[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QHY":3,"homepage-market-summary":30,"stock-historical-QHY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QHY","2026-10-06",{"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},"WisdomTree U.S. High Yield Corporate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0701,2.7,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.48,44.4201,44.485,44.4,44.31,0.17,0.38,15733.0494,46.91,43.88,19821.466747677292,19.8,569,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},47,17146,6258388.153667,-1.27,"2025-04-24",[184,187,195,205,215,225,233,243,253,264,272,282,291,302,310,320,327,336,343,351,361,371,380,390,398,409,419,429,439,446,454,463,470,476,483,491,500,506,514,522,531,538,543,549,556,565,574,583,592,600,610,618,626,635,641,647,653,661,670,676,685,692,698,703,708,713,720,724,729,734,740,747,753,758,764,770,776,783,788,793,800,806,811,816,821,827,831,835,840,845,848,852,855,859,864,867,872,876,881,887,889,893,899,904,911,916,922,926,930,933,938,943,947,952,959,965,971,976,983,990,993,1000,1005,1011,1014,1019,1025,1030,1035,1037,1042,1048,1055,1061,1070,1074,1080,1086,1091,1094,1099,1104,1108,1113,1118,1122,1127,1132,1137,1143,1151,1154,1159,1164,1170,1176,1180,1186,1191,1198,1206,1211,1217,1223,1229,1235,1241,1247,1249,1253,1259,1263,1268,1272,1276,1280,1284,1288,1291,1294,1300,1304,1307,1311,1315,1322,1325,1329,1334,1337,1341,1344,1348,1352,1358,1363,1367,1371,1375,1378,1380,1384,1389,1393,1397,1401,1405,1409,1413,1416,1419,1422,1426,1432,1435,1439,1445,1450,1456,1459,1465,1470,1475,1480,1485,1489,1494,1497,1499,1503,1507,1512,1516,1521,1526,1530,1534,1541,1547,1551,1553,1556,1560,1563,1567,1569,1576,1580,1584,1589,1591,1595,1599,1602,1605,1608,1612,1617,1620,1625,1632,1636,1641,1645,1650,1655,1659,1665,1668,1674,1679,1683,1685,1688,1691,1695,1697,1701,1705,1708,1711,1713,1719,1725,1729,1733,1737,1740,1742,1745,1747,1750,1753,1757,1761,1767,1772,1775,1778,1781,1783,1788,1792,1796,1799,1803,1807,1811,1814,1817,1820,1824,1826,1828,1832,1837,1840,1844,1848,1851,1854,1859,1862,1867,1871,1875,1880,1882,1884,1887,1890,1895,1898,1903,1907,1913,1917,1920,1923,1928,1934,1939,1945,1950,1952,1958,1965,1967,1971,1974,1978,1982,1985,1991,1997,2003,2008,2015,2019,2024,2028,2036,2041,2046,2050],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},136,44.4616,{"date":188,"open":189,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",44.22,0.065,0.15,12018.8623,138,44.2733,{"date":196,"open":20,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",44.441,44.215,44.245,-0.0075,-0.02,19976.5671,182,44.3031,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",44.16,44.285,44.2525,0.0225,0.05,25715.251862,244,44.1651,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",44.35,44.39,44.23,-0.08,-0.18,26294.3449,140,44.2825,{"date":226,"open":227,"high":227,"low":219,"close":21,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",44.43,-0.0952,-0.21,111294.902697,160,44.3316,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",44.49,44.37,44.4052,-0.2346,-0.53,15735.8992,185,44.418,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",44.615,44.6398,44.5297,-0.2402,-0.54,16534.354099,135,44.5939,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",44.92,45.13,44.85,44.88,-0.11,-0.24,29267.8426,176,44.908,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":172,"volume":269,"transactions":270,"vwap":271},"2026-09-23",45.25,44.99,-0.3198,14519.92124,164,44.9876,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":201,"volume":279,"transactions":280,"vwap":281},"2026-09-22",45.3,45.4,45.28,45.3098,-0.0102,19118.8184,194,45.3091,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":22,"volume":288,"transactions":289,"vwap":290},"2026-09-21",45.305,45.38,45.32,0.075,16270.065,143,45.3329,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",45.255,45.26,45.21,45.245,-0.0998,-0.22,15347.7035,125,45.2349,{"date":303,"open":304,"high":285,"low":286,"close":305,"change":306,"percent_change":23,"volume":307,"transactions":308,"vwap":309},"2026-09-17",45.33,45.3448,0.1705,11922.3263,112,45.3302,{"date":311,"open":312,"high":304,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",45.18,45.125,45.1743,0.0493,0.11,17656.2806,113,45.2089,{"date":321,"open":312,"high":312,"low":313,"close":313,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",-0.0699,-0.15,13652.2339,108,45.148,{"date":328,"open":329,"high":266,"low":312,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",45.22,45.1949,-0.0651,-0.14,14873.774145,100,45.229,{"date":337,"open":304,"high":338,"low":294,"close":294,"change":339,"percent_change":-6,"volume":340,"transactions":341,"vwap":342},"2026-09-11",45.36,-0.0005,51548.7806,183,45.2853,{"date":344,"open":338,"high":285,"low":266,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",45.2605,-0.2595,-0.57,15092.241,117,45.3136,{"date":352,"open":353,"high":354,"low":355,"close":353,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",45.52,45.53,45.505,-0.04,-0.09,10209.232,149,45.5102,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",45.56,45.59,45.5439,-0.0226,-0.05,24032.7813,141,45.5702,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":356,"volume":377,"transactions":378,"vwap":379},"2026-09-04",45.48,45.61,45.5826,-0.0172,16970.178374,148,45.5845,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",45.57,45.74,45.5998,0.0348,0.08,14749.7793,157,45.6419,{"date":391,"open":382,"high":374,"low":392,"close":393,"change":394,"percent_change":316,"volume":395,"transactions":396,"vwap":397},"2026-09-02",45.5583,45.565,0.0482,22249.9842,204,45.5794,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",45.6,45.615,45.5101,45.5168,-0.1582,-0.35,14953.96286,132,45.5788,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",45.62,45.675,45.5901,0.01,0.02,16411.16947,151,45.628,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":323,"volume":426,"transactions":427,"vwap":428},"2026-08-28",45.75,45.83,45.65,45.665,-0.0695,22398.1467,216,45.7016,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":414,"volume":436,"transactions":437,"vwap":438},"2026-08-27",45.77,45.78,45.73,45.7345,0.0045,10115.236904,242,45.7569,{"date":440,"open":441,"high":433,"low":442,"close":433,"change":443,"percent_change":347,"volume":444,"transactions":388,"vwap":445},"2026-08-26",45.72,45.7,-0.26,12472.3646,45.7185,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":316,"percent_change":107,"volume":451,"transactions":452,"vwap":453},"2026-08-25",45.93,45.99,45.925,8864.938595,105,45.9514,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":415,"percent_change":152,"volume":460,"transactions":461,"vwap":462},"2026-08-24",45.87,45.9,45.845,45.88,9133.7546,127,45.879,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":316,"percent_change":107,"volume":468,"transactions":103,"vwap":469},"2026-08-21",45.82,45.89,45.86,22294.7894,45.8561,{"date":471,"open":431,"high":472,"low":421,"close":421,"change":473,"percent_change":298,"volume":474,"transactions":407,"vwap":475},"2026-08-20",45.8001,-0.1,42736.2005,45.781,{"date":477,"open":478,"high":478,"low":422,"close":479,"change":386,"percent_change":22,"volume":480,"transactions":481,"vwap":482},"2026-08-19",45.92,45.85,16371.3632,172,45.8526,{"date":484,"open":485,"high":486,"low":487,"close":431,"change":488,"percent_change":323,"volume":489,"transactions":300,"vwap":490},"2026-08-18",45.775,45.7912,45.76,-0.07,11100.8,45.7723,{"date":492,"open":493,"high":479,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",45.79,45.84,-0.005,-0.01,11269.856217,153,45.8439,{"date":501,"open":502,"high":502,"low":494,"close":458,"change":473,"percent_change":298,"volume":503,"transactions":504,"vwap":505},"2026-08-14",46.08,16669.0696,187,45.8794,{"date":507,"open":478,"high":508,"low":509,"close":510,"change":511,"percent_change":107,"volume":512,"transactions":223,"vwap":513},"2026-08-13",45.97,45.915,45.945,0.108,17940.379342,45.9524,{"date":515,"open":465,"high":494,"low":472,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",45.837,0.042,0.09,13730.436422,103,45.8326,{"date":523,"open":524,"high":525,"low":485,"close":526,"change":527,"percent_change":414,"volume":528,"transactions":529,"vwap":530},"2026-08-11",45.8,45.895,45.795,0.005,25063.7442,161,45.7902,{"date":532,"open":485,"high":422,"low":533,"close":493,"change":534,"percent_change":535,"volume":536,"transactions":241,"vwap":537},"2026-08-10",45.7629,-0.06,-0.13,18789.201543,45.7836,{"date":539,"open":465,"high":467,"low":524,"close":479,"change":386,"percent_change":22,"volume":540,"transactions":541,"vwap":542},"2026-08-07",19482.8867,129,45.8297,{"date":544,"open":383,"high":526,"low":383,"close":431,"change":545,"percent_change":414,"volume":546,"transactions":547,"vwap":548},"2026-08-06",0.0057,16015.5967,118,45.7714,{"date":550,"open":493,"high":465,"low":383,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":369,"vwap":555},"2026-08-05",45.7643,-0.055,-0.12,11948.7859,45.7728,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":81,"volume":562,"transactions":563,"vwap":564},"2026-08-04",45.725,45.91,45.8193,0.1541,21247.6849,188,45.7835,{"date":566,"open":400,"high":567,"low":400,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",45.71,45.6652,0.1154,0.25,15071.176482,139,45.6616,{"date":575,"open":576,"high":382,"low":577,"close":578,"change":579,"percent_change":535,"volume":580,"transactions":581,"vwap":582},"2026-07-31",45.51,45.45,45.5498,-0.0582,17333.893571,208,45.5015,{"date":584,"open":353,"high":585,"low":586,"close":587,"change":588,"percent_change":45,"volume":589,"transactions":590,"vwap":591},"2026-07-30",45.6162,45.455,45.608,0.218,19509.834925,196,45.5475,{"date":593,"open":594,"high":576,"low":285,"close":595,"change":596,"percent_change":405,"volume":597,"transactions":598,"vwap":599},"2026-07-29",45.5,45.39,-0.16,39676.6558,330,45.4353,{"date":601,"open":602,"high":400,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",45.465,45.46,45.55,-0.215,-0.47,18379.67659,152,45.5171,{"date":611,"open":421,"high":612,"low":613,"close":612,"change":614,"percent_change":191,"volume":615,"transactions":616,"vwap":617},"2026-07-27",45.765,45.715,0.07,11657.7788,167,45.7259,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":211,"volume":624,"transactions":318,"vwap":625},"2026-07-24",45.64,45.705,45.695,0.025,31030.3108,45.6832,{"date":627,"open":442,"high":466,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",45.625443,45.67,-0.1552,-0.34,13398.7738,145,45.6793,{"date":636,"open":467,"high":456,"low":465,"close":637,"change":638,"percent_change":488,"volume":639,"transactions":185,"vwap":640},"2026-07-22",45.8252,-0.0317,10522.2296,45.8373,{"date":642,"open":478,"high":478,"low":494,"close":643,"change":644,"percent_change":332,"volume":645,"transactions":646,"vwap":462},"2026-07-21",45.8569,-0.0631,14625.9168,98,{"date":648,"open":649,"high":649,"low":466,"close":478,"change":650,"percent_change":367,"volume":651,"transactions":417,"vwap":652},"2026-07-20",45.935,-0.0248,5375.205729,45.8938,{"date":654,"open":448,"high":655,"low":559,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":520,"vwap":660},"2026-07-17",45.9665,45.9448,0.0146,0.03,5143.2644,45.9303,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":220,"volume":667,"transactions":668,"vwap":669},"2026-07-16",45.885,45.94,45.9302,-0.0348,24543.8218,525,45.9204,{"date":671,"open":459,"high":508,"low":459,"close":672,"change":190,"percent_change":82,"volume":673,"transactions":674,"vwap":675},"2026-07-15",45.965,12850.784,128,45.9392,{"date":677,"open":678,"high":457,"low":679,"close":457,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",45.8232,45.8201,0.1352,0.3,18098.2238,156,45.8621,{"date":686,"open":465,"high":467,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":193,"vwap":691},"2026-07-13",45.7648,-0.0902,-0.2,16475.0644,45.8023,{"date":693,"open":694,"high":694,"low":422,"close":695,"change":696,"percent_change":220,"volume":697,"transactions":9,"vwap":695},"2026-07-10",45.875,45.855,-0.035,11800,{"date":699,"open":422,"high":478,"low":422,"close":466,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":466},"2026-07-09",0.058,0.13,7700,{"date":704,"open":493,"high":494,"low":487,"close":705,"change":706,"percent_change":535,"volume":707,"transactions":9,"vwap":705},"2026-07-08",45.832,-0.058,9100,{"date":709,"open":457,"high":710,"low":494,"close":466,"change":711,"percent_change":332,"volume":712,"transactions":9,"vwap":466},"2026-07-07",46,-0.065,17100,{"date":714,"open":478,"high":715,"low":462,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",45.98,45.955,0.055,0.12,12500,{"date":721,"open":479,"high":478,"low":479,"close":457,"change":518,"percent_change":722,"volume":723,"transactions":9,"vwap":457},"2026-07-02",0.2,7600,{"date":725,"open":431,"high":494,"low":431,"close":726,"change":727,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-01",45.81,0,9300,{"date":730,"open":431,"high":467,"low":731,"close":726,"change":732,"percent_change":367,"volume":733,"transactions":9,"vwap":726},"2026-06-30",45.763,-0.025,23300,{"date":735,"open":726,"high":736,"low":421,"close":737,"change":738,"percent_change":316,"volume":739,"transactions":9,"vwap":737},"2026-06-29",45.866,45.835,0.051,9900,{"date":741,"open":433,"high":465,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-26",45.69,45.784,0.029,0.06,25900,{"date":748,"open":494,"high":494,"low":433,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-25",45.755,-0.255,-0.55,22000,{"date":754,"open":715,"high":755,"low":715,"close":756,"change":527,"percent_change":414,"volume":757,"transactions":9,"vwap":756},"2026-06-24",46.080002,46.0099983,22200,{"date":759,"open":478,"high":760,"low":478,"close":761,"change":762,"percent_change":614,"volume":763,"transactions":9,"vwap":761},"2026-06-23",46.039001,46.0050011,0.031,14000,{"date":765,"open":710,"high":766,"low":716,"close":767,"change":768,"percent_change":221,"volume":769,"transactions":9,"vwap":767},"2026-06-22",46.049999,45.974,-0.085,13500,{"date":771,"open":772,"high":755,"low":772,"close":773,"change":774,"percent_change":107,"volume":775,"transactions":9,"vwap":773},"2026-06-18",45.975,46.058998,0.109,12000,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":631,"volume":782,"transactions":9,"vwap":780},"2026-06-17",46.040001,46.16,45.95,-0.155,41600,{"date":784,"open":755,"high":785,"low":755,"close":786,"change":495,"percent_change":496,"volume":787,"transactions":9,"vwap":786},"2026-06-16",46.11,46.105,13300,{"date":789,"open":790,"high":790,"low":791,"close":785,"change":190,"percent_change":82,"volume":792,"transactions":9,"vwap":785},"2026-06-15",46.15,46.099998,16900,{"date":794,"open":710,"high":795,"low":450,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",46.056999,46.044998,0.048,0.1,9800,{"date":801,"open":432,"high":802,"low":487,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",45.997,0.237,0.52,17000,{"date":807,"open":726,"high":422,"low":433,"close":487,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":487},"2026-06-10",-0.087,-0.19,8000,{"date":812,"open":813,"high":466,"low":726,"close":814,"change":815,"percent_change":191,"volume":787,"transactions":9,"vwap":814},"2026-06-09",45.862,45.847,0.067,{"date":817,"open":818,"high":465,"low":612,"close":432,"change":819,"percent_change":415,"volume":820,"transactions":9,"vwap":432},"2026-06-08",45.813,0.011,14600,{"date":822,"open":422,"high":494,"low":441,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-05",45.769,-0.181,-0.39,15300,{"date":828,"open":448,"high":780,"low":829,"close":780,"change":623,"percent_change":211,"volume":830,"transactions":9,"vwap":780},"2026-06-04",45.905,13800,{"date":832,"open":459,"high":833,"low":458,"close":450,"change":356,"percent_change":357,"volume":834,"transactions":9,"vwap":450},"2026-06-03",45.939,67000,{"date":836,"open":837,"high":449,"low":457,"close":672,"change":838,"percent_change":386,"volume":839,"transactions":9,"vwap":672},"2026-06-02",45.96,0.035,19800,{"date":841,"open":842,"high":780,"low":843,"close":448,"change":745,"percent_change":701,"volume":844,"transactions":9,"vwap":448},"2026-06-01",45.948,45.865,8900,{"date":846,"open":649,"high":508,"low":524,"close":456,"change":367,"percent_change":259,"volume":847,"transactions":9,"vwap":456},"2026-05-29",96500,{"date":849,"open":422,"high":756,"low":850,"close":478,"change":211,"percent_change":316,"volume":851,"transactions":9,"vwap":478},"2026-05-28",45.808,16300,{"date":853,"open":459,"high":457,"low":494,"close":456,"change":727,"percent_change":727,"volume":854,"transactions":9,"vwap":456},"2026-05-27",17700,{"date":856,"open":494,"high":456,"low":524,"close":456,"change":857,"percent_change":443,"volume":858,"transactions":9,"vwap":456},"2026-05-26",-0.119,14500,{"date":860,"open":780,"high":778,"low":457,"close":861,"change":862,"percent_change":152,"volume":863,"transactions":9,"vwap":861},"2026-05-22",45.989,0.019,13600,{"date":865,"open":459,"high":866,"low":494,"close":508,"change":745,"percent_change":701,"volume":844,"transactions":9,"vwap":508},"2026-05-21",46.02,{"date":868,"open":442,"high":559,"low":742,"close":559,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":559},"2026-05-20",0.26,0.57,23600,{"date":873,"open":620,"high":874,"low":604,"close":423,"change":552,"percent_change":553,"volume":875,"transactions":9,"vwap":423},"2026-05-19",45.68,22700,{"date":877,"open":383,"high":485,"low":878,"close":621,"change":879,"percent_change":414,"volume":880,"transactions":9,"vwap":621},"2026-05-18",45.66,0.004,6800,{"date":882,"open":479,"high":479,"low":442,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-15",45.701,-0.229,-0.5,10900,{"date":888,"open":837,"high":449,"low":559,"close":448,"change":527,"percent_change":414,"volume":719,"transactions":9,"vwap":448},"2026-05-14",{"date":890,"open":422,"high":448,"low":422,"close":450,"change":891,"percent_change":658,"volume":892,"transactions":9,"vwap":450},"2026-05-13",0.012,8500,{"date":894,"open":478,"high":478,"low":524,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-12",45.913,-0.105,-0.23,16000,{"date":900,"open":778,"high":790,"low":508,"close":901,"change":902,"percent_change":259,"volume":903,"transactions":9,"vwap":901},"2026-05-11",46.018002,-0.052,7400,{"date":905,"open":866,"high":906,"low":756,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-08",46.09,46.07,0.107,0.23,10300,{"date":912,"open":785,"high":790,"low":913,"close":913,"change":914,"percent_change":915,"volume":886,"transactions":9,"vwap":913},"2026-05-07",45.963,-0.171,-0.37,{"date":917,"open":907,"high":790,"low":918,"close":919,"change":920,"percent_change":921,"volume":799,"transactions":9,"vwap":919},"2026-05-06",46.060001,46.134,0.149,0.32,{"date":923,"open":478,"high":756,"low":478,"close":924,"change":190,"percent_change":82,"volume":925,"transactions":9,"vwap":924},"2026-05-05",45.985,12200,{"date":927,"open":710,"high":778,"low":928,"close":478,"change":332,"percent_change":929,"volume":903,"transactions":9,"vwap":478},"2026-05-04",45.888,-0.3,{"date":931,"open":756,"high":790,"low":756,"close":918,"change":190,"percent_change":82,"volume":932,"transactions":9,"vwap":918},"2026-05-01",17400,{"date":934,"open":467,"high":935,"low":467,"close":935,"change":936,"percent_change":127,"volume":937,"transactions":9,"vwap":935},"2026-04-30",45.995,0.215,18300,{"date":939,"open":664,"high":664,"low":383,"close":432,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":432},"2026-04-29",-0.182,-0.4,24300,{"date":944,"open":837,"high":710,"low":448,"close":945,"change":808,"percent_change":809,"volume":946,"transactions":9,"vwap":945},"2026-04-28",45.962,12900,{"date":948,"open":866,"high":766,"low":710,"close":949,"change":950,"percent_change":951,"volume":892,"transactions":9,"vwap":949},"2026-04-27",46.049,-0.211,-0.46,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":211,"percent_change":316,"volume":958,"transactions":9,"vwap":957},"2026-04-24",46.18,46.27,46.17,46.26,14800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":220,"percent_change":112,"volume":858,"transactions":9,"vwap":964},"2026-04-23",46.22,46.283,46.125,46.21,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":798,"percent_change":89,"volume":970,"transactions":9,"vwap":969},"2026-04-22",46.2,46.31,46.29,19400,{"date":972,"open":969,"high":969,"low":790,"close":973,"change":974,"percent_change":298,"volume":975,"transactions":9,"vwap":973},"2026-04-21",46.19,-0.101,27100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":902,"percent_change":259,"volume":982,"transactions":9,"vwap":981},"2026-04-20",46.3,46.32,46.28,46.291,15100,{"date":984,"open":978,"high":985,"low":978,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-17",46.4,46.343,0.193,0.42,9600,{"date":991,"open":961,"high":961,"low":992,"close":790,"change":220,"percent_change":112,"volume":805,"transactions":9,"vwap":790},"2026-04-16",46.095001,{"date":994,"open":995,"high":996,"low":997,"close":995,"change":998,"percent_change":367,"volume":999,"transactions":9,"vwap":995},"2026-04-15",46.23,46.25,46.14,-0.021,22100,{"date":1001,"open":973,"high":978,"low":973,"close":1002,"change":1003,"percent_change":107,"volume":1004,"transactions":9,"vwap":1002},"2026-04-14",46.251,0.112,19200,{"date":1006,"open":1007,"high":1008,"low":664,"close":1008,"change":1009,"percent_change":869,"volume":1010,"transactions":9,"vwap":1008},"2026-04-13",45.941,46.139,0.119,14200,{"date":1012,"open":790,"high":790,"low":449,"close":866,"change":768,"percent_change":221,"volume":1013,"transactions":9,"vwap":866},"2026-04-10",15500,{"date":1015,"open":766,"high":973,"low":1016,"close":786,"change":1017,"percent_change":386,"volume":1018,"transactions":9,"vwap":786},"2026-04-09",45.993,0.039,18400,{"date":1020,"open":995,"high":995,"low":449,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-08",46.066002,0.126,0.27,14700,{"date":1026,"open":432,"high":664,"low":629,"close":664,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":664},"2026-04-07",0.133,0.29,54100,{"date":1031,"open":383,"high":1032,"low":433,"close":1032,"change":1033,"percent_change":1034,"volume":697,"transactions":9,"vwap":1032},"2026-04-06",45.807,0.097,0.21,{"date":1036,"open":577,"high":433,"low":577,"close":567,"change":701,"percent_change":1028,"volume":792,"transactions":9,"vwap":567},"2026-04-02",{"date":1038,"open":1039,"high":620,"low":576,"close":1040,"change":152,"percent_change":518,"volume":1041,"transactions":9,"vwap":1040},"2026-04-01",45.54,45.58,47200,{"date":1043,"open":1044,"high":742,"low":1044,"close":1039,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-03-31",45.2,0.521,1.16,618300,{"date":1049,"open":1050,"high":1051,"low":37,"close":1052,"change":1053,"percent_change":701,"volume":1054,"transactions":9,"vwap":1052},"2026-03-30",45.15,45.16,45.019001,0.059,27700,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":367,"percent_change":259,"volume":1060,"transactions":9,"vwap":1059},"2026-03-27",45,44.91,44.96,23400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-26",45.29,45.312,44.95,45.0099983,-0.61,-1.34,43300,{"date":1071,"open":567,"high":558,"low":374,"close":411,"change":1072,"percent_change":909,"volume":1073,"transactions":9,"vwap":411},"2026-03-25",0.104,16200,{"date":1075,"open":400,"high":878,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":863,"transactions":9,"vwap":1077},"2026-03-24",45.49,45.516,-0.114,-0.25,{"date":1081,"open":400,"high":1082,"low":1083,"close":1084,"change":909,"percent_change":96,"volume":1085,"transactions":9,"vwap":1084},"2026-03-23",45.731,45.44,45.63,13000,{"date":1087,"open":442,"high":442,"low":1088,"close":275,"change":631,"percent_change":1089,"volume":1090,"transactions":9,"vwap":275},"2026-03-20",45.37,-0.74,13700,{"date":1092,"open":1083,"high":1093,"low":1083,"close":383,"change":211,"percent_change":316,"volume":1090,"transactions":9,"vwap":383},"2026-03-19",45.768,{"date":1095,"open":487,"high":843,"low":423,"close":742,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":742},"2026-03-18",-0.205,-0.45,19300,{"date":1100,"open":465,"high":1101,"low":465,"close":525,"change":22,"percent_change":1102,"volume":1103,"transactions":9,"vwap":525},"2026-03-17",45.928,0.37,9500,{"date":1105,"open":431,"high":422,"low":558,"close":558,"change":82,"percent_change":1106,"volume":1107,"transactions":9,"vwap":558},"2026-03-16",0.31,4900,{"date":1109,"open":524,"high":1110,"low":604,"close":1111,"change":553,"percent_change":443,"volume":1112,"transactions":9,"vwap":1111},"2026-03-13",45.816,45.585,61200,{"date":1114,"open":559,"high":559,"low":742,"close":621,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":621},"2026-03-12",-0.27,-0.59,18200,{"date":1119,"open":907,"high":907,"low":716,"close":772,"change":1120,"percent_change":1115,"volume":1121,"transactions":9,"vwap":772},"2026-03-11",-0.125,20700,{"date":1123,"open":1124,"high":980,"low":457,"close":791,"change":1125,"percent_change":596,"volume":1126,"transactions":9,"vwap":791},"2026-03-10",46.13,-0.072,40000,{"date":1128,"open":459,"high":967,"low":459,"close":1129,"change":1130,"percent_change":81,"volume":1131,"transactions":9,"vwap":1129},"2026-03-09",46.172,0.156,6500,{"date":1133,"open":716,"high":785,"low":716,"close":1134,"change":1135,"percent_change":1136,"volume":719,"transactions":9,"vwap":1134},"2026-03-06",46.015999,-0.144,-0.31,{"date":1138,"open":996,"high":1139,"low":1140,"close":779,"change":1141,"percent_change":405,"volume":1142,"transactions":9,"vwap":779},"2026-03-05",46.293,46.156,-0.163,13200,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-04",46.234,46.35,46.323,0.072,0.16,10000,{"date":1152,"open":778,"high":955,"low":778,"close":1002,"change":1153,"percent_change":112,"volume":910,"transactions":9,"vwap":1002},"2026-03-03",-0.077,{"date":1155,"open":973,"high":1156,"low":973,"close":1157,"change":732,"percent_change":367,"volume":1158,"transactions":9,"vwap":1157},"2026-03-02",46.41,46.328,11500,{"date":1160,"open":979,"high":1161,"low":979,"close":1162,"change":1163,"percent_change":897,"volume":757,"transactions":9,"vwap":1162},"2026-02-27",46.38,46.353,-0.107,{"date":1165,"open":1166,"high":1167,"low":985,"close":1166,"change":1168,"percent_change":658,"volume":1169,"transactions":9,"vwap":1166},"2026-02-26",46.46,46.47,0.015,18000,{"date":1171,"open":1172,"high":1173,"low":1161,"close":1174,"change":838,"percent_change":386,"volume":1175,"transactions":9,"vwap":1174},"2026-02-25",46.39,46.509,46.445,10400,{"date":1177,"open":985,"high":1167,"low":1178,"close":1156,"change":1179,"percent_change":951,"volume":723,"transactions":9,"vwap":1156},"2026-02-24",46.235,-0.216,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":689,"volume":898,"transactions":9,"vwap":1184},"2026-02-23",46.76,46.53,46.626,-0.094,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":717,"percent_change":718,"volume":1190,"transactions":9,"vwap":1189},"2026-02-20",46.635,46.72,7900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":732,"percent_change":367,"volume":1197,"transactions":9,"vwap":1196},"2026-02-19",46.62,46.67,46.6,46.665,12800,{"date":1199,"open":1193,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-18",46.7,46.615,46.69,0.085,0.18,12700,{"date":1207,"open":1195,"high":1193,"low":1183,"close":1208,"change":1209,"percent_change":1210,"volume":958,"transactions":9,"vwap":1208},"2026-02-17",46.605,-0.013,-0.03,{"date":1212,"open":1213,"high":1188,"low":1213,"close":1214,"change":1215,"percent_change":701,"volume":1216,"transactions":9,"vwap":1214},"2026-02-13",46.575,46.618,0.062,13900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1210,"percent_change":534,"volume":810,"transactions":9,"vwap":1222},"2026-02-12",46.595,46.655,46.55,46.556,{"date":1224,"open":1225,"high":1226,"low":1221,"close":1227,"change":1228,"percent_change":414,"volume":775,"transactions":9,"vwap":1227},"2026-02-11",46.608,46.644,46.586,0.006,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1228,"percent_change":414,"volume":830,"transactions":9,"vwap":1234},"2026-02-10",46.645,46.695,46.56,46.58,{"date":1236,"open":1221,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":316,"volume":1142,"transactions":9,"vwap":1239},"2026-02-09",46.637,46.532,46.574,0.049,{"date":1242,"open":1166,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1106,"volume":1246,"transactions":9,"vwap":1243},"2026-02-06",46.525,46.45,0.145,8700,{"date":1248,"open":985,"high":1244,"low":979,"close":1161,"change":696,"percent_change":220,"volume":970,"transactions":9,"vwap":1161},"2026-02-05",{"date":1250,"open":1244,"high":1251,"low":1172,"close":1252,"change":768,"percent_change":221,"volume":1103,"transactions":9,"vwap":1252},"2026-02-04",46.455,46.415,{"date":1254,"open":1255,"high":1256,"low":1172,"close":1257,"change":527,"percent_change":414,"volume":1258,"transactions":9,"vwap":1257},"2026-02-03",46.43,46.579,46.5,44000,{"date":1260,"open":1261,"high":1183,"low":1262,"close":1261,"change":495,"percent_change":496,"volume":719,"transactions":9,"vwap":1261},"2026-02-02",46.495,46.44,{"date":1264,"open":1265,"high":1257,"low":1266,"close":1257,"change":89,"percent_change":45,"volume":1267,"transactions":9,"vwap":1257},"2026-01-30",46.421,46.36,14400,{"date":1269,"open":1270,"high":1270,"low":980,"close":980,"change":221,"percent_change":825,"volume":1271,"transactions":9,"vwap":980},"2026-01-29",46.51,35700,{"date":1273,"open":1274,"high":1275,"low":1255,"close":1166,"change":201,"percent_change":356,"volume":702,"transactions":9,"vwap":1166},"2026-01-28",46.474,46.48,{"date":1277,"open":1278,"high":1270,"low":1278,"close":1275,"change":897,"percent_change":1279,"volume":1004,"transactions":9,"vwap":1275},"2026-01-27",46.443,-0.49,{"date":1281,"open":1189,"high":1189,"low":1194,"close":1282,"change":414,"percent_change":415,"volume":1283,"transactions":9,"vwap":1282},"2026-01-26",46.71,18900,{"date":1285,"open":1202,"high":1282,"low":1286,"close":1200,"change":727,"percent_change":727,"volume":1287,"transactions":9,"vwap":1200},"2026-01-23",46.651,11100,{"date":1289,"open":1194,"high":1200,"low":1290,"close":1200,"change":211,"percent_change":316,"volume":1090,"transactions":9,"vwap":1200},"2026-01-22",46.66,{"date":1292,"open":1234,"high":1189,"low":1234,"close":1293,"change":316,"percent_change":107,"volume":719,"transactions":9,"vwap":1293},"2026-01-21",46.65,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":534,"percent_change":535,"volume":1299,"transactions":9,"vwap":1298},"2026-01-20",46.461,46.59,46.54,21200,{"date":1301,"open":1302,"high":1232,"low":1195,"close":1195,"change":534,"percent_change":535,"volume":1303,"transactions":9,"vwap":1195},"2026-01-16",46.63,20900,{"date":1305,"open":1202,"high":1202,"low":1306,"close":1290,"change":415,"percent_change":152,"volume":1085,"transactions":9,"vwap":1290},"2026-01-15",46.61,{"date":1308,"open":1233,"high":1309,"low":1233,"close":1310,"change":414,"percent_change":415,"volume":1158,"transactions":9,"vwap":1310},"2026-01-14",46.654,46.64,{"date":1312,"open":1202,"high":1202,"low":1313,"close":1302,"change":1314,"percent_change":614,"volume":1287,"transactions":9,"vwap":1302},"2026-01-13",46.585,0.033,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":367,"volume":1321,"transactions":9,"vwap":1319},"2026-01-12",46.555,46.627,46.597,-0.023,8600,{"date":1323,"open":1298,"high":1290,"low":1298,"close":1193,"change":190,"percent_change":82,"volume":1324,"transactions":9,"vwap":1193},"2026-01-09",81600,{"date":1326,"open":1257,"high":1327,"low":1257,"close":1317,"change":527,"percent_change":414,"volume":1328,"transactions":9,"vwap":1317},"2026-01-08",46.565,14100,{"date":1330,"open":1331,"high":1201,"low":1332,"close":1221,"change":201,"percent_change":356,"volume":1333,"transactions":9,"vwap":1221},"2026-01-07",46.607,46.535,15000,{"date":1335,"open":1336,"high":1214,"low":1221,"close":1336,"change":415,"percent_change":152,"volume":719,"transactions":9,"vwap":1336},"2026-01-06",46.57,{"date":1338,"open":1275,"high":1306,"low":1167,"close":1221,"change":518,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1221},"2026-01-05",0.19,26400,{"date":1342,"open":985,"high":1275,"low":985,"close":1166,"change":415,"percent_change":152,"volume":1343,"transactions":9,"vwap":1166},"2026-01-02",11600,{"date":1345,"open":1275,"high":1346,"low":1262,"close":1262,"change":356,"percent_change":357,"volume":1347,"transactions":9,"vwap":1262},"2025-12-31",46.49,16100,{"date":1349,"open":1275,"high":1183,"low":1350,"close":1275,"change":1320,"percent_change":367,"volume":1351,"transactions":9,"vwap":1275},"2025-12-30",46.478,31200,{"date":1353,"open":1244,"high":1354,"low":1355,"close":1356,"change":797,"percent_change":798,"volume":1357,"transactions":9,"vwap":1356},"2025-12-29",46.52,46.42,46.503,10800,{"date":1359,"open":1167,"high":1275,"low":1360,"close":1251,"change":1361,"percent_change":249,"volume":1362,"transactions":9,"vwap":1251},"2025-12-26",46.432,-0.254,9000,{"date":1364,"open":1193,"high":1365,"low":1193,"close":1365,"change":1366,"percent_change":59,"volume":1150,"transactions":9,"vwap":1365},"2025-12-24",46.709,0.209,{"date":1368,"open":1369,"high":1193,"low":1156,"close":1257,"change":414,"percent_change":415,"volume":1370,"transactions":9,"vwap":1257},"2025-12-23",46.547,33200,{"date":1372,"open":1297,"high":1208,"low":1373,"close":1346,"change":357,"percent_change":809,"volume":1374,"transactions":9,"vwap":1346},"2025-12-22",46.37,39100,{"date":1376,"open":1234,"high":1302,"low":1336,"close":1234,"change":356,"percent_change":357,"volume":1377,"transactions":9,"vwap":1234},"2025-12-19",66000,{"date":1379,"open":1193,"high":1193,"low":1336,"close":1193,"change":316,"percent_change":107,"volume":1216,"transactions":9,"vwap":1193},"2025-12-18",{"date":1381,"open":1270,"high":1270,"low":1244,"close":1270,"change":1382,"percent_change":488,"volume":1383,"transactions":9,"vwap":1270},"2025-12-17",-0.033,10500,{"date":1385,"open":1167,"high":1233,"low":1166,"close":1386,"change":1387,"percent_change":211,"volume":1388,"transactions":9,"vwap":1386},"2025-12-16",46.543,0.023,12600,{"date":1390,"open":1221,"high":1221,"low":1391,"close":1354,"change":190,"percent_change":82,"volume":1392,"transactions":9,"vwap":1354},"2025-12-15",46.465,8300,{"date":1394,"open":1257,"high":1395,"low":1255,"close":1251,"change":768,"percent_change":221,"volume":1396,"transactions":9,"vwap":1251},"2025-12-12",46.511,6600,{"date":1398,"open":1233,"high":1234,"low":1399,"close":1298,"change":732,"percent_change":367,"volume":1400,"transactions":9,"vwap":1298},"2025-12-11",46.533,7100,{"date":1402,"open":985,"high":1403,"low":1404,"close":1327,"change":920,"percent_change":921,"volume":858,"transactions":9,"vwap":1327},"2025-12-10",46.609,46.395,{"date":1406,"open":1262,"high":1275,"low":1172,"close":1407,"change":1408,"percent_change":112,"volume":989,"transactions":9,"vwap":1407},"2025-12-09",46.416,-0.079,{"date":1410,"open":1411,"high":1411,"low":1244,"close":1261,"change":1412,"percent_change":1079,"volume":886,"transactions":9,"vwap":1261},"2025-12-08",46.581,-0.115,{"date":1414,"open":1234,"high":1193,"low":1233,"close":1306,"change":414,"percent_change":415,"volume":1415,"transactions":9,"vwap":1306},"2025-12-05",10600,{"date":1417,"open":1298,"high":1195,"low":1418,"close":1195,"change":414,"percent_change":415,"volume":1024,"transactions":9,"vwap":1195},"2025-12-04",46.494,{"date":1420,"open":1354,"high":1310,"low":1354,"close":1297,"change":1421,"percent_change":82,"volume":1158,"transactions":9,"vwap":1297},"2025-12-03",0.066,{"date":1423,"open":1244,"high":1183,"low":1244,"close":1424,"change":614,"percent_change":191,"volume":1425,"transactions":9,"vwap":1424},"2025-12-02",46.524,16700,{"date":1427,"open":985,"high":1167,"low":1428,"close":1429,"change":1430,"percent_change":221,"volume":1431,"transactions":9,"vwap":1429},"2025-12-01",46.386,46.454,-0.086,12400,{"date":1433,"open":1298,"high":1336,"low":1434,"close":1298,"change":727,"percent_change":727,"volume":1190,"transactions":9,"vwap":1298},"2025-11-28",46.515,{"date":1436,"open":1255,"high":1298,"low":1437,"close":1298,"change":1438,"percent_change":89,"volume":854,"transactions":9,"vwap":1298},"2025-11-26",46.404,0.103,{"date":1440,"open":980,"high":1441,"low":957,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-25",46.437,0.152,0.33,11700,{"date":1446,"open":1447,"high":969,"low":964,"close":1448,"change":1449,"percent_change":443,"volume":1010,"transactions":9,"vwap":1448},"2025-11-24",46.24,46.285,-0.121,{"date":1451,"open":1452,"high":1453,"low":978,"close":1454,"change":1130,"percent_change":81,"volume":1455,"transactions":9,"vwap":1454},"2025-11-21",46.317,46.429,46.406,21800,{"date":1457,"open":1172,"high":1255,"low":995,"close":996,"change":1210,"percent_change":534,"volume":1458,"transactions":9,"vwap":996},"2025-11-20",5800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":980,"change":1464,"percent_change":415,"volume":787,"transactions":9,"vwap":980},"2025-11-19",46.33,46.355,46.263,0.008,{"date":1466,"open":1467,"high":979,"low":1467,"close":1468,"change":623,"percent_change":211,"volume":1469,"transactions":9,"vwap":1468},"2025-11-18",46.218,46.272,9700,{"date":1471,"open":955,"high":1472,"low":995,"close":1473,"change":1474,"percent_change":332,"volume":787,"transactions":9,"vwap":1473},"2025-11-17",46.335,46.247,-0.064,{"date":1476,"open":967,"high":1161,"low":973,"close":1477,"change":1478,"percent_change":614,"volume":1479,"transactions":9,"vwap":1477},"2025-11-14",46.311,0.032,20500,{"date":1481,"open":1482,"high":1482,"low":961,"close":1483,"change":940,"percent_change":825,"volume":1484,"transactions":9,"vwap":1483},"2025-11-13",46.358,46.279,13400,{"date":1486,"open":1434,"high":1183,"low":1487,"close":1296,"change":808,"percent_change":809,"volume":1488,"transactions":9,"vwap":1296},"2025-11-12",46.422,7000,{"date":1490,"open":1244,"high":1233,"low":1244,"close":1491,"change":1492,"percent_change":722,"volume":1493,"transactions":9,"vwap":1491},"2025-11-11",46.548,0.093,6300,{"date":1495,"open":1437,"high":1167,"low":996,"close":1251,"change":718,"percent_change":869,"volume":1496,"transactions":9,"vwap":1251},"2025-11-10",11200,{"date":1498,"open":980,"high":1146,"low":996,"close":1472,"change":1017,"percent_change":386,"volume":1158,"transactions":9,"vwap":1472},"2025-11-07",{"date":1500,"open":980,"high":968,"low":996,"close":1501,"change":1502,"percent_change":386,"volume":1469,"transactions":9,"vwap":1501},"2025-11-06",46.296,0.036,{"date":1504,"open":961,"high":1483,"low":961,"close":957,"change":1505,"percent_change":518,"volume":1506,"transactions":9,"vwap":957},"2025-11-05",0.041,6400,{"date":1508,"open":791,"high":957,"low":791,"close":1509,"change":1510,"percent_change":534,"volume":1511,"transactions":9,"vwap":1509},"2025-11-04",46.219,-0.026,27500,{"date":1513,"open":1461,"high":1461,"low":995,"close":1514,"change":1515,"percent_change":897,"volume":1321,"transactions":9,"vwap":1514},"2025-11-03",46.245,-0.108,{"date":1517,"open":1518,"high":1519,"low":1461,"close":1162,"change":1520,"percent_change":534,"volume":844,"transactions":9,"vwap":1162},"2025-10-31",46.408,46.433,-0.029,{"date":1522,"open":979,"high":1166,"low":979,"close":1523,"change":1524,"percent_change":535,"volume":1525,"transactions":9,"vwap":1523},"2025-10-30",46.382,-0.062,11400,{"date":1527,"open":1195,"high":1310,"low":1360,"close":1528,"change":1529,"percent_change":825,"volume":1197,"transactions":9,"vwap":1528},"2025-10-29",46.444,-0.184,{"date":1531,"open":1201,"high":1310,"low":1297,"close":1532,"change":1533,"percent_change":347,"volume":903,"transactions":9,"vwap":1532},"2025-10-28",46.628,-0.265,{"date":1535,"open":1536,"high":25,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-27",46.8,46.893,0.203,0.43,5500,{"date":1542,"open":1543,"high":1544,"low":1194,"close":1202,"change":1545,"percent_change":798,"volume":1546,"transactions":9,"vwap":1202},"2025-10-24",46.73,46.84,0.045,31100,{"date":1548,"open":1549,"high":1194,"low":1549,"close":1231,"change":1168,"percent_change":658,"volume":1550,"transactions":9,"vwap":1231},"2025-10-23",46.564,10100,{"date":1552,"open":1297,"high":1194,"low":1336,"close":1302,"change":496,"percent_change":201,"volume":982,"transactions":9,"vwap":1302},"2025-10-22",{"date":1554,"open":1310,"high":1555,"low":1336,"close":1310,"change":1168,"percent_change":658,"volume":826,"transactions":9,"vwap":1310},"2025-10-21",46.68,{"date":1557,"open":1270,"high":1194,"low":1270,"close":1558,"change":1559,"percent_change":909,"volume":1488,"transactions":9,"vwap":1558},"2025-10-20",46.625,0.105,{"date":1561,"open":1373,"high":1233,"low":1373,"close":1354,"change":1562,"percent_change":518,"volume":1090,"transactions":9,"vwap":1354},"2025-10-17",0.044,{"date":1564,"open":1213,"high":1195,"low":1262,"close":1565,"change":1078,"percent_change":260,"volume":1566,"transactions":9,"vwap":1565},"2025-10-16",46.476,9200,{"date":1568,"open":1233,"high":1306,"low":1275,"close":1297,"change":920,"percent_change":921,"volume":851,"transactions":9,"vwap":1297},"2025-10-15",{"date":1570,"open":1447,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1339,"volume":1575,"transactions":9,"vwap":1573},"2025-10-14",46.483,46.227,46.441,0.086,6200,{"date":1577,"open":957,"high":1172,"low":996,"close":1462,"change":1578,"percent_change":988,"volume":1579,"transactions":9,"vwap":1462},"2025-10-13",0.195,8100,{"date":1581,"open":1266,"high":1172,"low":1008,"close":779,"change":809,"percent_change":1582,"volume":1583,"transactions":9,"vwap":779},"2025-10-10",-0.41,10700,{"date":1585,"open":985,"high":1156,"low":1586,"close":1146,"change":323,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1146},"2025-10-09",46.264,-0.32,30500,{"date":1590,"open":1234,"high":1195,"low":1275,"close":1257,"change":357,"percent_change":809,"volume":1469,"transactions":9,"vwap":1257},"2025-10-08",{"date":1592,"open":1234,"high":1193,"low":1167,"close":1297,"change":1593,"percent_change":1210,"volume":1594,"transactions":9,"vwap":1297},"2025-10-07",-0.012,34400,{"date":1596,"open":1336,"high":1310,"low":1336,"close":1597,"change":1598,"percent_change":496,"volume":1362,"transactions":9,"vwap":1597},"2025-10-06",46.602,-0.003,{"date":1600,"open":1601,"high":1302,"low":1297,"close":1208,"change":496,"percent_change":201,"volume":1396,"transactions":9,"vwap":1208},"2025-10-03",46.623,{"date":1603,"open":1195,"high":1310,"low":1604,"close":1201,"change":732,"percent_change":367,"volume":1197,"transactions":9,"vwap":1201},"2025-10-02",46.596,{"date":1606,"open":1434,"high":1293,"low":1270,"close":1310,"change":518,"percent_change":1339,"volume":1607,"transactions":9,"vwap":1310},"2025-10-01",25000,{"date":1609,"open":1298,"high":1233,"low":1565,"close":1221,"change":1610,"percent_change":356,"volume":1611,"transactions":9,"vwap":1221},"2025-09-30",-0.019,31400,{"date":1613,"open":1354,"high":1336,"low":1614,"close":1615,"change":1616,"percent_change":869,"volume":958,"transactions":9,"vwap":1615},"2025-09-29",46.506,46.569,0.121,{"date":1618,"open":1161,"high":1167,"low":1161,"close":1619,"change":797,"percent_change":798,"volume":910,"transactions":9,"vwap":1619},"2025-09-26",46.448,{"date":1621,"open":1161,"high":1355,"low":1622,"close":985,"change":1623,"percent_change":1624,"volume":932,"transactions":9,"vwap":985},"2025-09-25",46.345,-0.325,-0.7,{"date":1626,"open":1182,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":689,"volume":1631,"transactions":9,"vwap":1629},"2025-09-24",46.78,46.698,46.725,-0.092,7200,{"date":1633,"open":178,"high":178,"low":1536,"close":1634,"change":1635,"percent_change":745,"volume":763,"transactions":9,"vwap":1634},"2025-09-23",46.817,0.026,{"date":1637,"open":1543,"high":1638,"low":1543,"close":1639,"change":1640,"percent_change":191,"volume":712,"transactions":9,"vwap":1639},"2025-09-22",46.82,46.791,0.071,{"date":1642,"open":1189,"high":1627,"low":1202,"close":1189,"change":1643,"percent_change":1210,"volume":1644,"transactions":9,"vwap":1189},"2025-09-19",-0.015,24900,{"date":1646,"open":1290,"high":1647,"low":1290,"close":1648,"change":614,"percent_change":191,"volume":1649,"transactions":9,"vwap":1648},"2025-09-18",46.736,46.735,4500,{"date":1651,"open":1652,"high":1653,"low":1306,"close":1196,"change":1654,"percent_change":357,"volume":1321,"transactions":9,"vwap":1196},"2025-09-17",46.74,46.75,-0.041,{"date":1656,"open":1652,"high":1653,"low":1202,"close":1657,"change":1658,"percent_change":534,"volume":1415,"transactions":9,"vwap":1657},"2025-09-16",46.706,-0.027,{"date":1660,"open":1202,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":22,"volume":932,"transactions":9,"vwap":1663},"2025-09-15",46.77,46.685,46.733,0.078,{"date":1666,"open":1193,"high":1536,"low":1195,"close":1220,"change":1667,"percent_change":1210,"volume":1090,"transactions":9,"vwap":1220},"2025-09-12",-0.014,{"date":1669,"open":1298,"high":1555,"low":1298,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-09-11",46.669,0.128,0.28,10200,{"date":1675,"open":1183,"high":1297,"low":1270,"close":1676,"change":1677,"percent_change":718,"volume":1678,"transactions":9,"vwap":1676},"2025-09-10",46.541,0.056,5900,{"date":1680,"open":1270,"high":1270,"low":1441,"close":1681,"change":1682,"percent_change":596,"volume":1190,"transactions":9,"vwap":1681},"2025-09-09",46.485,-0.075,{"date":1684,"open":1298,"high":1195,"low":1354,"close":1233,"change":623,"percent_change":211,"volume":1444,"transactions":9,"vwap":1233},"2025-09-08",{"date":1686,"open":1233,"high":1297,"low":1261,"close":1332,"change":798,"percent_change":89,"volume":1687,"transactions":9,"vwap":1332},"2025-09-05",17900,{"date":1689,"open":1461,"high":1346,"low":1461,"close":1690,"change":718,"percent_change":869,"volume":1673,"transactions":9,"vwap":1690},"2025-09-04",46.435,{"date":1692,"open":779,"high":1693,"low":779,"close":1693,"change":1694,"percent_change":1028,"volume":1190,"transactions":9,"vwap":1693},"2025-09-03",46.315,0.135,{"date":1696,"open":997,"high":973,"low":906,"close":954,"change":1515,"percent_change":897,"volume":1190,"transactions":9,"vwap":954},"2025-09-02",{"date":1698,"open":1699,"high":978,"low":1699,"close":1700,"change":1658,"percent_change":534,"volume":723,"transactions":9,"vwap":1700},"2025-08-29",46.249,46.288,{"date":1702,"open":979,"high":1703,"low":1704,"close":1693,"change":1643,"percent_change":1210,"volume":1388,"transactions":9,"vwap":1693},"2025-08-28",46.34,46.281,{"date":1706,"open":973,"high":1461,"low":973,"close":1461,"change":1545,"percent_change":798,"volume":1707,"transactions":9,"vwap":1461},"2025-08-27",17600,{"date":1709,"open":779,"high":968,"low":779,"close":1448,"change":1710,"percent_change":631,"volume":910,"transactions":9,"vwap":1448},"2025-08-26",-0.159,{"date":1712,"open":1244,"high":1275,"low":1453,"close":1528,"change":1430,"percent_change":221,"volume":1488,"transactions":9,"vwap":1528},"2025-08-25",{"date":1714,"open":964,"high":1715,"low":967,"close":1183,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1183},"2025-08-22",46.539,0.395,0.86,28500,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":260,"volume":1431,"transactions":9,"vwap":1723},"2025-08-21",46.179,46.111,46.135,-0.112,{"date":1726,"open":1447,"high":980,"low":1727,"close":1473,"change":1728,"percent_change":259,"volume":1415,"transactions":9,"vwap":1473},"2025-08-20",46.216,-0.053,{"date":1730,"open":957,"high":978,"low":1731,"close":978,"change":1732,"percent_change":798,"volume":1287,"transactions":9,"vwap":978},"2025-08-19",46.231,0.047,{"date":1734,"open":981,"high":981,"low":1447,"close":1735,"change":1736,"percent_change":414,"volume":1197,"transactions":9,"vwap":1735},"2025-08-18",46.253,0.003,{"date":1738,"open":996,"high":1739,"low":995,"close":996,"change":727,"percent_change":727,"volume":1415,"transactions":9,"vwap":996},"2025-08-15",46.286,{"date":1741,"open":957,"high":955,"low":961,"close":996,"change":473,"percent_change":298,"volume":1197,"transactions":9,"vwap":996},"2025-08-14",{"date":1743,"open":1744,"high":1172,"low":996,"close":1146,"change":316,"percent_change":107,"volume":769,"transactions":9,"vwap":1146},"2025-08-13",46.278,{"date":1746,"open":954,"high":1447,"low":791,"close":1447,"change":798,"percent_change":89,"volume":1484,"transactions":9,"vwap":1447},"2025-08-12",{"date":1748,"open":1124,"high":954,"low":1749,"close":997,"change":838,"percent_change":386,"volume":1158,"transactions":9,"vwap":997},"2025-08-11",46.101,{"date":1751,"open":1752,"high":790,"low":766,"close":786,"change":495,"percent_change":496,"volume":1579,"transactions":9,"vwap":786},"2025-08-08",46.068001,{"date":1754,"open":997,"high":1755,"low":755,"close":785,"change":496,"percent_change":201,"volume":1756,"transactions":9,"vwap":785},"2025-08-07",46.165,4600,{"date":1758,"open":1759,"high":973,"low":918,"close":1760,"change":152,"percent_change":518,"volume":1321,"transactions":9,"vwap":1760},"2025-08-06",46.063,46.12,{"date":1762,"open":907,"high":1763,"low":1764,"close":755,"change":1765,"percent_change":201,"volume":1766,"transactions":9,"vwap":755},"2025-08-05",46.084999,46.034,-0.008,3200,{"date":1768,"open":449,"high":1769,"low":449,"close":1770,"change":1771,"percent_change":1443,"volume":1190,"transactions":9,"vwap":1770},"2025-08-04",46.118,46.088001,0.153,{"date":1773,"open":494,"high":649,"low":422,"close":649,"change":1314,"percent_change":614,"volume":1774,"transactions":9,"vwap":649},"2025-08-01",3700,{"date":1776,"open":466,"high":766,"low":663,"close":1777,"change":1478,"percent_change":614,"volume":739,"transactions":9,"vwap":1777},"2025-07-31",45.902,{"date":1779,"open":837,"high":508,"low":467,"close":456,"change":535,"percent_change":1780,"volume":1085,"transactions":9,"vwap":456},"2025-07-30",-0.28,{"date":1782,"open":715,"high":778,"low":649,"close":710,"change":415,"percent_change":152,"volume":1400,"transactions":9,"vwap":710},"2025-07-29",{"date":1784,"open":1124,"high":1124,"low":1785,"close":715,"change":1786,"percent_change":1116,"volume":1787,"transactions":9,"vwap":715},"2025-07-28",45.952,-0.275,5000,{"date":1789,"open":961,"high":1790,"low":956,"close":1791,"change":211,"percent_change":316,"volume":1678,"transactions":9,"vwap":1791},"2025-07-25",46.261,46.255,{"date":1793,"open":973,"high":995,"low":956,"close":1794,"change":356,"percent_change":357,"volume":1795,"transactions":9,"vwap":1794},"2025-07-24",46.205,22800,{"date":1797,"open":967,"high":1798,"low":967,"close":1514,"change":415,"percent_change":152,"volume":1631,"transactions":9,"vwap":1514},"2025-07-23",46.246,{"date":1800,"open":790,"high":996,"low":790,"close":1801,"change":1802,"percent_change":718,"volume":1787,"transactions":9,"vwap":1801},"2025-07-22",46.225,0.057,{"date":1804,"open":967,"high":995,"low":779,"close":1805,"change":1806,"percent_change":1149,"volume":1357,"transactions":9,"vwap":1805},"2025-07-21",46.168,0.073,{"date":1808,"open":906,"high":967,"low":1809,"close":992,"change":287,"percent_change":1149,"volume":1810,"transactions":9,"vwap":992},"2025-07-18",46.029999,19500,{"date":1812,"open":837,"high":1813,"low":837,"close":866,"change":838,"percent_change":386,"volume":1246,"transactions":9,"vwap":866},"2025-07-17",46.064999,{"date":1815,"open":780,"high":449,"low":467,"close":924,"change":1816,"percent_change":1034,"volume":702,"transactions":9,"vwap":924},"2025-07-16",0.096,{"date":1818,"open":1124,"high":1124,"low":467,"close":1819,"change":862,"percent_change":152,"volume":1343,"transactions":9,"vwap":1819},"2025-07-15",45.889,{"date":1821,"open":1822,"high":710,"low":479,"close":456,"change":1120,"percent_change":1115,"volume":1823,"transactions":9,"vwap":456},"2025-07-14",45.934,30700,{"date":1825,"open":715,"high":866,"low":780,"close":935,"change":357,"percent_change":689,"volume":1392,"transactions":9,"vwap":935},"2025-07-11",{"date":1827,"open":906,"high":1124,"low":778,"close":1763,"change":732,"percent_change":367,"volume":1396,"transactions":9,"vwap":1763},"2025-07-10",{"date":1829,"open":755,"high":785,"low":1830,"close":785,"change":1831,"percent_change":570,"volume":880,"transactions":9,"vwap":785},"2025-07-09",46.035999,0.115,{"date":1833,"open":1809,"high":1834,"low":1835,"close":935,"change":367,"percent_change":259,"volume":1836,"transactions":9,"vwap":935},"2025-07-08",46.056,45.994,11000,{"date":1838,"open":961,"high":996,"low":796,"close":796,"change":1079,"percent_change":249,"volume":1839,"transactions":9,"vwap":796},"2025-07-07",12100,{"date":1841,"open":954,"high":1842,"low":1843,"close":1842,"change":1831,"percent_change":570,"volume":1150,"transactions":9,"vwap":1842},"2025-07-03",46.295,46.175,{"date":1845,"open":1846,"high":995,"low":1846,"close":954,"change":386,"percent_change":22,"volume":1847,"transactions":9,"vwap":954},"2025-07-02",46.078999,11300,{"date":1849,"open":791,"high":954,"low":907,"close":791,"change":727,"percent_change":727,"volume":1850,"transactions":9,"vwap":791},"2025-07-01",26800,{"date":1852,"open":755,"high":790,"low":907,"close":791,"change":614,"percent_change":191,"volume":1853,"transactions":9,"vwap":791},"2025-06-30",23800,{"date":1855,"open":866,"high":755,"low":1856,"close":1809,"change":1857,"percent_change":496,"volume":1858,"transactions":9,"vwap":1809},"2025-06-27",45.967,-0.004,13100,{"date":1860,"open":664,"high":918,"low":448,"close":1764,"change":1861,"percent_change":921,"volume":1506,"transactions":9,"vwap":1764},"2025-06-26",0.146,{"date":1863,"open":466,"high":1864,"low":422,"close":928,"change":1865,"percent_change":951,"volume":1866,"transactions":9,"vwap":928},"2025-06-25",45.914,-0.212,12300,{"date":1868,"open":837,"high":995,"low":837,"close":791,"change":1869,"percent_change":1023,"volume":1870,"transactions":9,"vwap":791},"2025-06-24",0.124,15900,{"date":1872,"open":456,"high":710,"low":456,"close":1873,"change":798,"percent_change":89,"volume":1874,"transactions":9,"vwap":1873},"2025-06-23",45.976,5700,{"date":1876,"open":494,"high":448,"low":431,"close":1877,"change":1878,"percent_change":681,"volume":1879,"transactions":9,"vwap":1877},"2025-06-20",45.876,0.136,8400,{"date":1881,"open":442,"high":524,"low":442,"close":383,"change":211,"percent_change":316,"volume":723,"transactions":9,"vwap":383},"2025-06-18",{"date":1883,"open":567,"high":485,"low":423,"close":742,"change":357,"percent_change":689,"volume":1246,"transactions":9,"vwap":742},"2025-06-17",{"date":1885,"open":1886,"high":928,"low":567,"close":432,"change":518,"percent_change":722,"volume":775,"transactions":9,"vwap":432},"2025-06-16",45.737,{"date":1888,"open":1889,"high":612,"low":424,"close":742,"change":1163,"percent_change":897,"volume":1579,"transactions":9,"vwap":742},"2025-06-13",45.749,{"date":1891,"open":1892,"high":726,"low":487,"close":1893,"change":1894,"percent_change":211,"volume":1400,"transactions":9,"vwap":1893},"2025-06-12",45.767,45.797,0.024,{"date":1896,"open":421,"high":422,"low":421,"close":1897,"change":717,"percent_change":718,"volume":787,"transactions":9,"vwap":1897},"2025-06-11",45.773,{"date":1899,"open":878,"high":433,"low":1900,"close":1901,"change":1902,"percent_change":22,"volume":1396,"transactions":9,"vwap":1901},"2025-06-10",45.606,45.718,0.079,{"date":1904,"open":1039,"high":423,"low":1039,"close":1905,"change":1906,"percent_change":22,"volume":1540,"transactions":9,"vwap":1905},"2025-06-09",45.639,0.076,{"date":1908,"open":411,"high":1909,"low":354,"close":1910,"change":1911,"percent_change":367,"volume":1912,"transactions":9,"vwap":1910},"2025-06-06",45.625,45.563,-0.022,5400,{"date":1914,"open":622,"high":1915,"low":1111,"close":1111,"change":1916,"percent_change":229,"volume":844,"transactions":9,"vwap":1111},"2025-06-05",45.703,-0.095,{"date":1918,"open":411,"high":441,"low":374,"close":874,"change":1919,"percent_change":1028,"volume":1018,"transactions":9,"vwap":874},"2025-06-04",0.132,{"date":1921,"open":373,"high":400,"low":373,"close":1922,"change":1574,"percent_change":1339,"volume":946,"transactions":9,"vwap":1922},"2025-06-03",45.548,{"date":1924,"open":1925,"high":373,"low":1926,"close":1927,"change":1765,"percent_change":201,"volume":892,"transactions":9,"vwap":1927},"2025-06-02",45.43,45.41,45.462,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":722,"volume":1458,"transactions":9,"vwap":1931},"2025-05-30",45.42,45.47,45.411,0.091,{"date":1935,"open":603,"high":603,"low":1936,"close":1937,"change":1938,"percent_change":386,"volume":1362,"transactions":9,"vwap":1937},"2025-05-29",45.367,45.379,0.038,{"date":1940,"open":338,"high":1941,"low":1044,"close":1942,"change":1943,"percent_change":415,"volume":1944,"transactions":9,"vwap":1942},"2025-05-28",45.375,45.341,0.007,6700,{"date":1946,"open":1947,"high":1942,"low":329,"close":1948,"change":1949,"percent_change":1339,"volume":787,"transactions":9,"vwap":1948},"2025-05-27",45.27,45.334,0.084,{"date":1951,"open":1050,"high":276,"low":1050,"close":266,"change":201,"percent_change":356,"volume":1388,"transactions":9,"vwap":266},"2025-05-23",{"date":1953,"open":1954,"high":304,"low":1955,"close":1947,"change":1956,"percent_change":798,"volume":1957,"transactions":9,"vwap":1947},"2025-05-22",45.23,45.19,0.046,7800,{"date":1959,"open":1930,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-05-21",45.432,45.224,-0.306,-0.67,7300,{"date":1966,"open":1931,"high":382,"low":1931,"close":354,"change":534,"percent_change":535,"volume":1566,"transactions":9,"vwap":354},"2025-05-20",{"date":1968,"open":1969,"high":364,"low":304,"close":364,"change":1320,"percent_change":367,"volume":1970,"transactions":9,"vwap":364},"2025-05-19",45.355,41900,{"date":1972,"open":1040,"high":1973,"low":576,"close":1973,"change":1831,"percent_change":570,"volume":826,"transactions":9,"vwap":1973},"2025-05-16",45.613,{"date":1975,"open":1976,"high":1977,"low":1088,"close":1977,"change":1906,"percent_change":22,"volume":728,"transactions":9,"vwap":1977},"2025-05-15",45.397,45.498,{"date":1979,"open":382,"high":382,"low":1980,"close":1980,"change":323,"percent_change":1981,"volume":1944,"transactions":9,"vwap":1980},"2025-05-14",45.422,-0.33,{"date":1983,"open":576,"high":620,"low":576,"close":1984,"change":1616,"percent_change":1023,"volume":886,"transactions":9,"vwap":1984},"2025-05-13",45.572,{"date":1986,"open":1987,"high":373,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1566,"transactions":9,"vwap":1988},"2025-05-12",45.374,45.451,0.396,0.88,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1677,"percent_change":718,"volume":1678,"transactions":9,"vwap":1996},"2025-05-09",45.080002,45.09,45.040001,45.055,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":727,"volume":844,"transactions":9,"vwap":2001},"2025-05-08",45.07,45.11,44.999,0.001,{"date":2004,"open":1995,"high":2005,"low":2006,"close":2007,"change":190,"percent_change":82,"volume":707,"transactions":9,"vwap":2007},"2025-05-07",45.075001,44.956,44.998,{"date":2009,"open":2010,"high":37,"low":2011,"close":2012,"change":2013,"percent_change":473,"volume":2014,"transactions":9,"vwap":2012},"2025-05-06",44.94,44.84,44.933,-0.047,5200,{"date":2016,"open":1058,"high":1993,"low":2017,"close":37,"change":2018,"percent_change":496,"volume":830,"transactions":9,"vwap":37},"2025-05-05",44.87,-0.006,{"date":2020,"open":37,"high":1052,"low":2021,"close":2022,"change":2023,"percent_change":386,"volume":1631,"transactions":9,"vwap":2022},"2025-05-02",44.93,44.986,0.037,{"date":2025,"open":255,"high":2026,"low":2027,"close":2026,"change":1831,"percent_change":869,"volume":1957,"transactions":9,"vwap":2026},"2025-05-01",44.949,44.81,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":1540,"transactions":9,"vwap":2033},"2025-04-30",44.823,44.869,44.76,44.834,-0.253,-0.56,{"date":2037,"open":255,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":909,"volume":1631,"transactions":9,"vwap":2038},"2025-04-29",45.087002,44.915,0.102,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":1736,"percent_change":414,"volume":1246,"transactions":9,"vwap":2044},"2025-04-28",44.923,44.985,44.86,{"date":2047,"open":2027,"high":1066,"low":2027,"close":2048,"change":2049,"percent_change":596,"volume":1415,"transactions":9,"vwap":2048},"2025-04-25",44.982,-0.071,{"date":182,"open":2045,"high":2051,"low":2011,"close":2051,"change":987,"percent_change":1539,"volume":1321,"transactions":9,"vwap":2051},45.053001]