[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUSI":3,"homepage-market-summary":28,"stock-historical-MUSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"MUSI","2026-09-11",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"American Century Multisector Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},1.9764,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.465,42.535,42.55,42.41,42.51,-0.045,-0.11,4027.7724,44.8,18328.672472778722,2.3,1284,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":38},"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":38},"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":36,"is_up":11,"sparkline":65,"date":38},"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":38},"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":38},"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":38},"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":38},"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":36,"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":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},41.78,17979,6562338.031103,-2.91,"2025-03-31",[182,185,195,206,216,226,236,247,258,268,278,288,299,308,319,330,339,347,357,363,371,380,389,396,402,411,420,430,440,450,456,465,475,484,493,500,510,519,527,534,545,553,562,571,578,585,592,598,606,615,622,627,632,638,645,652,659,665,671,675,681,687,691,695,700,705,709,714,720,725,732,736,741,747,750,755,763,768,773,779,784,789,794,800,804,809,812,818,823,827,832,836,840,847,852,856,864,870,875,881,889,894,902,905,911,915,919,923,929,933,939,942,947,953,957,962,967,973,978,982,987,992,997,1002,1006,1012,1017,1022,1027,1033,1041,1046,1054,1061,1067,1074,1079,1084,1090,1095,1100,1105,1110,1115,1121,1124,1129,1135,1142,1148,1153,1157,1162,1169,1175,1180,1185,1192,1196,1201,1204,1208,1213,1218,1222,1228,1233,1235,1239,1242,1247,1251,1254,1256,1260,1263,1265,1267,1272,1276,1282,1286,1290,1294,1297,1302,1304,1308,1311,1318,1320,1323,1327,1332,1334,1338,1341,1346,1350,1355,1361,1366,1370,1374,1377,1381,1384,1387,1390,1396,1399,1402,1404,1407,1410,1415,1421,1425,1429,1432,1435,1437,1441,1444,1447,1451,1454,1458,1462,1465,1471,1476,1479,1482,1484,1487,1490,1496,1501,1506,1510,1514,1518,1523,1526,1531,1534,1537,1541,1544,1547,1550,1554,1557,1560,1565,1567,1570,1573,1578,1581,1583,1586,1589,1591,1595,1600,1606,1609,1613,1618,1622,1625,1630,1636,1640,1642,1644,1646,1651,1656,1659,1662,1665,1668,1671,1674,1678,1682,1687,1691,1694,1697,1700,1704,1709,1712,1715,1717,1720,1723,1727,1732,1738,1741,1746,1751,1755,1757,1761,1764,1768,1772,1774,1777,1780,1785,1788,1790,1793,1797,1801,1808,1811,1815,1820,1823,1827,1833,1838,1842,1846,1849,1854,1858,1861,1864,1866,1868,1870,1872,1875,1877,1880,1882,1886,1888,1894,1898,1902,1907,1912,1918,1922,1927,1935,1942,1950,1958,1965,1973,1978,1981,1985,1988],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},116,42.4896,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",42.58,42.5881,42.5,-0.28,-0.65,49471.3197,194,42.5041,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",42.85,42.8599,42.7609,42.79,-0.075,-0.17,28792.0507,172,42.8099,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-08",42.91,42.8519,42.865,-0.03,-0.07,8096.5027,108,42.8862,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",42.87,42.94,42.895,-0.205,-0.48,6919.988248,82,42.9209,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":70,"volume":233,"transactions":234,"vwap":235},"2026-09-03",43.12,43.15,43.09,43.1,0.0891,25136.5507,150,43.1237,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",43.01,43.015,42.9707,43.0109,0.0159,0.04,46847.79126,60,42.9807,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",43.0263,43.05,42.9941,42.995,-0.065,-0.15,11661.5347,76,43.0252,{"date":259,"open":260,"high":261,"low":238,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",43.07,43.08,43.06,-0.0503,-0.12,12379.2965,130,43.0608,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-28",43.23,43.1019,43.1103,-0.1497,-0.35,2460.2965,55,43.1541,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",43.29,43.245,43.26,-0.025,-0.06,8326.2965,132,43.2673,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",43.2738,43.2899,43.2327,43.285,-0.1009,-0.23,52628.7175,59,43.2612,{"date":300,"open":301,"high":302,"low":282,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",43.3,43.3859,0.2009,0.47,28706.923998,244,43.3036,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",43.16,43.1991,43.1585,43.185,0.045,0.1,9753.2804,135,43.1858,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-21",43.145,43.1562,43.1051,43.14,-0.04,-0.09,8163.7812,170,43.1299,{"date":331,"open":310,"high":332,"low":324,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-20",43.1997,43.18,-0.0701,-0.16,6994.6668,124,43.1638,{"date":340,"open":282,"high":282,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":266,"vwap":346},"2026-08-19",43.2151,43.2501,0.1351,0.31,49770.7168,43.2313,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-18",43.0751,43.125,43.115,0.015,0.03,6769.1088,110,43.0948,{"date":358,"open":324,"high":324,"low":260,"close":231,"change":284,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",-0.14,13007.1088,184,43.1193,{"date":364,"open":365,"high":365,"low":231,"close":310,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-14",43.24,-0.0901,-0.21,9885.6721,154,43.2132,{"date":372,"open":373,"high":374,"low":342,"close":342,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",43.3101,43.32,0.08,0.19,5600.3628,141,43.2906,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":337,"vwap":388},"2026-08-12",43.21,43.17,43.1701,0.0501,0.12,64667.125,43.1805,{"date":390,"open":329,"high":391,"low":230,"close":228,"change":392,"percent_change":386,"volume":393,"transactions":394,"vwap":395},"2026-08-11",43.1447,0.05,25376.1088,152,43.1135,{"date":397,"open":398,"high":398,"low":250,"close":260,"change":326,"percent_change":367,"volume":399,"transactions":400,"vwap":401},"2026-08-10",43.13,27906.6928,197,43.1086,{"date":403,"open":404,"high":405,"low":324,"close":310,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-07",43.2,43.219,0.055,0.13,33978.085668,306,43.1869,{"date":412,"open":398,"high":413,"low":261,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",43.175,43.105,-0.2948,-0.68,51646.7031,107,43.0904,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":409,"vwap":429},"2026-08-05",43.412404,43.47,43.38,43.3998,0.0056,0.01,114431.4468,43.4135,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",43.36,43.4685,43.3942,0.1692,0.39,35786.416065,287,43.3984,{"date":441,"open":404,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",43.2373,43.19,43.225,0.105,0.24,14178.2238,80,43.2217,{"date":451,"open":231,"high":228,"low":452,"close":228,"change":453,"percent_change":86,"volume":454,"transactions":245,"vwap":455},"2026-07-31",43.071,-0.1037,7960.1088,43.0979,{"date":457,"open":404,"high":458,"low":333,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-30",43.2564,43.2237,0.0587,0.14,7763.4538,81,43.2243,{"date":466,"open":467,"high":468,"low":229,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-29",43.215,43.27,43.165,-0.145,-0.33,44460.9648,118,43.1586,{"date":476,"open":444,"high":477,"low":444,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-28",43.33,43.31,0.1299,0.3,60786.8646,208,43.2599,{"date":485,"open":404,"high":404,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-27",43.1501,43.1801,0.0295,0.07,6947.8415,65,43.1833,{"date":494,"open":398,"high":383,"low":398,"close":495,"change":496,"percent_change":407,"volume":497,"transactions":498,"vwap":499},"2026-07-24",43.1506,0.0574,18972.8415,120,43.1542,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":86,"volume":507,"transactions":508,"vwap":509},"2026-07-23",43.065,43.1078,43.0612,43.0932,-0.1018,8827.789722,77,43.0772,{"date":511,"open":404,"high":512,"low":443,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-22",43.2299,43.195,-0.08,-0.18,52351.864506,84,43.1916,{"date":520,"open":293,"high":521,"low":522,"close":523,"change":212,"percent_change":335,"volume":524,"transactions":525,"vwap":526},"2026-07-21",43.298,43.2618,43.275,18455.8415,115,43.2813,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":326,"percent_change":367,"volume":532,"transactions":50,"vwap":533},"2026-07-20",43.42,43.3272,43.345,5030.8875,43.3497,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-17",43.48,43.49,43.4311,43.435,0.0245,0.06,2869.795536,57,43.4643,{"date":546,"open":432,"high":547,"low":531,"close":548,"change":549,"percent_change":22,"volume":550,"transactions":551,"vwap":552},"2026-07-16",43.44,43.4105,-0.0495,14647.0715,119,43.3894,{"date":554,"open":477,"high":555,"low":477,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-15",43.4899,43.46,0.1195,0.28,60470.6765,137,43.4475,{"date":563,"open":564,"high":565,"low":478,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":508,"vwap":570},"2026-07-14",43.3199,43.3535,43.3405,0.1105,0.26,9308.3869,43.3295,{"date":572,"open":573,"high":478,"low":270,"close":270,"change":335,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-13",43.2997,-0.37,16713.1013,94,43.2664,{"date":579,"open":424,"high":580,"low":581,"close":582,"change":583,"percent_change":514,"volume":584,"transactions":9,"vwap":582},"2026-07-10",43.41,43.35,43.39,-0.036,5800,{"date":586,"open":587,"high":556,"low":588,"close":589,"change":590,"percent_change":386,"volume":591,"transactions":9,"vwap":589},"2026-07-09",43.4,43.365,43.426,0.051,11800,{"date":593,"open":594,"high":582,"low":595,"close":596,"change":201,"percent_change":202,"volume":597,"transactions":9,"vwap":596},"2026-07-08",43.331,43.295,43.375,55700,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-07",43.5,43.434,43.45,-0.3,-0.69,11600,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-06",43.72,43.76,43.7,43.75,-0.003,-0.01,13900,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":376,"volume":621,"transactions":9,"vwap":618},"2026-07-02",43.71,43.753,43.69,0.083,7800,{"date":623,"open":610,"high":617,"low":624,"close":625,"change":284,"percent_change":359,"volume":626,"transactions":9,"vwap":625},"2026-07-01",43.65,43.67,29900,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":254,"percent_change":140,"volume":631,"transactions":9,"vwap":630},"2026-06-30",43.82,43.73,15200,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":489,"volume":637,"transactions":9,"vwap":635},"2026-06-29",43.83,43.88,0.032,5300,{"date":639,"open":629,"high":640,"low":641,"close":642,"change":643,"percent_change":386,"volume":644,"transactions":9,"vwap":642},"2026-06-26",43.9,43.815,43.848,0.053,11200,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":243,"percent_change":130,"volume":651,"transactions":9,"vwap":650},"2026-06-25",43.79,43.84,43.78,43.795,30300,{"date":653,"open":654,"high":649,"low":617,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-24",43.74,43.755,0.155,0.36,9400,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":243,"percent_change":130,"volume":664,"transactions":9,"vwap":661},"2026-06-23",43.6,43.63,43.58,26500,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":326,"percent_change":367,"volume":670,"transactions":9,"vwap":669},"2026-06-22",43.59,43.532,43.56,16400,{"date":672,"open":673,"high":674,"low":662,"close":624,"change":130,"percent_change":70,"volume":658,"transactions":9,"vwap":624},"2026-06-18",43.68,43.716,{"date":676,"open":610,"high":654,"low":677,"close":669,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":669},"2026-06-17",43.55,-0.158,-0.36,15000,{"date":682,"open":610,"high":654,"low":619,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-16",43.718,0.068,0.16,2200,{"date":688,"open":608,"high":608,"low":624,"close":624,"change":392,"percent_change":689,"volume":690,"transactions":9,"vwap":624},"2026-06-15",0.11,2300,{"date":692,"open":537,"high":693,"low":537,"close":661,"change":211,"percent_change":212,"volume":694,"transactions":9,"vwap":661},"2026-06-12",43.601,2400,{"date":696,"open":582,"high":662,"low":582,"close":662,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":662},"2026-06-11",0.249,0.57,44000,{"date":701,"open":602,"high":602,"low":424,"close":702,"change":703,"percent_change":335,"volume":704,"transactions":9,"vwap":702},"2026-06-10",43.381,-0.069,25700,{"date":706,"open":556,"high":556,"low":424,"close":602,"change":315,"percent_change":707,"volume":708,"transactions":9,"vwap":602},"2026-06-09",0.23,4200,{"date":710,"open":600,"high":600,"low":581,"close":581,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":581},"2026-06-08",-0.02,-0.05,14500,{"date":715,"open":529,"high":547,"low":432,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-05",43.37,-0.19,-0.44,81400,{"date":721,"open":663,"high":722,"low":669,"close":669,"change":723,"percent_change":367,"volume":724,"transactions":9,"vwap":669},"2026-06-04",43.62,-0.093,10900,{"date":726,"open":630,"high":630,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-03",43.623,43.653,-0.087,-0.2,31300,{"date":733,"open":609,"high":649,"low":654,"close":654,"change":734,"percent_change":375,"volume":735,"transactions":9,"vwap":654},"2026-06-02",0.037,9000,{"date":737,"open":722,"high":608,"low":722,"close":738,"change":739,"percent_change":359,"volume":740,"transactions":9,"vwap":738},"2026-06-01",43.703,-0.063,8200,{"date":742,"open":629,"high":629,"low":743,"close":744,"change":745,"percent_change":489,"volume":746,"transactions":9,"vwap":744},"2026-05-29",43.735,43.766,0.031,141500,{"date":748,"open":624,"high":609,"low":624,"close":743,"change":375,"percent_change":51,"volume":749,"transactions":9,"vwap":743},"2026-05-28",57000,{"date":751,"open":752,"high":673,"low":753,"close":753,"change":243,"percent_change":130,"volume":754,"transactions":9,"vwap":753},"2026-05-27",43.66,43.655,2900,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-26",43.64,43.575,43.615,0.108,0.25,9800,{"date":764,"open":600,"high":677,"low":423,"close":765,"change":766,"percent_change":689,"volume":767,"transactions":9,"vwap":765},"2026-05-22",43.507,0.046,18800,{"date":769,"open":424,"high":536,"low":301,"close":770,"change":771,"percent_change":375,"volume":772,"transactions":9,"vwap":770},"2026-05-21",43.461,0.036,33200,{"date":774,"open":775,"high":547,"low":775,"close":776,"change":777,"percent_change":778,"volume":740,"transactions":9,"vwap":776},"2026-05-20",43.22,43.425,0.255,0.59,{"date":780,"open":270,"high":270,"low":229,"close":383,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":383},"2026-05-19",-0.169,-0.39,9500,{"date":785,"open":424,"high":424,"low":786,"close":787,"change":788,"percent_change":489,"volume":644,"transactions":9,"vwap":787},"2026-05-18",43.28,43.339,0.029,{"date":790,"open":424,"high":424,"low":478,"close":478,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":478},"2026-05-15",-0.235,-0.54,1400,{"date":795,"open":757,"high":757,"low":796,"close":797,"change":798,"percent_change":211,"volume":799,"transactions":9,"vwap":797},"2026-05-14",43.53,43.545,-0.015,9600,{"date":801,"open":556,"high":802,"low":556,"close":669,"change":613,"percent_change":711,"volume":803,"transactions":9,"vwap":669},"2026-05-13",43.571,31600,{"date":805,"open":757,"high":757,"low":796,"close":806,"change":807,"percent_change":603,"volume":808,"transactions":9,"vwap":806},"2026-05-12",43.57,-0.13,6100,{"date":810,"open":617,"high":630,"low":619,"close":610,"change":201,"percent_change":202,"volume":811,"transactions":9,"vwap":610},"2026-05-11",22500,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":445,"percent_change":446,"volume":817,"transactions":9,"vwap":816},"2026-05-08",43.81,43.765,43.775,8100,{"date":819,"open":820,"high":629,"low":625,"close":625,"change":264,"percent_change":821,"volume":822,"transactions":9,"vwap":625},"2026-05-07",43.8,-0.27,29400,{"date":824,"open":825,"high":820,"low":825,"close":647,"change":352,"percent_change":353,"volume":826,"transactions":9,"vwap":647},"2026-05-06",43.77,5100,{"date":828,"open":619,"high":820,"low":619,"close":816,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":816},"2026-05-05",0.075,0.17,3400,{"date":833,"open":647,"high":647,"low":752,"close":610,"change":834,"percent_change":274,"volume":835,"transactions":9,"vwap":610},"2026-05-04",-0.155,5000,{"date":837,"open":648,"high":838,"low":648,"close":839,"change":771,"percent_change":375,"volume":808,"transactions":9,"vwap":839},"2026-05-01",43.89,43.855,{"date":841,"open":842,"high":843,"low":649,"close":844,"change":845,"percent_change":70,"volume":846,"transactions":9,"vwap":844},"2026-04-30",43.799,43.86,43.819,0.092,33800,{"date":848,"open":634,"high":634,"low":610,"close":849,"change":850,"percent_change":274,"volume":851,"transactions":9,"vwap":849},"2026-04-29",43.727,-0.153,3700,{"date":853,"open":838,"high":640,"low":648,"close":635,"change":854,"percent_change":254,"volume":855,"transactions":9,"vwap":635},"2026-04-28",-0.064,12900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":284,"volume":863,"transactions":9,"vwap":861},"2026-04-27",43.94,43.95,43.91,43.944,-0.026,3100,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":392,"percent_change":689,"volume":869,"transactions":9,"vwap":868},"2026-04-24",43.92,43.996,43.97,6500,{"date":871,"open":872,"high":872,"low":860,"close":866,"change":873,"percent_change":717,"volume":874,"transactions":9,"vwap":866},"2026-04-23",44.060001,-0.085,28700,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":375,"percent_change":51,"volume":880,"transactions":9,"vwap":879},"2026-04-22",44.07,44,44.0050011,7600,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-21",43.99,44.029999,43.925,-0.127,-0.29,10000,{"date":890,"open":891,"high":891,"low":868,"close":892,"change":211,"percent_change":212,"volume":893,"transactions":9,"vwap":892},"2026-04-20",44.099998,44.051998,20000,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-17",44.13,44.040001,44.082001,0.192,0.44,11700,{"date":903,"open":878,"high":878,"low":648,"close":838,"change":212,"percent_change":335,"volume":904,"transactions":9,"vwap":838},"2026-04-16",50100,{"date":906,"open":859,"high":907,"low":908,"close":909,"change":712,"percent_change":22,"volume":910,"transactions":9,"vwap":909},"2026-04-15",43.98,43.93,43.96,7700,{"date":912,"open":908,"high":913,"low":908,"close":913,"change":461,"percent_change":914,"volume":793,"transactions":9,"vwap":913},"2026-04-14",44.0099983,0.32,{"date":916,"open":654,"high":917,"low":654,"close":917,"change":489,"percent_change":685,"volume":918,"transactions":9,"vwap":917},"2026-04-13",43.87,14700,{"date":920,"open":649,"high":921,"low":922,"close":820,"change":712,"percent_change":22,"volume":783,"transactions":9,"vwap":820},"2026-04-10",43.809,43.709,{"date":924,"open":648,"high":925,"low":825,"close":926,"change":927,"percent_change":130,"volume":928,"transactions":9,"vwap":926},"2026-04-09",43.954,43.85,0.041,12400,{"date":930,"open":859,"high":859,"low":825,"close":921,"change":931,"percent_change":657,"volume":932,"transactions":9,"vwap":921},"2026-04-08",0.159,6800,{"date":934,"open":752,"high":752,"low":935,"close":624,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":624},"2026-04-07",43.52,-0.165,-0.38,3600,{"date":940,"open":649,"high":629,"low":630,"close":641,"change":941,"percent_change":211,"volume":869,"transactions":9,"vwap":641},"2026-04-06",-0.012,{"date":943,"open":630,"high":944,"low":673,"close":945,"change":946,"percent_change":166,"volume":932,"transactions":9,"vwap":945},"2026-04-02",43.858,43.827,0.087,{"date":948,"open":610,"high":949,"low":950,"close":654,"change":951,"percent_change":951,"volume":952,"transactions":9,"vwap":654},"2026-04-01",43.785,43.672,0,9900,{"date":954,"open":663,"high":955,"low":935,"close":654,"change":568,"percent_change":956,"volume":591,"transactions":9,"vwap":654},"2026-03-31",43.768,0.6,{"date":958,"open":529,"high":959,"low":529,"close":536,"change":51,"percent_change":960,"volume":961,"transactions":9,"vwap":536},"2026-03-30",43.546,0.42,16300,{"date":963,"open":478,"high":432,"low":786,"close":301,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":301},"2026-03-27",-0.095,-0.22,38300,{"date":968,"open":669,"high":669,"low":582,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-26",43.395,-0.258,-0.59,34100,{"date":974,"open":975,"high":610,"low":662,"close":728,"change":976,"percent_change":558,"volume":977,"transactions":9,"vwap":728},"2026-03-25",43.669,0.123,8500,{"date":979,"open":536,"high":806,"low":980,"close":796,"change":326,"percent_change":367,"volume":981,"transactions":9,"vwap":796},"2026-03-24",43.43,33500,{"date":983,"open":663,"high":625,"low":806,"close":722,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":722},"2026-03-23",0.163,0.38,28800,{"date":988,"open":662,"high":624,"low":602,"close":989,"change":574,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-20",43.457,-0.84,24000,{"date":993,"open":752,"high":926,"low":752,"close":945,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":945},"2026-03-19",0.065,0.15,27500,{"date":998,"open":629,"high":838,"low":999,"close":999,"change":1000,"percent_change":574,"volume":1001,"transactions":9,"vwap":999},"2026-03-18",43.762,-0.163,42600,{"date":1003,"open":860,"high":858,"low":860,"close":885,"change":1004,"percent_change":761,"volume":1005,"transactions":9,"vwap":885},"2026-03-17",0.109,5700,{"date":1007,"open":629,"high":648,"low":820,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-16",43.816,0.161,0.37,4800,{"date":1013,"open":647,"high":647,"low":624,"close":753,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":753},"2026-03-13",-0.115,-0.26,18300,{"date":1018,"open":648,"high":1019,"low":611,"close":825,"change":717,"percent_change":1020,"volume":1021,"transactions":9,"vwap":825},"2026-03-12",43.852,-0.43,22100,{"date":1023,"open":868,"high":879,"low":1024,"close":909,"change":359,"percent_change":1025,"volume":1026,"transactions":9,"vwap":909},"2026-03-11",43.928,-0.32,41800,{"date":1028,"open":1029,"high":1030,"low":891,"close":891,"change":1031,"percent_change":1032,"volume":869,"transactions":9,"vwap":891},"2026-03-10",44.141,44.19,-0.109,-0.25,{"date":1034,"open":1035,"high":1036,"low":907,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-09",44.049999,44.22,44.209,0.099,0.22,19900,{"date":1042,"open":1035,"high":1043,"low":1035,"close":1044,"change":514,"percent_change":515,"volume":1045,"transactions":9,"vwap":1044},"2026-03-06",44.24,44.11,13000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1030,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1030},"2026-03-05",44.18,44.21,44.15,-0.284,-0.64,20800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":862,"percent_change":284,"volume":1060,"transactions":9,"vwap":1059},"2026-03-04",44.5,44.52,44.45,44.474,14000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1056,"change":253,"percent_change":254,"volume":1066,"transactions":9,"vwap":1056},"2026-03-03",44.44,44.54,44.347,31100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":936,"percent_change":574,"volume":1073,"transactions":9,"vwap":1072},"2026-03-02",44.53,44.57,44.49,44.565,10700,{"date":1075,"open":24,"high":24,"low":1076,"close":1077,"change":130,"percent_change":166,"volume":1078,"transactions":9,"vwap":1077},"2026-02-27",44.72,44.73,15900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1081,"change":951,"percent_change":951,"volume":1045,"transactions":9,"vwap":1081},"2026-02-26",44.64,44.67,44.635,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1081,"change":1088,"percent_change":243,"volume":1089,"transactions":9,"vwap":1081},"2026-02-25",44.65,44.62,0.02,5900,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1087,"change":283,"percent_change":284,"volume":1094,"transactions":9,"vwap":1087},"2026-02-24",44.61,44.66,27900,{"date":1096,"open":1070,"high":1097,"low":1070,"close":1098,"change":829,"percent_change":830,"volume":1099,"transactions":9,"vwap":1098},"2026-02-23",44.68,44.645,12000,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1070,"change":613,"percent_change":711,"volume":1104,"transactions":9,"vwap":1070},"2026-02-20",44.55,44.6,1900,{"date":1106,"open":1056,"high":1107,"low":1056,"close":1108,"change":353,"percent_change":489,"volume":1109,"transactions":9,"vwap":1108},"2026-02-19",44.59,44.58,15400,{"date":1111,"open":1112,"high":1107,"low":1112,"close":1102,"change":1113,"percent_change":326,"volume":1114,"transactions":9,"vwap":1102},"2026-02-18",44.51,-0.041,6600,{"date":1116,"open":1103,"high":1092,"low":1117,"close":1118,"change":1119,"percent_change":711,"volume":1120,"transactions":9,"vwap":1118},"2026-02-17",44.585,44.591,-0.009,6300,{"date":1122,"open":1064,"high":1092,"low":1064,"close":1103,"change":1123,"percent_change":568,"volume":808,"transactions":9,"vwap":1103},"2026-02-13",0.115,{"date":1125,"open":1126,"high":1071,"low":1126,"close":1127,"change":461,"percent_change":914,"volume":1128,"transactions":9,"vwap":1127},"2026-02-12",44.4,44.485,3000,{"date":1130,"open":1131,"high":1126,"low":1132,"close":1133,"change":253,"percent_change":254,"volume":1134,"transactions":9,"vwap":1133},"2026-02-11",44.33,44.323,44.345,7400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":130,"percent_change":166,"volume":1141,"transactions":9,"vwap":1140},"2026-02-10",44.42,44.422,44.39,44.41,16900,{"date":1143,"open":1144,"high":1139,"low":1145,"close":1146,"change":353,"percent_change":489,"volume":1147,"transactions":9,"vwap":1146},"2026-02-09",44.31,44.265,44.32,14600,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1150,"change":541,"percent_change":461,"volume":1152,"transactions":9,"vwap":1150},"2026-02-06",44.29,44.25,15300,{"date":1154,"open":1030,"high":1151,"low":1155,"close":1156,"change":326,"percent_change":730,"volume":754,"transactions":9,"vwap":1156},"2026-02-05",44.171,44.23,{"date":1158,"open":1159,"high":1159,"low":1144,"close":1146,"change":1160,"percent_change":212,"volume":1161,"transactions":9,"vwap":1146},"2026-02-04",44.38,-0.033,23600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":243,"volume":1168,"transactions":9,"vwap":1166},"2026-02-03",44.28,44.36,44.353,0.018,8400,{"date":1170,"open":1171,"high":1165,"low":1146,"close":1172,"change":1173,"percent_change":427,"volume":1174,"transactions":9,"vwap":1172},"2026-02-02",44.35,44.335,0.005,12500,{"date":1176,"open":1177,"high":1159,"low":1146,"close":1131,"change":1178,"percent_change":325,"volume":1179,"transactions":9,"vwap":1131},"2026-01-30",44.34,-0.017,24100,{"date":1181,"open":1146,"high":1165,"low":1182,"close":1065,"change":1183,"percent_change":130,"volume":1184,"transactions":9,"vwap":1065},"2026-01-29",44.266,0.039,16100,{"date":1186,"open":1187,"high":1146,"low":1188,"close":1189,"change":1190,"percent_change":212,"volume":1191,"transactions":9,"vwap":1189},"2026-01-28",44.279,44.27,44.308,-0.032,6200,{"date":1193,"open":1146,"high":1165,"low":1146,"close":1177,"change":1194,"percent_change":541,"volume":1195,"transactions":9,"vwap":1177},"2026-01-27",0.025,18000,{"date":1197,"open":1198,"high":1177,"low":1199,"close":1200,"change":1194,"percent_change":541,"volume":754,"transactions":9,"vwap":1200},"2026-01-26",44.325,44.302,44.315,{"date":1202,"open":1164,"high":1203,"low":1156,"close":1150,"change":951,"percent_change":951,"volume":1099,"transactions":9,"vwap":1150},"2026-01-23",44.298,{"date":1205,"open":1206,"high":1144,"low":1206,"close":1150,"change":392,"percent_change":689,"volume":1207,"transactions":9,"vwap":1150},"2026-01-22",44.213,13500,{"date":1209,"open":1210,"high":1150,"low":1211,"close":1043,"change":689,"percent_change":761,"volume":1212,"transactions":9,"vwap":1043},"2026-01-21",44.158,44.14,17100,{"date":1214,"open":1215,"high":1050,"low":1215,"close":896,"change":1216,"percent_change":86,"volume":1217,"transactions":9,"vwap":896},"2026-01-20",44.092999,-0.105,14200,{"date":1219,"open":1188,"high":1164,"low":1156,"close":1220,"change":1221,"percent_change":335,"volume":1109,"transactions":9,"vwap":1220},"2026-01-16",44.235,-0.072,{"date":1223,"open":1140,"high":1140,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":605,"transactions":9,"vwap":1225},"2026-01-15",44.293,44.307,-0.043,-0.1,{"date":1229,"open":1150,"high":1171,"low":1230,"close":1171,"change":1231,"percent_change":376,"volume":1232,"transactions":9,"vwap":1171},"2026-01-14",44.275,0.085,7300,{"date":1234,"open":1151,"high":1145,"low":1036,"close":1145,"change":427,"percent_change":1088,"volume":724,"transactions":9,"vwap":1145},"2026-01-13",{"date":1236,"open":1237,"high":1238,"low":1048,"close":1238,"change":798,"percent_change":211,"volume":680,"transactions":9,"vwap":1238},"2026-01-12",44.2,44.255,{"date":1240,"open":1036,"high":1188,"low":1241,"close":1188,"change":315,"percent_change":707,"volume":1134,"transactions":9,"vwap":1188},"2026-01-09",44.185,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":326,"percent_change":730,"volume":644,"transactions":9,"vwap":1246},"2026-01-08",44.196,44.219,44.17,{"date":1248,"open":1165,"high":1165,"low":1249,"close":1250,"change":1194,"percent_change":541,"volume":754,"transactions":9,"vwap":1250},"2026-01-07",44.248,44.26,{"date":1252,"open":1036,"high":1220,"low":1253,"close":1220,"change":1173,"percent_change":427,"volume":910,"transactions":9,"vwap":1220},"2026-01-06",44.142,{"date":1255,"open":1246,"high":1043,"low":1246,"close":1156,"change":1231,"percent_change":376,"volume":740,"transactions":9,"vwap":1156},"2026-01-05",{"date":1257,"open":1246,"high":1246,"low":1211,"close":1258,"change":798,"percent_change":211,"volume":1259,"transactions":9,"vwap":1258},"2026-01-02",44.145,3500,{"date":1261,"open":1237,"high":1151,"low":1262,"close":1262,"change":212,"percent_change":335,"volume":631,"transactions":9,"vwap":1262},"2025-12-31",44.16,{"date":1264,"open":1237,"high":1151,"low":1030,"close":1156,"change":427,"percent_change":1088,"volume":826,"transactions":9,"vwap":1156},"2025-12-30",{"date":1266,"open":1237,"high":1188,"low":1030,"close":1036,"change":243,"percent_change":130,"volume":808,"transactions":9,"vwap":1036},"2025-12-29",{"date":1268,"open":1049,"high":1049,"low":1269,"close":1048,"change":1270,"percent_change":712,"volume":1271,"transactions":9,"vwap":1048},"2025-12-26",44.175,-0.021,5200,{"date":1273,"open":891,"high":1274,"low":891,"close":1274,"change":1275,"percent_change":344,"volume":1174,"transactions":9,"vwap":1274},"2025-12-24",44.201,0.136,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":941,"percent_change":211,"volume":1281,"transactions":9,"vwap":1280},"2025-12-23",44.02,44.080002,44.064999,21000,{"date":1283,"open":872,"high":1284,"low":872,"close":1285,"change":612,"percent_change":613,"volume":880,"transactions":9,"vwap":1285},"2025-12-22",44.09,44.077,{"date":1287,"open":1035,"high":1044,"low":1035,"close":1279,"change":1288,"percent_change":514,"volume":1289,"transactions":9,"vwap":1279},"2025-12-19",-0.035,10100,{"date":1291,"open":1050,"high":1050,"low":877,"close":1292,"change":1123,"percent_change":568,"volume":1293,"transactions":9,"vwap":1292},"2025-12-18",44.115,132500,{"date":1295,"open":907,"high":884,"low":907,"close":878,"change":1296,"percent_change":353,"volume":1141,"transactions":9,"vwap":878},"2025-12-17",0.011,{"date":1298,"open":858,"high":883,"low":635,"close":1299,"change":1300,"percent_change":1301,"volume":584,"transactions":9,"vwap":1299},"2025-12-16",43.989,-0.186,-0.42,{"date":1303,"open":1049,"high":1049,"low":1050,"close":1269,"change":353,"percent_change":489,"volume":686,"transactions":9,"vwap":1269},"2025-12-15",{"date":1305,"open":1262,"high":1306,"low":1307,"close":1258,"change":873,"percent_change":717,"volume":851,"transactions":9,"vwap":1258},"2025-12-12",44.163,44.12,{"date":1309,"open":1188,"high":1164,"low":1036,"close":1156,"change":1310,"percent_change":1088,"volume":1147,"transactions":9,"vwap":1156},"2025-12-11",0.009,{"date":1312,"open":1313,"high":1043,"low":1314,"close":1315,"change":1316,"percent_change":761,"volume":1317,"transactions":9,"vwap":1315},"2025-12-10",44.107,44.095001,44.221,0.111,3300,{"date":1319,"open":1048,"high":1048,"low":1044,"close":1044,"change":211,"percent_change":212,"volume":1114,"transactions":9,"vwap":1044},"2025-12-09",{"date":1321,"open":1036,"high":1036,"low":891,"close":1211,"change":201,"percent_change":202,"volume":1322,"transactions":9,"vwap":1211},"2025-12-08",7500,{"date":1324,"open":1325,"high":1150,"low":1326,"close":1326,"change":201,"percent_change":202,"volume":1011,"transactions":9,"vwap":1326},"2025-12-05",44.278,44.215,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1150,"change":212,"percent_change":335,"volume":1331,"transactions":9,"vwap":1150},"2025-12-04",44.37,44.243,185600,{"date":1333,"open":1159,"high":1159,"low":1146,"close":1165,"change":541,"percent_change":461,"volume":1134,"transactions":9,"vwap":1165},"2025-12-03",{"date":1335,"open":1049,"high":1131,"low":1049,"close":1336,"change":541,"percent_change":461,"volume":1337,"transactions":9,"vwap":1336},"2025-12-02",44.3,17700,{"date":1339,"open":1036,"high":1151,"low":1206,"close":1043,"change":1051,"percent_change":1052,"volume":1340,"transactions":9,"vwap":1043},"2025-12-01",4000,{"date":1342,"open":1064,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":807,"volume":1340,"transactions":9,"vwap":1344},"2025-11-28",44.56,44.524,-0.056,{"date":1347,"open":1071,"high":1092,"low":1348,"close":1108,"change":829,"percent_change":830,"volume":1349,"transactions":9,"vwap":1108},"2025-11-26",44.46,26300,{"date":1351,"open":1352,"high":1102,"low":1138,"close":1353,"change":1354,"percent_change":166,"volume":1141,"transactions":9,"vwap":1353},"2025-11-25",44.43,44.505,0.089,{"date":1356,"open":1329,"high":1352,"low":1357,"close":1358,"change":1359,"percent_change":70,"volume":1360,"transactions":9,"vwap":1358},"2025-11-24",44.362,44.416,0.091,6000,{"date":1362,"open":1144,"high":1363,"low":1164,"close":1198,"change":1364,"percent_change":707,"volume":1365,"transactions":9,"vwap":1198},"2025-11-21",44.342,0.102,12600,{"date":1367,"open":1188,"high":1171,"low":1368,"close":1368,"change":1369,"percent_change":1088,"volume":1011,"transactions":9,"vwap":1368},"2025-11-20",44.223,0.008,{"date":1371,"open":1049,"high":1238,"low":1372,"close":1326,"change":243,"percent_change":130,"volume":1373,"transactions":9,"vwap":1326},"2025-11-19",44.197,10300,{"date":1375,"open":1049,"high":1049,"low":1262,"close":1269,"change":1376,"percent_change":541,"volume":799,"transactions":9,"vwap":1269},"2025-11-18",0.028,{"date":1378,"open":1237,"high":1156,"low":1029,"close":1379,"change":1380,"percent_change":325,"volume":1340,"transactions":9,"vwap":1379},"2025-11-17",44.147,-0.018,{"date":1382,"open":1171,"high":1171,"low":1383,"close":1383,"change":211,"percent_change":212,"volume":1134,"transactions":9,"vwap":1383},"2025-11-14",44.165,{"date":1385,"open":1043,"high":1151,"low":1386,"close":1386,"change":1216,"percent_change":86,"volume":1289,"transactions":9,"vwap":1386},"2025-11-13",44.195,{"date":1388,"open":1150,"high":1389,"low":1150,"close":1336,"change":283,"percent_change":284,"volume":863,"transactions":9,"vwap":1336},"2025-11-12",44.367,{"date":1391,"open":1392,"high":1126,"low":1393,"close":1198,"change":1394,"percent_change":830,"volume":1395,"transactions":9,"vwap":1198},"2025-11-11",44.309,44.294,0.076,2600,{"date":1397,"open":1151,"high":1188,"low":1043,"close":1398,"change":788,"percent_change":489,"volume":932,"transactions":9,"vwap":1398},"2025-11-10",44.249,{"date":1400,"open":1246,"high":1151,"low":1246,"close":1036,"change":243,"percent_change":130,"volume":1401,"transactions":9,"vwap":1036},"2025-11-07",11300,{"date":1403,"open":1050,"high":1386,"low":1050,"close":1048,"change":375,"percent_change":51,"volume":1395,"transactions":9,"vwap":1048},"2025-11-06",{"date":1405,"open":1050,"high":1050,"low":891,"close":891,"change":1406,"percent_change":254,"volume":708,"transactions":9,"vwap":891},"2025-11-05",-0.066,{"date":1408,"open":1044,"high":1036,"low":1044,"close":1409,"change":745,"percent_change":489,"volume":1322,"transactions":9,"vwap":1409},"2025-11-04",44.166,{"date":1411,"open":1246,"high":1246,"low":891,"close":1412,"change":821,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-03",44.135,-0.61,202100,{"date":1416,"open":1063,"high":1417,"low":1418,"close":1419,"change":427,"percent_change":1088,"volume":1420,"transactions":9,"vwap":1419},"2025-10-31",44.464,44.404,44.405,13600,{"date":1422,"open":1139,"high":1352,"low":1423,"close":1424,"change":201,"percent_change":202,"volume":826,"transactions":9,"vwap":1424},"2025-10-30",44.374,44.395,{"date":1426,"open":1107,"high":1107,"low":1427,"close":1427,"change":807,"percent_change":887,"volume":1428,"transactions":9,"vwap":1427},"2025-10-29",44.47,6700,{"date":1430,"open":1070,"high":1087,"low":1102,"close":1103,"change":352,"percent_change":353,"volume":1431,"transactions":9,"vwap":1103},"2025-10-28",8600,{"date":1433,"open":1064,"high":1103,"low":1434,"close":1117,"change":406,"percent_change":386,"volume":831,"transactions":9,"vwap":1117},"2025-10-27",44.526,{"date":1436,"open":1343,"high":1107,"low":1057,"close":1069,"change":406,"percent_change":386,"volume":591,"transactions":9,"vwap":1069},"2025-10-24",{"date":1438,"open":1071,"high":1056,"low":1439,"close":1439,"change":1288,"percent_change":514,"volume":1440,"transactions":9,"vwap":1439},"2025-10-23",44.475,33000,{"date":1442,"open":1069,"high":1064,"low":1112,"close":1112,"change":798,"percent_change":211,"volume":1443,"transactions":9,"vwap":1112},"2025-10-22",7200,{"date":1445,"open":1064,"high":1064,"low":1057,"close":1446,"change":392,"percent_change":689,"volume":932,"transactions":9,"vwap":1446},"2025-10-21",44.525,{"date":1448,"open":1343,"high":1343,"low":1449,"close":1439,"change":689,"percent_change":761,"volume":1450,"transactions":9,"vwap":1439},"2025-10-20",44.455,4100,{"date":1452,"open":1159,"high":1159,"low":1165,"close":1453,"change":253,"percent_change":254,"volume":1011,"transactions":9,"vwap":1453},"2025-10-17",44.365,{"date":1455,"open":1165,"high":1456,"low":1165,"close":1352,"change":406,"percent_change":386,"volume":1457,"transactions":9,"vwap":1352},"2025-10-16",44.445,71100,{"date":1459,"open":1140,"high":1348,"low":1171,"close":1460,"change":829,"percent_change":830,"volume":1461,"transactions":9,"vwap":1460},"2025-10-15",44.375,22400,{"date":1463,"open":1372,"high":1198,"low":1030,"close":1336,"change":314,"percent_change":315,"volume":1464,"transactions":9,"vwap":1336},"2025-10-14",3900,{"date":1466,"open":1048,"high":1467,"low":1468,"close":1238,"change":1469,"percent_change":1470,"volume":1428,"transactions":9,"vwap":1238},"2025-10-13",44.305,44.168,0.127,0.29,{"date":1472,"open":1043,"high":1043,"low":1473,"close":1474,"change":1475,"percent_change":712,"volume":1060,"transactions":9,"vwap":1474},"2025-10-10",44.124,44.128,-0.022,{"date":1477,"open":1030,"high":1030,"low":1473,"close":1050,"change":1478,"percent_change":730,"volume":1395,"transactions":9,"vwap":1050},"2025-10-09",-0.088,{"date":1480,"open":1188,"high":1164,"low":1156,"close":1481,"change":1190,"percent_change":212,"volume":591,"transactions":9,"vwap":1481},"2025-10-08",44.238,{"date":1483,"open":1156,"high":1150,"low":1156,"close":1188,"change":1088,"percent_change":392,"volume":686,"transactions":9,"vwap":1188},"2025-10-07",{"date":1485,"open":1151,"high":1131,"low":1156,"close":1151,"change":711,"percent_change":712,"volume":1486,"transactions":9,"vwap":1151},"2025-10-06",6900,{"date":1488,"open":1146,"high":1146,"low":1489,"close":1188,"change":283,"percent_change":284,"volume":680,"transactions":9,"vwap":1188},"2025-10-03",44.263,{"date":1491,"open":1489,"high":1492,"low":1238,"close":1493,"change":1494,"percent_change":461,"volume":1495,"transactions":9,"vwap":1493},"2025-10-02",44.314,44.295,0.061,11000,{"date":1497,"open":1188,"high":1188,"low":1262,"close":1498,"change":1499,"percent_change":1020,"volume":1500,"transactions":9,"vwap":1498},"2025-10-01",44.234,-0.191,19600,{"date":1502,"open":1063,"high":1503,"low":1504,"close":1504,"change":352,"percent_change":353,"volume":1505,"transactions":9,"vwap":1504},"2025-09-30",44.449,44.425,6400,{"date":1507,"open":1137,"high":1137,"low":1126,"close":1140,"change":1508,"percent_change":386,"volume":1509,"transactions":9,"vwap":1140},"2025-09-29",0.054,19300,{"date":1511,"open":1165,"high":1159,"low":1146,"close":1512,"change":1513,"percent_change":326,"volume":740,"transactions":9,"vwap":1512},"2025-09-26",44.356,-0.039,{"date":1515,"open":1140,"high":1348,"low":1516,"close":1424,"change":212,"percent_change":335,"volume":1517,"transactions":9,"vwap":1424},"2025-09-25",44.355,104600,{"date":1519,"open":1348,"high":1520,"low":1419,"close":1521,"change":201,"percent_change":202,"volume":1522,"transactions":9,"vwap":1521},"2025-09-24",44.503,44.465,3800,{"date":1524,"open":1092,"high":1092,"low":1071,"close":1064,"change":367,"percent_change":1525,"volume":754,"transactions":9,"vwap":1064},"2025-09-23",-0.47,{"date":1527,"open":1057,"high":1528,"low":1348,"close":1528,"change":1529,"percent_change":1530,"volume":631,"transactions":9,"vwap":1528},"2025-09-22",44.75,0.235,0.53,{"date":1532,"open":1071,"high":1108,"low":1071,"close":1533,"change":798,"percent_change":211,"volume":605,"transactions":9,"vwap":1533},"2025-09-19",44.515,{"date":1535,"open":1071,"high":1070,"low":1536,"close":1069,"change":352,"percent_change":353,"volume":1114,"transactions":9,"vwap":1069},"2025-09-18",44.481,{"date":1538,"open":1539,"high":1540,"low":1427,"close":1533,"change":201,"percent_change":202,"volume":762,"transactions":9,"vwap":1533},"2025-09-17",44.616,44.619,{"date":1542,"open":1107,"high":1107,"low":1107,"close":1107,"change":1173,"percent_change":427,"volume":1543,"transactions":9,"vwap":1107},"2025-09-16",900,{"date":1545,"open":1064,"high":1546,"low":1064,"close":1117,"change":829,"percent_change":830,"volume":869,"transactions":9,"vwap":1117},"2025-09-15",44.598,{"date":1548,"open":1343,"high":1343,"low":1137,"close":1112,"change":21,"percent_change":1227,"volume":1549,"transactions":9,"vwap":1112},"2025-09-12",54700,{"date":1551,"open":1343,"high":1108,"low":1069,"close":1552,"change":130,"percent_change":166,"volume":1553,"transactions":9,"vwap":1552},"2025-09-11",44.555,213200,{"date":1555,"open":1352,"high":1071,"low":1352,"close":1521,"change":406,"percent_change":386,"volume":1556,"transactions":9,"vwap":1521},"2025-09-10",24700,{"date":1558,"open":1063,"high":1063,"low":1171,"close":1140,"change":1270,"percent_change":712,"volume":1559,"transactions":9,"vwap":1140},"2025-09-09",158400,{"date":1561,"open":1427,"high":1562,"low":1140,"close":1563,"change":927,"percent_change":130,"volume":1564,"transactions":9,"vwap":1563},"2025-09-08",44.476,44.431,9200,{"date":1566,"open":1165,"high":1140,"low":1171,"close":1139,"change":568,"percent_change":778,"volume":928,"transactions":9,"vwap":1139},"2025-09-05",{"date":1568,"open":1043,"high":1151,"low":896,"close":896,"change":407,"percent_change":480,"volume":1569,"transactions":9,"vwap":896},"2025-09-04",326200,{"date":1571,"open":1572,"high":1246,"low":878,"close":878,"change":613,"percent_change":711,"volume":811,"transactions":9,"vwap":878},"2025-09-03",44.066002,{"date":1574,"open":884,"high":884,"low":1575,"close":913,"change":1576,"percent_change":1577,"volume":1259,"transactions":9,"vwap":913},"2025-09-02",44.0040016,-0.295,-0.67,{"date":1579,"open":1493,"high":1580,"low":1150,"close":1467,"change":427,"percent_change":1088,"volume":1128,"transactions":9,"vwap":1467},"2025-08-29",44.318,{"date":1582,"open":1250,"high":1200,"low":1250,"close":1493,"change":766,"percent_change":315,"volume":1340,"transactions":9,"vwap":1493},"2025-08-28",{"date":1584,"open":1049,"high":1398,"low":1030,"close":1398,"change":1585,"percent_change":315,"volume":1431,"transactions":9,"vwap":1398},"2025-08-27",0.044,{"date":1587,"open":896,"high":1156,"low":896,"close":1588,"change":1194,"percent_change":541,"volume":1373,"transactions":9,"vwap":1588},"2025-08-26",44.205,{"date":1590,"open":1383,"high":1036,"low":1383,"close":1048,"change":711,"percent_change":712,"volume":1443,"transactions":9,"vwap":1048},"2025-08-25",{"date":1592,"open":1593,"high":1594,"low":1246,"close":1237,"change":761,"percent_change":698,"volume":694,"transactions":9,"vwap":1237},"2025-08-22",44.176,44.206,{"date":1596,"open":1597,"high":1597,"low":1598,"close":859,"change":1216,"percent_change":86,"volume":1599,"transactions":9,"vwap":859},"2025-08-21",43.987,43.935,1200,{"date":1601,"open":872,"high":877,"low":1602,"close":1603,"change":1604,"percent_change":1039,"volume":1605,"transactions":9,"vwap":1603},"2025-08-20",44.050999,44.055,0.095,2700,{"date":1607,"open":878,"high":1035,"low":909,"close":909,"change":21,"percent_change":1227,"volume":1608,"transactions":9,"vwap":909},"2025-08-19",4700,{"date":1610,"open":1611,"high":1611,"low":1612,"close":879,"change":427,"percent_change":1088,"volume":772,"transactions":9,"vwap":879},"2025-08-18",44.030998,43.981,{"date":1614,"open":872,"high":872,"low":1615,"close":1616,"change":1288,"percent_change":514,"volume":1617,"transactions":9,"vwap":1616},"2025-08-15",43.971,43.995,4900,{"date":1619,"open":1620,"high":1620,"low":879,"close":884,"change":712,"percent_change":22,"volume":1621,"transactions":9,"vwap":884},"2025-08-14",44.075001,5500,{"date":1623,"open":1307,"high":1211,"low":1279,"close":1279,"change":375,"percent_change":51,"volume":1624,"transactions":9,"vwap":1279},"2025-08-13",5600,{"date":1626,"open":1627,"high":1278,"low":1628,"close":878,"change":243,"percent_change":130,"volume":1629,"transactions":9,"vwap":878},"2025-08-12",43.959,43.941,44400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":909,"change":1194,"percent_change":541,"volume":1635,"transactions":9,"vwap":909},"2025-08-11",43.955,44.0060005,43.933,23900,{"date":1637,"open":908,"high":1638,"low":908,"close":1598,"change":1639,"percent_change":613,"volume":938,"transactions":9,"vwap":1598},"2025-08-08",43.967,-0.005,{"date":1641,"open":1278,"high":1278,"low":858,"close":858,"change":325,"percent_change":326,"volume":584,"transactions":9,"vwap":858},"2025-08-07",{"date":1643,"open":859,"high":883,"low":866,"close":907,"change":353,"percent_change":489,"volume":1564,"transactions":9,"vwap":907},"2025-08-06",{"date":1645,"open":883,"high":878,"low":859,"close":859,"change":798,"percent_change":211,"volume":1360,"transactions":9,"vwap":859},"2025-08-05",{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":845,"percent_change":70,"volume":1650,"transactions":9,"vwap":1649},"2025-08-04",43.948,43.965,1700,{"date":1652,"open":1653,"high":640,"low":1653,"close":1654,"change":1655,"percent_change":392,"volume":1168,"transactions":9,"vwap":1654},"2025-08-01",43.813,43.873,0.023,{"date":1657,"open":860,"high":908,"low":926,"close":926,"change":1658,"percent_change":711,"volume":1443,"transactions":9,"vwap":926},"2025-07-31",-0.008,{"date":1660,"open":917,"high":866,"low":944,"close":944,"change":1661,"percent_change":717,"volume":1464,"transactions":9,"vwap":944},"2025-07-30",-0.082,{"date":1663,"open":1664,"high":913,"low":1664,"close":858,"change":407,"percent_change":480,"volume":1271,"transactions":9,"vwap":858},"2025-07-29",43.865,{"date":1666,"open":820,"high":634,"low":1667,"close":814,"change":21,"percent_change":1227,"volume":1464,"transactions":9,"vwap":814},"2025-07-28",43.793,{"date":1669,"open":629,"high":1670,"low":820,"close":839,"change":314,"percent_change":315,"volume":851,"transactions":9,"vwap":839},"2025-07-25",43.876,{"date":1672,"open":654,"high":1673,"low":654,"close":814,"change":283,"percent_change":284,"volume":621,"transactions":9,"vwap":814},"2025-07-24",43.859,{"date":1675,"open":843,"high":843,"low":1676,"close":1677,"change":21,"percent_change":1227,"volume":880,"transactions":9,"vwap":1677},"2025-07-23",43.824,43.835,{"date":1679,"open":1673,"high":1680,"low":926,"close":635,"change":613,"percent_change":711,"volume":1681,"transactions":9,"vwap":635},"2025-07-22",43.899,4600,{"date":1683,"open":917,"high":838,"low":1684,"close":838,"change":1685,"percent_change":1686,"volume":869,"transactions":9,"vwap":838},"2025-07-21",43.846,0.175,0.4,{"date":1688,"open":625,"high":1689,"low":752,"close":1690,"change":375,"percent_change":51,"volume":783,"transactions":9,"vwap":1690},"2025-07-18",43.729,43.715,{"date":1692,"open":624,"high":619,"low":1693,"close":1693,"change":283,"percent_change":284,"volume":1450,"transactions":9,"vwap":1693},"2025-07-17",43.635,{"date":1695,"open":667,"high":1696,"low":667,"close":752,"change":353,"percent_change":489,"volume":1450,"transactions":9,"vwap":752},"2025-07-16",43.679,{"date":1698,"open":610,"high":838,"low":1699,"close":662,"change":514,"percent_change":515,"volume":1134,"transactions":9,"vwap":662},"2025-07-15",43.595,{"date":1701,"open":619,"high":1702,"low":673,"close":617,"change":1703,"percent_change":353,"volume":584,"transactions":9,"vwap":617},"2025-07-14",43.736,0.014,{"date":1705,"open":608,"high":608,"low":1706,"close":1707,"change":1708,"percent_change":264,"volume":1617,"transactions":9,"vwap":1707},"2025-07-11",43.695,43.696,-0.054,{"date":1710,"open":617,"high":647,"low":1711,"close":611,"change":427,"percent_change":1088,"volume":591,"transactions":9,"vwap":611},"2025-07-10",43.701,{"date":1713,"open":625,"high":1714,"low":625,"close":654,"change":315,"percent_change":707,"volume":724,"transactions":9,"vwap":654},"2025-07-09",43.743,{"date":1716,"open":617,"high":617,"low":1699,"close":757,"change":711,"percent_change":712,"volume":869,"transactions":9,"vwap":757},"2025-07-08",{"date":1718,"open":609,"high":609,"low":1719,"close":752,"change":264,"percent_change":821,"volume":888,"transactions":9,"vwap":752},"2025-07-07",43.624,{"date":1721,"open":648,"high":648,"low":1722,"close":649,"change":1639,"percent_change":613,"volume":621,"transactions":9,"vwap":649},"2025-07-03",43.732,{"date":1724,"open":1725,"high":820,"low":1726,"close":949,"change":711,"percent_change":712,"volume":1450,"transactions":9,"vwap":949},"2025-07-02",43.791,43.773,{"date":1728,"open":634,"high":634,"low":825,"close":1729,"change":1730,"percent_change":191,"volume":1731,"transactions":9,"vwap":1729},"2025-07-01",43.805,-0.287,8800,{"date":1733,"open":1734,"high":891,"low":1278,"close":1735,"change":1736,"percent_change":568,"volume":1737,"transactions":9,"vwap":1735},"2025-06-30",44.035,44.091999,0.113,4400,{"date":1739,"open":907,"high":884,"low":909,"close":1740,"change":583,"percent_change":514,"volume":1428,"transactions":9,"vwap":1740},"2025-06-27",43.979,{"date":1742,"open":1743,"high":1744,"low":909,"close":1744,"change":386,"percent_change":1745,"volume":754,"transactions":9,"vwap":1744},"2025-06-26",43.975,44.014999,0.27,{"date":1747,"open":814,"high":860,"low":1748,"close":1749,"change":1750,"percent_change":392,"volume":1428,"transactions":9,"vwap":1749},"2025-06-25",43.807,43.895,0.022,{"date":1752,"open":825,"high":1753,"low":825,"close":1654,"change":1754,"percent_change":115,"volume":1605,"transactions":9,"vwap":1654},"2025-06-24",43.875,0.153,{"date":1756,"open":825,"high":825,"low":608,"close":608,"change":1354,"percent_change":166,"volume":831,"transactions":9,"vwap":608},"2025-06-23",{"date":1758,"open":663,"high":1759,"low":796,"close":1759,"change":1760,"percent_change":480,"volume":831,"transactions":9,"vwap":1759},"2025-06-20",43.631,0.131,{"date":1762,"open":1763,"high":1763,"low":600,"close":600,"change":211,"percent_change":212,"volume":1564,"transactions":9,"vwap":600},"2025-06-18",43.605,{"date":1765,"open":1766,"high":1767,"low":537,"close":796,"change":1494,"percent_change":461,"volume":1486,"transactions":9,"vwap":796},"2025-06-17",43.51,43.54,{"date":1769,"open":669,"high":669,"low":1770,"close":1771,"change":1113,"percent_change":326,"volume":1522,"transactions":9,"vwap":1771},"2025-06-16",43.451,43.469,{"date":1773,"open":935,"high":796,"low":529,"close":1766,"change":711,"percent_change":712,"volume":605,"transactions":9,"vwap":1766},"2025-06-13",{"date":1775,"open":661,"high":662,"low":1766,"close":796,"change":951,"percent_change":951,"volume":1776,"transactions":9,"vwap":796},"2025-06-12",236200,{"date":1778,"open":1767,"high":806,"low":600,"close":796,"change":386,"percent_change":558,"volume":1779,"transactions":9,"vwap":796},"2025-06-11",5400,{"date":1781,"open":529,"high":1782,"low":1783,"close":580,"change":353,"percent_change":489,"volume":1784,"transactions":9,"vwap":580},"2025-06-10",43.436,43.371,38200,{"date":1786,"open":432,"high":424,"low":1787,"close":424,"change":130,"percent_change":70,"volume":754,"transactions":9,"vwap":424},"2025-06-09",43.335,{"date":1789,"open":477,"high":716,"low":280,"close":280,"change":335,"percent_change":574,"volume":1104,"transactions":9,"vwap":280},"2025-06-06",{"date":1791,"open":1792,"high":1792,"low":529,"close":602,"change":22,"percent_change":1032,"volume":1681,"transactions":9,"vwap":602},"2025-06-05",43.465,{"date":1794,"open":423,"high":669,"low":1795,"close":669,"change":1039,"percent_change":1796,"volume":1731,"transactions":9,"vwap":669},"2025-06-04",43.463,0.51,{"date":1798,"open":980,"high":980,"low":477,"close":1799,"change":1800,"percent_change":427,"volume":1134,"transactions":9,"vwap":1799},"2025-06-03",43.34,0.003,{"date":1802,"open":1803,"high":432,"low":1804,"close":1805,"change":1806,"percent_change":971,"volume":1807,"transactions":9,"vwap":1805},"2025-06-02",43.346,43.294,43.337,-0.256,2000,{"date":1809,"open":677,"high":1810,"low":537,"close":1810,"change":130,"percent_change":70,"volume":1360,"transactions":9,"vwap":1810},"2025-05-30",43.593,{"date":1812,"open":536,"high":677,"low":536,"close":1813,"change":1814,"percent_change":568,"volume":880,"transactions":9,"vwap":1813},"2025-05-29",43.503,0.114,{"date":1816,"open":424,"high":580,"low":1817,"close":1818,"change":1819,"percent_change":22,"volume":708,"transactions":9,"vwap":1818},"2025-05-28",43.354,43.389,-0.046,{"date":1821,"open":477,"high":556,"low":477,"close":539,"change":1822,"percent_change":657,"volume":1207,"transactions":9,"vwap":539},"2025-05-27",0.154,{"date":1824,"open":282,"high":301,"low":282,"close":1825,"change":1655,"percent_change":392,"volume":1826,"transactions":9,"vwap":1825},"2025-05-23",43.281,1100,{"date":1828,"open":404,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":830,"volume":1832,"transactions":9,"vwap":1829},"2025-05-22",43.258,43.181,0.074,3200,{"date":1834,"open":301,"high":301,"low":1830,"close":1835,"change":1836,"percent_change":1525,"volume":1837,"transactions":9,"vwap":1835},"2025-05-21",43.184,-0.206,2100,{"date":1839,"open":1799,"high":1840,"low":1799,"close":582,"change":1841,"percent_change":326,"volume":1128,"transactions":9,"vwap":582},"2025-05-20",43.394,-0.037,{"date":1843,"open":478,"high":1844,"low":478,"close":1844,"change":1845,"percent_change":1088,"volume":1543,"transactions":9,"vwap":1844},"2025-05-19",43.427,0.007,{"date":1847,"open":529,"high":529,"low":529,"close":529,"change":392,"percent_change":386,"volume":1848,"transactions":9,"vwap":529},"2025-05-16",700,{"date":1850,"open":280,"high":424,"low":1851,"close":716,"change":1852,"percent_change":900,"volume":1853,"transactions":9,"vwap":716},"2025-05-15",43.25,0.188,7000,{"date":1855,"open":468,"high":1856,"low":383,"close":1857,"change":723,"percent_change":367,"volume":1259,"transactions":9,"vwap":1857},"2025-05-14",43.286,43.182,{"date":1859,"open":1860,"high":1860,"low":282,"close":523,"change":1194,"percent_change":541,"volume":1089,"transactions":9,"vwap":523},"2025-05-13",43.316,{"date":1862,"open":775,"high":1851,"low":775,"close":1851,"change":1863,"percent_change":375,"volume":1848,"transactions":9,"vwap":1851},"2025-05-12",0.035,{"date":1865,"open":1851,"high":1851,"low":467,"close":467,"change":392,"percent_change":386,"volume":1428,"transactions":9,"vwap":467},"2025-05-09",{"date":1867,"open":468,"high":478,"low":469,"close":469,"change":807,"percent_change":603,"volume":1191,"transactions":9,"vwap":469},"2025-05-08",{"date":1869,"open":477,"high":1799,"low":365,"close":595,"change":1194,"percent_change":541,"volume":1232,"transactions":9,"vwap":595},"2025-05-07",{"date":1871,"open":333,"high":468,"low":333,"close":468,"change":489,"percent_change":685,"volume":1624,"transactions":9,"vwap":468},"2025-05-06",{"date":1873,"open":1851,"high":1851,"low":310,"close":404,"change":284,"percent_change":359,"volume":1874,"transactions":9,"vwap":404},"2025-05-05",1800,{"date":1876,"open":301,"high":301,"low":365,"close":282,"change":325,"percent_change":326,"volume":1650,"transactions":9,"vwap":282},"2025-05-02",{"date":1878,"open":580,"high":580,"low":468,"close":301,"change":574,"percent_change":1879,"volume":1120,"transactions":9,"vwap":301},"2025-05-01",-0.85,{"date":1881,"open":667,"high":625,"low":669,"close":625,"change":1173,"percent_change":427,"volume":1779,"transactions":9,"vwap":625},"2025-04-30",{"date":1883,"open":661,"high":625,"low":661,"close":1884,"change":445,"percent_change":446,"volume":1885,"transactions":9,"vwap":1884},"2025-04-29",43.665,12200,{"date":1887,"open":537,"high":806,"low":537,"close":669,"change":1494,"percent_change":461,"volume":1450,"transactions":9,"vwap":669},"2025-04-28",{"date":1889,"open":1890,"high":1766,"low":587,"close":1891,"change":1892,"percent_change":1893,"volume":724,"transactions":9,"vwap":1891},"2025-04-25",43.404,43.499,0.144,0.33,{"date":1895,"open":1851,"high":1896,"low":1897,"close":1896,"change":344,"percent_change":110,"volume":1128,"transactions":9,"vwap":1896},"2025-04-24",43.355,43.232,{"date":1899,"open":270,"high":280,"low":1900,"close":1901,"change":315,"percent_change":707,"volume":644,"transactions":9,"vwap":1901},"2025-04-23",43.011002,43.044998,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":656,"percent_change":657,"volume":621,"transactions":9,"vwap":1906},"2025-04-22",42.97,42.9,42.945,{"date":1908,"open":1909,"high":1910,"low":1911,"close":200,"change":717,"percent_change":718,"volume":1089,"transactions":9,"vwap":200},"2025-04-21",42.95,42.96,42.75,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1088,"percent_change":392,"volume":1005,"transactions":9,"vwap":1917},"2025-04-17",43.012001,43.080002,42.972,42.98,{"date":1919,"open":208,"high":1904,"low":1920,"close":1910,"change":1921,"percent_change":707,"volume":694,"transactions":9,"vwap":1910},"2025-04-16",42.86,0.098,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1316,"percent_change":568,"volume":1608,"transactions":9,"vwap":1926},"2025-04-15",42.84,42.914,42.862,{"date":1928,"open":1929,"high":200,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-04-14",42.67,42.635,42.751,0.294,0.69,2800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":21,"percent_change":22,"volume":1941,"transactions":9,"vwap":1940},"2025-04-11",42.26,42.497,42.13,42.457,8700,{"date":1943,"open":1944,"high":1945,"low":16,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-04-10",42.752,42.764,42.502,-0.411,-0.96,14400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1953},"2025-04-09",42.22,42.913,41.974,0.356,0.84,43800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1681,"transactions":9,"vwap":1962},"2025-04-08",42.88,42.944,42.557,0.247,0.58,{"date":1966,"open":1967,"high":1968,"low":176,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-04-07",42.68,43.026001,42.31,-0.97,-2.24,207800,{"date":1974,"open":536,"high":536,"low":1975,"close":786,"change":1976,"percent_change":1977,"volume":1522,"transactions":9,"vwap":786},"2025-04-04",43.256,-0.311,-0.71,{"date":1979,"open":625,"high":683,"low":935,"close":1980,"change":798,"percent_change":211,"volume":658,"transactions":9,"vwap":1980},"2025-04-03",43.591,{"date":1982,"open":1983,"high":624,"low":1766,"close":1984,"change":1119,"percent_change":711,"volume":1005,"transactions":9,"vwap":1984},"2025-04-02",43.625,43.606,{"date":1986,"open":722,"high":752,"low":661,"close":759,"change":1987,"percent_change":887,"volume":1089,"transactions":9,"vwap":759},"2025-04-01",-0.125,{"date":180,"open":619,"high":825,"low":619,"close":654,"change":392,"percent_change":689,"volume":686,"transactions":9,"vwap":654}]