"vwap":1526},"2025-05-20",44.183,43400,{"date":1787,"open":1574,"high":395,"low":1574,"close":1514,"change":281,"percent_change":282,"volume":1788,"transactions":9,"vwap":1514},"2025-05-19",109200,{"date":1790,"open":1791,"high":1791,"low":1512,"close":1518,"change":449,"percent_change":1296,"volume":1792,"transactions":9,"vwap":1518},"2025-05-16",44.38,93600,{"date":1794,"open":1795,"high":1796,"low":350,"close":1795,"change":201,"percent_change":1797,"volume":1531,"transactions":9,"vwap":1795},"2025-05-15",44.26,44.294,0.59,{"date":1799,"open":1526,"high":395,"low":1574,"close":1574,"change":1631,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1574},"2025-05-14",-0.48,78600,{"date":1803,"open":360,"high":1804,"low":385,"close":1805,"change":281,"percent_change":282,"volume":722,"transactions":9,"vwap":1805},"2025-05-13",44.28,44.21,{"date":1807,"open":1498,"high":1808,"low":378,"close":1512,"change":370,"percent_change":371,"volume":1264,"transactions":9,"vwap":1512},"2025-05-12",44.249,{"date":1810,"open":1811,"high":1811,"low":1518,"close":1518,"change":512,"percent_change":504,"volume":1812,"transactions":9,"vwap":1518},"2025-05-09",44.32,83300,{"date":1814,"open":1815,"high":1815,"low":1526,"close":1497,"change":325,"percent_change":326,"volume":1816,"transactions":9,"vwap":1497},"2025-05-08",44.34,137100,{"date":1818,"open":1514,"high":1819,"low":1514,"close":360,"change":282,"percent_change":200,"volume":1820,"transactions":9,"vwap":360},"2025-05-07",44.36,34700,{"date":1822,"open":1526,"high":1823,"low":378,"close":1512,"change":363,"percent_change":325,"volume":1824,"transactions":9,"vwap":1512},"2025-05-06",44.29,207500,{"date":1826,"open":385,"high":1827,"low":1504,"close":1514,"change":581,"percent_change":261,"volume":884,"transactions":9,"vwap":1514},"2025-05-05",44.338,{"date":1829,"open":1518,"high":1815,"low":1497,"close":1815,"change":370,"percent_change":371,"volume":1830,"transactions":9,"vwap":1815},"2025-05-02",75100,{"date":1832,"open":1833,"high":1833,"low":1795,"close":1834,"change":581,"percent_change":261,"volume":1835,"transactions":9,"vwap":1834},"2025-05-01",44.48,44.35,124700,{"date":1837,"open":1838,"high":1839,"low":1834,"close":1840,"change":535,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-04-30",44.42,44.5,44.47,0.43,22500,{"date":1844,"open":1845,"high":1838,"low":1804,"close":1804,"change":281,"percent_change":282,"volume":1194,"transactions":9,"vwap":1804},"2025-04-29",44.33,{"date":1847,"open":1795,"high":1791,"low":385,"close":1795,"change":200,"percent_change":819,"volume":1848,"transactions":9,"vwap":1795},"2025-04-28",138000,{"date":1850,"open":369,"high":369,"low":1570,"close":385,"change":282,"percent_change":200,"volume":1851,"transactions":9,"vwap":385},"2025-04-25",136600,{"date":1853,"open":1549,"high":1512,"low":1549,"close":1525,"change":22,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1525},"2025-04-24",0.55,52500,{"date":179,"open":1498,"high":377,"low":1604,"close":1604,"change":1336,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1604},-0.63,76300]