[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHAG":3,"homepage-market-summary":29,"stock-historical-SHAG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHAG","2026-10-07",{"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 Yield Enhanced U.S. Short-Term Aggregate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2544,1.98,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.54,46.5,46.56,46.4901,0.0499,0.11,242893.0062,48.32,46.29,12714.030482587303,12.3,2359,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.452,13701,5000935.681612,-2.05,"2025-04-25",[182,185,194,205,214,225,235,244,253,261,270,278,287,295,305,315,322,328,338,344,355,363,372,383,392,400,405,416,425,433,442,452,460,467,473,479,487,494,500,511,519,527,534,541,549,557,566,573,580,589,597,605,611,616,625,633,639,646,654,662,668,676,683,688,694,697,702,708,715,721,726,730,735,739,745,751,757,760,765,770,774,776,782,784,788,791,794,798,803,810,813,818,820,824,829,833,838,842,844,846,850,855,861,867,872,880,885,892,898,902,907,911,915,919,926,932,938,943,947,951,956,959,963,968,972,976,982,985,988,994,998,1001,1004,1007,1009,1015,1017,1022,1027,1030,1035,1039,1042,1045,1049,1053,1057,1061,1068,1074,1079,1085,1092,1097,1103,1108,1112,1117,1123,1127,1132,1136,1142,1145,1150,1152,1157,1161,1165,1171,1173,1177,1180,1184,1189,1192,1197,1202,1204,1208,1212,1215,1218,1221,1224,1227,1231,1233,1237,1239,1242,1246,1249,1252,1255,1259,1264,1267,1269,1271,1275,1279,1283,1286,1289,1293,1297,1301,1306,1312,1315,1317,1320,1323,1326,1330,1333,1337,1341,1344,1347,1349,1351,1353,1356,1360,1363,1367,1369,1371,1373,1375,1377,1381,1385,1387,1391,1395,1400,1405,1410,1414,1417,1420,1424,1430,1435,1438,1440,1446,1448,1450,1453,1456,1458,1461,1464,1471,1474,1480,1486,1489,1492,1494,1496,1498,1501,1505,1507,1510,1514,1516,1518,1521,1524,1527,1530,1532,1537,1539,1543,1547,1549,1553,1555,1559,1561,1565,1568,1571,1574,1578,1582,1585,1588,1591,1594,1596,1600,1602,1605,1607,1611,1614,1617,1620,1623,1626,1632,1635,1637,1640,1643,1647,1651,1653,1657,1660,1663,1666,1669,1671,1675,1678,1680,1682,1685,1688,1692,1694,1699,1702,1704,1706,1709,1712,1717,1721,1723,1726,1728,1731,1737,1740,1745,1748,1750,1754,1757,1759,1762,1765,1768,1771,1775,1778,1783,1789,1795,1797,1801,1804,1806,1809,1811],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},106,46.5034,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",46.48,46.51,0.0651,0.14,262496.041836,52,46.5084,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",46.42,46.43,46.3909,46.425,0.035,0.08,2448.8159,62,46.4084,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",46.525,46.39,-0.07,-0.15,8784.1704,61,46.4363,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",46.37,46.465,46.36,46.46,0.0951,0.21,1185.46688,75,46.4143,{"date":226,"open":216,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",46.63,46.35,46.3649,0.0148,0.03,79176.247801,125,46.3629,{"date":236,"open":237,"high":218,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":223,"vwap":243},"2026-09-29",46.345,46.314165,46.3501,0.0401,0.09,4665.513083,46.3375,{"date":245,"open":246,"high":246,"low":25,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",46.34,46.31,-0.13,-0.28,3716.2587,58,46.2994,{"date":254,"open":216,"high":255,"low":228,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",46.44,-0.09,-0.19,5528.0187,110,46.3806,{"date":262,"open":263,"high":264,"low":18,"close":265,"change":120,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",46.58,46.5851,46.53,-0.26,4901.890289,129,46.5461,{"date":271,"open":272,"high":273,"low":187,"close":273,"change":274,"percent_change":156,"volume":275,"transactions":276,"vwap":277},"2026-09-23",46.57,46.65,-0.1145,39785.9977,457,46.5818,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":190,"volume":284,"transactions":285,"vwap":286},"2026-09-22",46.7,46.82,46.7645,0.0645,35851.9977,153,46.7291,{"date":288,"open":289,"high":290,"low":289,"close":280,"change":291,"percent_change":201,"volume":292,"transactions":293,"vwap":294},"2026-09-21",46.69,46.77,0.0351,165069.5723,128,46.747,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",46.6775,46.6603,46.6649,-0.0501,-0.11,1156.5723,35,46.6678,{"date":306,"open":307,"high":308,"low":309,"close":307,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",46.715,46.72,46.714278,0.085,0.18,3238.550903,70,46.717,{"date":316,"open":317,"high":290,"low":227,"close":227,"change":318,"percent_change":256,"volume":319,"transactions":320,"vwap":321},"2026-09-16",46.67,-0.04,8698.5723,122,46.7132,{"date":323,"open":290,"high":290,"low":317,"close":317,"change":324,"percent_change":209,"volume":325,"transactions":326,"vwap":327},"2026-09-15",-0.035,16752.0053,101,46.6925,{"date":329,"open":330,"high":290,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",46.71,46.6701,46.705,-0.015,-0.03,56038.5723,426,46.7316,{"date":339,"open":340,"high":340,"low":308,"close":308,"change":209,"percent_change":210,"volume":341,"transactions":342,"vwap":343},"2026-09-11",46.78,1561.5723,48,46.7742,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",46.85,46.87,46.7801,46.79,-0.17,-0.36,17004.5723,111,46.8127,{"date":356,"open":357,"high":358,"low":357,"close":357,"change":359,"percent_change":120,"volume":360,"transactions":361,"vwap":362},"2026-09-09",46.96,46.97,-0.0549,1307.5723,40,46.9685,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":-6,"volume":370,"transactions":371,"vwap":365},"2026-09-08",47.02,47.04,47.005,47.0149,-0.0001,2072.700755,45,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",47.0699,47.09,47.011,47.015,-0.045,-0.1,171853.5723,85,47.0878,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":241,"volume":389,"transactions":390,"vwap":391},"2026-09-03",47.08,47.1,47.06,0.042,6274.5723,39,47.0926,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":248,"volume":397,"transactions":398,"vwap":399},"2026-09-02",46.92,47.018,-0.062,2376.5723,47,46.994,{"date":401,"open":402,"high":385,"low":398,"close":385,"change":378,"percent_change":379,"volume":403,"transactions":212,"vwap":404},"2026-09-01",47.028,20579.5743,47.0307,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",47.12,47.13,47.095,47.125,0.0199,0.04,220907.927372,120,47.1292,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":156,"volume":422,"transactions":423,"vwap":424},"2026-08-28",47.28,47.31,47.1051,-0.1149,38231.726377,55,47.1697,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":192,"vwap":432},"2026-08-27",47.25,47.22,0.025,0.05,3302.5723,47.2448,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",47.27,47.195,-0.305,-0.64,2071.712,46,47.218,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",47.61,47.38,47.5,0.26,0.55,39191.681988,91,47.4551,{"date":453,"open":427,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":423,"vwap":459},"2026-08-24",47.2599,47.24,0.01,0.02,3922.5723,47.2503,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":192,"vwap":466},"2026-08-21",47.23,-0.005,-0.01,2107.5723,47.2304,{"date":468,"open":435,"high":435,"low":469,"close":469,"change":470,"percent_change":256,"volume":471,"transactions":192,"vwap":472},"2026-08-20",47.235,-0.0449,2973.5723,47.2403,{"date":474,"open":475,"high":475,"low":454,"close":476,"change":333,"percent_change":334,"volume":477,"transactions":192,"vwap":478},"2026-08-19",47.33,47.2799,2481.5723,47.2823,{"date":480,"open":418,"high":481,"low":418,"close":482,"change":483,"percent_change":457,"volume":484,"transactions":485,"vwap":486},"2026-08-18",47.3,47.2949,0.0079,1105.5723,36,47.2887,{"date":488,"open":475,"high":475,"low":489,"close":489,"change":490,"percent_change":209,"volume":491,"transactions":492,"vwap":493},"2026-08-17",47.287,-0.033,1586.5799,57,47.3133,{"date":495,"open":496,"high":475,"low":497,"close":496,"change":144,"percent_change":318,"volume":498,"transactions":342,"vwap":499},"2026-08-14",47.32,47.305,1678.3803,47.3187,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",47.3428,47.3962,47.3274,47.34,0.0751,0.16,1560.5723,38,47.3488,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":231,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",47.265,47.2649,0.06,432.7473,31,47.2776,{"date":520,"open":505,"high":505,"low":521,"close":522,"change":523,"percent_change":515,"volume":524,"transactions":525,"vwap":526},"2026-08-11",47.2329,47.2349,0.0299,2515.5723,32,47.2979,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":248,"volume":532,"transactions":423,"vwap":533},"2026-08-10",47.215,47.205,-0.0597,4611.5723,47.2123,{"date":535,"open":418,"high":418,"low":536,"close":537,"change":538,"percent_change":201,"volume":539,"transactions":390,"vwap":540},"2026-08-07",47.26,47.2647,0.0399,2700.326,47.2642,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":210,"volume":546,"transactions":547,"vwap":548},"2026-08-06",47.2684,47.2248,-0.0702,1046.699441,29,47.2614,{"date":550,"open":551,"high":419,"low":552,"close":553,"change":554,"percent_change":515,"volume":555,"transactions":485,"vwap":556},"2026-08-05",47.2862,47.275,47.295,0.0283,1234.0183,47.2818,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",47.252,47.2667,0.0917,0.19,566.4723,25,47.255,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":71,"volume":570,"transactions":571,"vwap":572},"2026-08-03",47.175,0.0338,177.5723,33,47.1817,{"date":574,"open":407,"high":575,"low":386,"close":575,"change":576,"percent_change":318,"volume":577,"transactions":578,"vwap":579},"2026-07-31",47.1412,-0.0186,1480.378301,65,47.1295,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":71,"volume":587,"transactions":492,"vwap":588},"2026-07-30",47.17,47.18,47.152,47.1598,0.0348,1307.651603,47.1644,{"date":590,"open":591,"high":408,"low":592,"close":410,"change":593,"percent_change":120,"volume":594,"transactions":595,"vwap":596},"2026-07-29",47.115,47.0572,-0.055,41580.2223,163,47.076,{"date":598,"open":599,"high":600,"low":601,"close":583,"change":359,"percent_change":120,"volume":602,"transactions":603,"vwap":604},"2026-07-28",47.19,47.2,47.15,68274.521383,60,47.1517,{"date":606,"open":536,"high":536,"low":607,"close":522,"change":608,"percent_change":334,"volume":609,"transactions":192,"vwap":610},"2026-07-27",47.2269,-0.0151,4116.5723,47.2363,{"date":612,"open":427,"high":435,"low":613,"close":427,"change":412,"percent_change":201,"volume":614,"transactions":398,"vwap":615},"2026-07-24",47.2246,3076.5723,47.2481,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":248,"volume":622,"transactions":623,"vwap":624},"2026-07-23",47.2181,47.1201,47.21,-0.0602,1858.7833,34,47.1904,{"date":626,"open":435,"high":418,"low":536,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",47.2702,0.0004,0,2493.5723,30,47.2679,{"date":634,"open":419,"high":496,"low":635,"close":635,"change":636,"percent_change":301,"volume":637,"transactions":342,"vwap":638},"2026-07-21",47.2698,-0.0503,135397.5723,47.3195,{"date":640,"open":419,"high":641,"low":419,"close":641,"change":642,"percent_change":120,"volume":643,"transactions":644,"vwap":645},"2026-07-20",47.3201,-0.0548,523.6145,42,47.3152,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":456,"volume":652,"transactions":525,"vwap":653},"2026-07-17",47.41,47.3601,47.3749,0.0049,1460.8223,47.3843,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":231,"volume":659,"transactions":660,"vwap":661},"2026-07-16",47.335,47.37,0.0152,4592.8651,94,47.3465,{"date":663,"open":475,"high":664,"low":475,"close":664,"change":665,"percent_change":190,"volume":666,"transactions":303,"vwap":667},"2026-07-15",47.3548,0.0647,1442.4153,47.3396,{"date":669,"open":670,"high":481,"low":435,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":390,"vwap":675},"2026-07-14",47.29,47.2901,0.0805,0.17,1435.5723,47.2867,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":517,"vwap":682},"2026-07-13",47.2096,-0.0754,-0.16,369.5723,47.2317,{"date":684,"open":497,"high":497,"low":685,"close":686,"change":324,"percent_change":209,"volume":687,"transactions":9,"vwap":686},"2026-07-10",47.278,47.285,800,{"date":689,"open":690,"high":656,"low":690,"close":496,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":496},"2026-07-09",47.311,0.055,0.12,1100,{"date":695,"open":435,"high":435,"low":513,"close":513,"change":378,"percent_change":379,"volume":696,"transactions":9,"vwap":513},"2026-07-08",400,{"date":698,"open":475,"high":475,"low":419,"close":419,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":419},"2026-07-07",-0.065,-0.14,1500,{"date":703,"open":445,"high":704,"low":657,"close":705,"change":706,"percent_change":456,"volume":707,"transactions":9,"vwap":705},"2026-07-06",47.404,47.375,0.005,1800,{"date":709,"open":710,"high":710,"low":711,"close":657,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":657},"2026-07-02",47.372,47.36,0.063,0.13,1600,{"date":716,"open":505,"high":717,"low":718,"close":718,"change":719,"percent_change":334,"volume":720,"transactions":9,"vwap":718},"2026-07-01",47.345,47.307,-0.016,1400,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":301,"volume":693,"transactions":9,"vwap":724},"2026-06-30",47.388,47.323,-0.052,{"date":727,"open":728,"high":728,"low":657,"close":705,"change":464,"percent_change":144,"volume":729,"transactions":9,"vwap":705},"2026-06-29",47.51,2100,{"date":731,"open":445,"high":732,"low":445,"close":733,"change":734,"percent_change":190,"volume":701,"transactions":9,"vwap":733},"2026-06-26",47.39,47.385,0.065,{"date":736,"open":505,"high":717,"low":690,"close":496,"change":680,"percent_change":737,"volume":738,"transactions":9,"vwap":496},"2026-06-25",-0.34,5200,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":310,"percent_change":311,"volume":744,"transactions":9,"vwap":743},"2026-06-24",47.55,47.468,47.48,2000,{"date":746,"open":747,"high":748,"low":732,"close":749,"change":412,"percent_change":201,"volume":750,"transactions":9,"vwap":749},"2026-06-23",47.4,47.405,47.395,3000,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":378,"percent_change":256,"volume":756,"transactions":9,"vwap":755},"2026-06-22",47.365,47.371,47.355,600,{"date":758,"open":759,"high":759,"low":732,"close":747,"change":734,"percent_change":190,"volume":701,"transactions":9,"vwap":747},"2026-06-18",47.42,{"date":761,"open":743,"high":728,"low":656,"close":656,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":656},"2026-06-17",-0.155,-0.33,4100,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":457,"percent_change":412,"volume":769,"transactions":9,"vwap":768},"2026-06-16",47.47,47.49,5700,{"date":771,"open":768,"high":768,"low":772,"close":767,"change":734,"percent_change":190,"volume":773,"transactions":9,"vwap":767},"2026-06-15",47.46,700,{"date":775,"open":748,"high":748,"low":748,"close":748,"change":378,"percent_change":256,"volume":720,"transactions":9,"vwap":748},"2026-06-12",{"date":777,"open":778,"high":779,"low":475,"close":779,"change":692,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-11",47.35,47.45,0.25,2600,{"date":783,"open":496,"high":711,"low":496,"close":475,"change":464,"percent_change":144,"volume":687,"transactions":9,"vwap":475},"2026-06-10",{"date":785,"open":475,"high":505,"low":481,"close":505,"change":786,"percent_change":787,"volume":174,"transactions":9,"vwap":505},"2026-06-09",0.045,0.1,{"date":789,"open":419,"high":419,"low":670,"close":553,"change":706,"percent_change":456,"volume":790,"transactions":9,"vwap":553},"2026-06-08",3100,{"date":792,"open":428,"high":670,"low":428,"close":670,"change":793,"percent_change":156,"volume":174,"transactions":9,"vwap":670},"2026-06-05",-0.115,{"date":795,"open":759,"high":796,"low":747,"close":748,"change":200,"percent_change":71,"volume":797,"transactions":9,"vwap":748},"2026-06-04",47.435,13100,{"date":799,"open":657,"high":657,"low":800,"close":657,"change":801,"percent_change":256,"volume":802,"transactions":9,"vwap":657},"2026-06-03",47.352,-0.041,1900,{"date":804,"open":648,"high":805,"low":806,"close":807,"change":808,"percent_change":464,"volume":809,"transactions":9,"vwap":807},"2026-06-02",47.415,47.406,47.411,-0.004,2500,{"date":811,"open":778,"high":805,"low":778,"close":805,"change":334,"percent_change":812,"volume":756,"transactions":9,"vwap":805},"2026-06-01",-0.06,{"date":814,"open":815,"high":772,"low":815,"close":816,"change":786,"percent_change":241,"volume":817,"transactions":9,"vwap":816},"2026-05-29",47.432,47.445,12900,{"date":819,"open":747,"high":648,"low":445,"close":747,"change":429,"percent_change":430,"volume":701,"transactions":9,"vwap":747},"2026-05-28",{"date":821,"open":657,"high":732,"low":711,"close":705,"change":822,"percent_change":412,"volume":823,"transactions":9,"vwap":705},"2026-05-27",0.021,2400,{"date":825,"open":475,"high":826,"low":475,"close":826,"change":827,"percent_change":350,"volume":828,"transactions":9,"vwap":826},"2026-05-26",47.354,-0.081,1300,{"date":830,"open":759,"high":779,"low":759,"close":796,"change":831,"percent_change":629,"volume":832,"transactions":9,"vwap":796},"2026-05-22",0.001,3600,{"date":834,"open":732,"high":835,"low":732,"close":835,"change":836,"percent_change":-6,"volume":837,"transactions":9,"vwap":835},"2026-05-21",47.434,-0.001,6400,{"date":839,"open":419,"high":779,"low":419,"close":796,"change":713,"percent_change":840,"volume":841,"transactions":9,"vwap":796},"2026-05-20",0.27,4200,{"date":843,"open":496,"high":496,"low":481,"close":497,"change":256,"percent_change":257,"volume":802,"transactions":9,"vwap":497},"2026-05-19",{"date":845,"open":648,"high":759,"low":711,"close":749,"change":463,"percent_change":464,"volume":817,"transactions":9,"vwap":749},"2026-05-18",{"date":847,"open":648,"high":759,"low":848,"close":747,"change":793,"percent_change":156,"volume":849,"transactions":9,"vwap":747},"2026-05-15",47.393,14600,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":706,"percent_change":456,"volume":854,"transactions":9,"vwap":853},"2026-05-14",47.555,47.515,2900,{"date":856,"open":728,"high":857,"low":858,"close":728,"change":859,"percent_change":860,"volume":693,"transactions":9,"vwap":728},"2026-05-13",47.53,47.505,-0.025,-0.05,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":700,"volume":866,"transactions":9,"vwap":864},"2026-05-12",47.531,47.535,-0.067,900,{"date":868,"open":444,"high":444,"low":869,"close":869,"change":870,"percent_change":379,"volume":871,"transactions":9,"vwap":869},"2026-05-11",47.602,-0.049,1200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":692,"volume":879,"transactions":9,"vwap":877},"2026-05-08",47.65,47.66,47.64,47.651,0.056,8000,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":812,"percent_change":248,"volume":781,"transactions":9,"vwap":884},"2026-05-07",47.67,47.59,47.595,{"date":886,"open":887,"high":875,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-06",47.63,47.655,0.095,0.2,4600,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":200,"percent_change":71,"volume":897,"transactions":9,"vwap":896},"2026-05-05",47.57,47.574,47.56,7400,{"date":899,"open":853,"high":900,"low":901,"close":900,"change":209,"percent_change":210,"volume":781,"transactions":9,"vwap":900},"2026-05-04",47.525,47.506,{"date":903,"open":904,"high":905,"low":884,"close":884,"change":906,"percent_change":507,"volume":781,"transactions":9,"vwap":884},"2026-05-01",47.6,47.625,0.075,{"date":908,"open":896,"high":909,"low":910,"close":910,"change":464,"percent_change":144,"volume":809,"transactions":9,"vwap":910},"2026-04-30",47.585,47.52,{"date":912,"open":444,"high":444,"low":857,"close":857,"change":913,"percent_change":914,"volume":781,"transactions":9,"vwap":857},"2026-04-29",-0.085,-0.18,{"date":916,"open":904,"high":917,"low":904,"close":918,"change":334,"percent_change":812,"volume":832,"transactions":9,"vwap":918},"2026-04-28",47.618,47.615,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-27",47.68,47.645,-0.215,-0.45,2200,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":71,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-24",47.8,47.86,0.15,4300,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":378,"percent_change":256,"volume":937,"transactions":9,"vwap":936},"2026-04-23",47.83,47.775,47.79,9700,{"date":939,"open":940,"high":941,"low":942,"close":940,"change":457,"percent_change":412,"volume":802,"transactions":9,"vwap":940},"2026-04-22",47.835,47.845,47.81,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":209,"percent_change":210,"volume":809,"transactions":9,"vwap":946},"2026-04-21",47.88,47.815,{"date":948,"open":949,"high":949,"low":945,"close":950,"change":456,"percent_change":457,"volume":729,"transactions":9,"vwap":950},"2026-04-20",47.91,47.885,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":787,"percent_change":221,"volume":931,"transactions":9,"vwap":955},"2026-04-17",47.87,47.9,47.875,{"date":957,"open":928,"high":958,"low":935,"close":935,"change":464,"percent_change":144,"volume":756,"transactions":9,"vwap":935},"2026-04-16",47.84,{"date":960,"open":934,"high":934,"low":961,"close":961,"change":144,"percent_change":318,"volume":962,"transactions":9,"vwap":961},"2026-04-15",47.785,13600,{"date":964,"open":928,"high":942,"low":965,"close":966,"change":71,"percent_change":930,"volume":967,"transactions":9,"vwap":966},"2026-04-14",47.78,47.805,4800,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":231,"percent_change":515,"volume":828,"transactions":9,"vwap":971},"2026-04-13",47.7,47.735,{"date":973,"open":974,"high":974,"low":970,"close":975,"change":144,"percent_change":318,"volume":687,"transactions":9,"vwap":975},"2026-04-10",47.74,47.705,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":412,"percent_change":201,"volume":981,"transactions":9,"vwap":979},"2026-04-09",47.71,47.725,47.695,6000,{"date":983,"open":974,"high":974,"low":984,"close":984,"change":412,"percent_change":201,"volume":823,"transactions":9,"vwap":984},"2026-04-08",47.685,{"date":986,"open":987,"high":922,"low":741,"close":922,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":922},"2026-04-07",47.58,{"date":989,"open":904,"high":904,"low":990,"close":991,"change":992,"percent_change":120,"volume":993,"transactions":9,"vwap":991},"2026-04-06",47.575,47.582,-0.058,4700,{"date":995,"open":996,"high":874,"low":996,"close":876,"change":201,"percent_change":673,"volume":997,"transactions":9,"vwap":876},"2026-04-02",47.562,4000,{"date":999,"open":883,"high":883,"low":741,"close":896,"change":144,"percent_change":318,"volume":1000,"transactions":9,"vwap":896},"2026-04-01",6900,{"date":1002,"open":894,"high":987,"low":1003,"close":987,"change":310,"percent_change":311,"volume":720,"transactions":9,"vwap":987},"2026-03-31",47.524,{"date":1005,"open":904,"high":904,"low":768,"close":1006,"change":889,"percent_change":890,"volume":854,"transactions":9,"vwap":1006},"2026-03-30",47.495,{"date":1008,"open":717,"high":648,"low":505,"close":747,"change":712,"percent_change":713,"volume":841,"transactions":9,"vwap":747},"2026-03-27",{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":790,"transactions":9,"vwap":1012},"2026-03-26",47.44,47.337,-0.323,-0.68,{"date":1016,"open":921,"high":921,"low":875,"close":875,"change":889,"percent_change":890,"volume":744,"transactions":9,"vwap":875},"2026-03-25",{"date":1018,"open":1019,"high":874,"low":896,"close":1020,"change":120,"percent_change":161,"volume":1021,"transactions":9,"vwap":1020},"2026-03-24",47.62,47.565,3700,{"date":1023,"open":922,"high":1024,"low":1025,"close":984,"change":22,"percent_change":1026,"volume":707,"transactions":9,"vwap":984},"2026-03-23",47.69,47.613,0.23,{"date":1028,"open":987,"high":987,"low":894,"close":990,"change":762,"percent_change":115,"volume":1029,"transactions":9,"vwap":990},"2026-03-20",3300,{"date":1031,"open":876,"high":1032,"low":876,"close":1032,"change":1033,"percent_change":318,"volume":1034,"transactions":9,"vwap":1032},"2026-03-19",47.73,-0.017,1700,{"date":1036,"open":942,"high":934,"low":1037,"close":1037,"change":1038,"percent_change":914,"volume":764,"transactions":9,"vwap":1037},"2026-03-18",47.747,-0.088,{"date":1040,"open":958,"high":1041,"low":934,"close":940,"change":786,"percent_change":241,"volume":823,"transactions":9,"vwap":940},"2026-03-17",47.843,{"date":1043,"open":928,"high":928,"low":965,"close":936,"change":201,"percent_change":673,"volume":1044,"transactions":9,"vwap":936},"2026-03-16",3900,{"date":1046,"open":965,"high":965,"low":978,"close":978,"change":1047,"percent_change":860,"volume":1048,"transactions":9,"vwap":978},"2026-03-13",-0.024,2300,{"date":1050,"open":965,"high":965,"low":975,"close":1051,"change":1052,"percent_change":115,"volume":744,"transactions":9,"vwap":1051},"2026-03-12",47.734,-0.151,{"date":1054,"open":1055,"high":1055,"low":950,"close":950,"change":1056,"percent_change":350,"volume":871,"transactions":9,"vwap":950},"2026-03-11",47.93,-0.08,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":860,"percent_change":379,"volume":720,"transactions":9,"vwap":1060},"2026-03-10",48.02,47.965,{"date":1062,"open":1063,"high":1064,"low":1055,"close":1065,"change":1066,"percent_change":787,"volume":1067,"transactions":9,"vwap":1065},"2026-03-09",47.95,48.029999,48.014999,0.048,25700,{"date":1069,"open":1063,"high":1070,"low":1063,"close":1071,"change":1072,"percent_change":334,"volume":1073,"transactions":9,"vwap":1071},"2026-03-06",47.99,47.967,-0.013,4900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":699,"percent_change":700,"volume":871,"transactions":9,"vwap":1078},"2026-03-05",48.07,47.943,47.98,{"date":1080,"open":1081,"high":1081,"low":1059,"close":1082,"change":1083,"percent_change":860,"volume":1084,"transactions":9,"vwap":1082},"2026-03-04",48.060001,48.044998,-0.022,5300,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":318,"volume":1091,"transactions":9,"vwap":1089},"2026-03-03",47.97,48.076,48.067001,-0.018,11200,{"date":1093,"open":1094,"high":1095,"low":1076,"close":1096,"change":256,"percent_change":257,"volume":931,"transactions":9,"vwap":1096},"2026-03-02",48.080002,48.09,48.084999,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":691,"percent_change":22,"volume":1102,"transactions":9,"vwap":1101},"2026-02-27",48.177,48.172,48.175,2700,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":429,"percent_change":430,"volume":707,"transactions":9,"vwap":1107},"2026-02-26",48.13,48.115,48.12,{"date":1109,"open":1095,"high":1110,"low":1111,"close":1110,"change":464,"percent_change":144,"volume":871,"transactions":9,"vwap":1110},"2026-02-25",48.095001,48.083,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1114,"change":1116,"percent_change":149,"volume":925,"transactions":9,"vwap":1114},"2026-02-24",48.105,48.11,-0.167,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":201,"volume":837,"transactions":9,"vwap":1121},"2026-02-23",48.25,48.275,48.272,0.037,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":231,"percent_change":515,"volume":714,"transactions":9,"vwap":1126},"2026-02-20",48.21,48.235,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":464,"percent_change":144,"volume":790,"transactions":9,"vwap":1131},"2026-02-19",48.209,48.19,48.205,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":464,"percent_change":144,"volume":981,"transactions":9,"vwap":1135},"2026-02-18",48.2,48.215,{"date":1137,"open":1138,"high":1126,"low":1139,"close":1140,"change":629,"percent_change":629,"volume":1141,"transactions":9,"vwap":1140},"2026-02-17",48.23,48.22,48.225,7800,{"date":1143,"open":1144,"high":1138,"low":1125,"close":1140,"change":906,"percent_change":507,"volume":997,"transactions":9,"vwap":1140},"2026-02-13",48.214,{"date":1146,"open":1107,"high":1147,"low":1107,"close":1148,"change":515,"percent_change":692,"volume":1149,"transactions":9,"vwap":1148},"2026-02-12",48.16,48.15,13300,{"date":1151,"open":1096,"high":1095,"low":1094,"close":1095,"change":378,"percent_change":256,"volume":1084,"transactions":9,"vwap":1095},"2026-02-11",{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":786,"percent_change":241,"volume":744,"transactions":9,"vwap":1156},"2026-02-10",48.149,48.131,48.135,{"date":1158,"open":1095,"high":1159,"low":1094,"close":1095,"change":456,"percent_change":457,"volume":1160,"transactions":9,"vwap":1095},"2026-02-09",48.097,7900,{"date":1162,"open":1115,"high":1115,"low":1163,"close":1094,"change":629,"percent_change":629,"volume":1164,"transactions":9,"vwap":1094},"2026-02-06",48.042999,10200,{"date":1166,"open":1167,"high":1110,"low":1167,"close":1094,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1094},"2026-02-05",48.049999,0.115,0.24,23100,{"date":1172,"open":1063,"high":1087,"low":1063,"close":1060,"change":629,"percent_change":629,"volume":707,"transactions":9,"vwap":1060},"2026-02-04",{"date":1174,"open":1175,"high":1087,"low":1175,"close":1060,"change":629,"percent_change":629,"volume":1176,"transactions":9,"vwap":1060},"2026-02-03",47.961,500,{"date":1178,"open":1064,"high":1064,"low":1175,"close":1060,"change":860,"percent_change":379,"volume":1179,"transactions":9,"vwap":1060},"2026-02-02",3500,{"date":1181,"open":1070,"high":1182,"low":1183,"close":1065,"change":691,"percent_change":22,"volume":997,"transactions":9,"vwap":1065},"2026-01-30",48.019001,47.987,{"date":1185,"open":1186,"high":1087,"low":1187,"close":1186,"change":457,"percent_change":412,"volume":1188,"transactions":9,"vwap":1186},"2026-01-29",47.96,47.955,7100,{"date":1190,"open":1055,"high":1191,"low":1055,"close":1191,"change":629,"percent_change":629,"volume":993,"transactions":9,"vwap":1191},"2026-01-28",47.94,{"date":1193,"open":1194,"high":1063,"low":1055,"close":1191,"change":1195,"percent_change":737,"volume":1196,"transactions":9,"vwap":1191},"2026-01-27",47.936,-0.165,15300,{"date":1198,"open":1199,"high":1107,"low":1200,"close":1114,"change":200,"percent_change":71,"volume":1201,"transactions":9,"vwap":1114},"2026-01-26",48.111,48.099998,11900,{"date":1203,"open":1076,"high":1076,"low":1081,"close":1076,"change":429,"percent_change":430,"volume":854,"transactions":9,"vwap":1076},"2026-01-23",{"date":1205,"open":1167,"high":1167,"low":1206,"close":1082,"change":456,"percent_change":457,"volume":1207,"transactions":9,"vwap":1082},"2026-01-22",48.041,5100,{"date":1209,"open":1064,"high":1210,"low":1064,"close":1211,"change":457,"percent_change":412,"volume":841,"transactions":9,"vwap":1211},"2026-01-21",48.040001,48.035,{"date":1213,"open":1064,"high":1094,"low":1214,"close":1065,"change":324,"percent_change":209,"volume":1044,"transactions":9,"vwap":1065},"2026-01-20",48.013,{"date":1216,"open":1081,"high":1081,"low":1064,"close":1167,"change":324,"percent_change":209,"volume":1217,"transactions":9,"vwap":1167},"2026-01-16",4400,{"date":1219,"open":1220,"high":1220,"low":1096,"close":1096,"change":144,"percent_change":318,"volume":696,"transactions":9,"vwap":1096},"2026-01-15",48.088001,{"date":1222,"open":1094,"high":1114,"low":1094,"close":1114,"change":200,"percent_change":71,"volume":1223,"transactions":9,"vwap":1114},"2026-01-14",6800,{"date":1225,"open":1226,"high":1076,"low":1226,"close":1076,"change":200,"percent_change":71,"volume":997,"transactions":9,"vwap":1076},"2026-01-13",48.055,{"date":1228,"open":1229,"high":1167,"low":1229,"close":1211,"change":706,"percent_change":456,"volume":1230,"transactions":9,"vwap":1211},"2026-01-12",48.0099983,5500,{"date":1232,"open":1167,"high":1167,"low":1064,"close":1064,"change":144,"percent_change":318,"volume":802,"transactions":9,"vwap":1064},"2026-01-09",{"date":1234,"open":1235,"high":1235,"low":1210,"close":1167,"change":334,"percent_change":812,"volume":1236,"transactions":9,"vwap":1167},"2026-01-08",48.058998,10900,{"date":1238,"open":1095,"high":1159,"low":1076,"close":1094,"change":456,"percent_change":457,"volume":764,"transactions":9,"vwap":1094},"2026-01-07",{"date":1240,"open":1081,"high":1094,"low":1081,"close":1076,"change":463,"percent_change":464,"volume":1241,"transactions":9,"vwap":1076},"2026-01-06",3400,{"date":1243,"open":1076,"high":1200,"low":1076,"close":1244,"change":412,"percent_change":201,"volume":1245,"transactions":9,"vwap":1244},"2026-01-05",48.075001,670300,{"date":1247,"open":1248,"high":1167,"low":1059,"close":1211,"change":706,"percent_change":456,"volume":1084,"transactions":9,"vwap":1211},"2026-01-02",48.048,{"date":1250,"open":1251,"high":1081,"low":1064,"close":1064,"change":324,"percent_change":209,"volume":790,"transactions":9,"vwap":1064},"2025-12-31",48.051998,{"date":1253,"open":1094,"high":1094,"low":1210,"close":1254,"change":463,"percent_change":464,"volume":707,"transactions":9,"vwap":1254},"2025-12-30",48.064999,{"date":1256,"open":1076,"high":1076,"low":1257,"close":1076,"change":430,"percent_change":787,"volume":1258,"transactions":9,"vwap":1076},"2025-12-29",48.047001,8600,{"date":1260,"open":1261,"high":1059,"low":1262,"close":1059,"change":248,"percent_change":1263,"volume":997,"transactions":9,"vwap":1059},"2025-12-26",48.012001,48.0060005,-0.27,{"date":1265,"open":1266,"high":1148,"low":1266,"close":1148,"change":786,"percent_change":241,"volume":773,"transactions":9,"vwap":1148},"2025-12-24",48.128,{"date":1268,"open":1111,"high":1114,"low":1094,"close":1114,"change":334,"percent_change":812,"volume":790,"transactions":9,"vwap":1114},"2025-12-23",{"date":1270,"open":1155,"high":1156,"low":1107,"close":1156,"change":629,"percent_change":629,"volume":802,"transactions":9,"vwap":1156},"2025-12-22",{"date":1272,"open":1273,"high":1274,"low":1156,"close":1156,"change":859,"percent_change":860,"volume":714,"transactions":9,"vwap":1156},"2025-12-19",48.138,48.144,{"date":1276,"open":1277,"high":1147,"low":1278,"close":1147,"change":430,"percent_change":787,"volume":832,"transactions":9,"vwap":1147},"2025-12-18",48.155,48.124,{"date":1280,"open":1107,"high":1107,"low":1281,"close":1115,"change":464,"percent_change":144,"volume":1282,"transactions":9,"vwap":1115},"2025-12-17",48.091,3800,{"date":1284,"open":1285,"high":1107,"low":1285,"close":1107,"change":734,"percent_change":190,"volume":750,"transactions":9,"vwap":1107},"2025-12-16",48.082001,{"date":1287,"open":1095,"high":1095,"low":1226,"close":1226,"change":1288,"percent_change":231,"volume":828,"transactions":9,"vwap":1226},"2025-12-15",0.015,{"date":1290,"open":1081,"high":1081,"low":1291,"close":1210,"change":1292,"percent_change":464,"volume":1179,"transactions":9,"vwap":1210},"2025-12-12",48.036999,-0.003,{"date":1294,"open":1295,"high":1295,"low":1163,"close":1163,"change":1296,"percent_change":412,"volume":1282,"transactions":9,"vwap":1163},"2025-12-11",48.078999,0.018,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":201,"percent_change":673,"volume":1258,"transactions":9,"vwap":1300},"2025-12-10",47.951,48.025002,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":318,"percent_change":1056,"volume":1102,"transactions":9,"vwap":1305},"2025-12-09",48.0029984,47.941,47.945,{"date":1307,"open":1308,"high":1309,"low":1186,"close":1310,"change":334,"percent_change":812,"volume":1311,"transactions":9,"vwap":1310},"2025-12-08",47.976,47.998,47.985,4500,{"date":1313,"open":1163,"high":1163,"low":342,"close":1065,"change":334,"percent_change":812,"volume":1314,"transactions":9,"vwap":1065},"2025-12-05",2800,{"date":1316,"open":1248,"high":1081,"low":1211,"close":1082,"change":859,"percent_change":860,"volume":854,"transactions":9,"vwap":1082},"2025-12-04",{"date":1318,"open":1319,"high":1094,"low":1081,"close":1076,"change":200,"percent_change":71,"volume":1149,"transactions":9,"vwap":1076},"2025-12-03",48.077,{"date":1321,"open":1064,"high":1322,"low":1064,"close":1211,"change":456,"percent_change":457,"volume":1241,"transactions":9,"vwap":1211},"2025-12-02",48.037998,{"date":1324,"open":1229,"high":1325,"low":342,"close":1300,"change":396,"percent_change":248,"volume":1048,"transactions":9,"vwap":1300},"2025-12-01",48.039001,{"date":1327,"open":1094,"high":1328,"low":1094,"close":1329,"change":490,"percent_change":209,"volume":693,"transactions":9,"vwap":1329},"2025-11-28",48.107,48.087002,{"date":1331,"open":1095,"high":1107,"low":1167,"close":1107,"change":231,"percent_change":515,"volume":1332,"transactions":9,"vwap":1107},"2025-11-26",7300,{"date":1334,"open":1064,"high":1335,"low":1064,"close":1095,"change":691,"percent_change":22,"volume":1336,"transactions":9,"vwap":1095},"2025-11-25",48.17,6500,{"date":1338,"open":1339,"high":1210,"low":1339,"close":1211,"change":1340,"percent_change":266,"volume":1048,"transactions":9,"vwap":1211},"2025-11-24",48.0050011,-0.125,{"date":1342,"open":1343,"high":1343,"low":1156,"close":1147,"change":734,"percent_change":190,"volume":1230,"transactions":9,"vwap":1147},"2025-11-21",48.164,{"date":1345,"open":1107,"high":1107,"low":1346,"close":1110,"change":691,"percent_change":22,"volume":1029,"transactions":9,"vwap":1110},"2025-11-20",48.081001,{"date":1348,"open":1094,"high":1200,"low":1210,"close":1210,"change":333,"percent_change":334,"volume":828,"transactions":9,"vwap":1210},"2025-11-19",{"date":1350,"open":1081,"high":1088,"low":1210,"close":1226,"change":231,"percent_change":515,"volume":781,"transactions":9,"vwap":1226},"2025-11-18",{"date":1352,"open":1059,"high":1210,"low":1059,"close":1300,"change":456,"percent_change":457,"volume":1241,"transactions":9,"vwap":1300},"2025-11-17",{"date":1354,"open":1355,"high":1355,"low":1214,"close":1065,"change":144,"percent_change":318,"volume":871,"transactions":9,"vwap":1065},"2025-11-14",48.062,{"date":1357,"open":1358,"high":1167,"low":1300,"close":1211,"change":318,"percent_change":1056,"volume":1359,"transactions":9,"vwap":1211},"2025-11-13",48.028,6100,{"date":1361,"open":1244,"high":1244,"low":1362,"close":1244,"change":333,"percent_change":334,"volume":714,"transactions":9,"vwap":1244},"2025-11-12",48.061001,{"date":1364,"open":1094,"high":1365,"low":1366,"close":1095,"change":515,"percent_change":692,"volume":1044,"transactions":9,"vwap":1095},"2025-11-11",48.091999,48.071999,{"date":1368,"open":1064,"high":1206,"low":1064,"close":1064,"change":144,"percent_change":318,"volume":750,"transactions":9,"vwap":1064},"2025-11-10",{"date":1370,"open":1059,"high":1076,"low":1059,"close":1167,"change":231,"percent_change":515,"volume":967,"transactions":9,"vwap":1167},"2025-11-07",{"date":1372,"open":1070,"high":1211,"low":1070,"close":1059,"change":71,"percent_change":930,"volume":1048,"transactions":9,"vwap":1059},"2025-11-06",{"date":1374,"open":1063,"high":1063,"low":1191,"close":1063,"change":593,"percent_change":301,"volume":720,"transactions":9,"vwap":1063},"2025-11-05",{"date":1376,"open":1310,"high":1059,"low":1310,"close":1339,"change":412,"percent_change":201,"volume":714,"transactions":9,"vwap":1339},"2025-11-04",{"date":1378,"open":1379,"high":1379,"low":1380,"close":1060,"change":144,"percent_change":318,"volume":790,"transactions":9,"vwap":1060},"2025-11-03",47.974,47.959,{"date":1382,"open":1078,"high":1383,"low":1384,"close":1310,"change":706,"percent_change":456,"volume":891,"transactions":9,"vwap":1310},"2025-10-31",47.989,47.971,{"date":1386,"open":1167,"high":1167,"low":1063,"close":1078,"change":859,"percent_change":860,"volume":790,"transactions":9,"vwap":1078},"2025-10-30",{"date":1388,"open":1115,"high":1389,"low":342,"close":1339,"change":1390,"percent_change":37,"volume":1282,"transactions":9,"vwap":1339},"2025-10-29",48.114,-0.105,{"date":1392,"open":1095,"high":1115,"low":1393,"close":1115,"change":914,"percent_change":1394,"volume":1311,"transactions":9,"vwap":1115},"2025-10-28",48.070999,-0.37,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":706,"percent_change":456,"volume":744,"transactions":9,"vwap":1398},"2025-10-27",48.27,48.29,48.26,{"date":1401,"open":1398,"high":1398,"low":1402,"close":1403,"change":1404,"percent_change":430,"volume":707,"transactions":9,"vwap":1403},"2025-10-24",48.274,48.285,0.026,{"date":1406,"open":1119,"high":1407,"low":1119,"close":1408,"change":1409,"percent_change":812,"volume":756,"transactions":9,"vwap":1408},"2025-10-23",48.267,48.259,-0.031,{"date":1411,"open":1412,"high":1398,"low":1413,"close":1398,"change":629,"percent_change":629,"volume":1048,"transactions":9,"vwap":1398},"2025-10-22",48.28,48.278,{"date":1415,"open":1416,"high":24,"low":1402,"close":1398,"change":457,"percent_change":412,"volume":769,"transactions":9,"vwap":1398},"2025-10-21",48.305,{"date":1418,"open":1399,"high":1419,"low":1119,"close":1397,"change":1288,"percent_change":231,"volume":1021,"transactions":9,"vwap":1397},"2025-10-20",48.277,{"date":1421,"open":1397,"high":1397,"low":1422,"close":1423,"change":378,"percent_change":256,"volume":1102,"transactions":9,"vwap":1423},"2025-10-17",48.24,48.255,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":221,"volume":790,"transactions":9,"vwap":1428},"2025-10-16",48.192,48.31,48.3,0.102,{"date":1431,"open":1138,"high":1138,"low":1432,"close":1433,"change":1434,"percent_change":144,"volume":1217,"transactions":9,"vwap":1433},"2025-10-15",48.18,48.198,-0.012,{"date":1436,"open":1437,"high":1399,"low":1437,"close":1125,"change":412,"percent_change":201,"volume":897,"transactions":9,"vwap":1125},"2025-10-14",48.146,{"date":1439,"open":1148,"high":1335,"low":1115,"close":1335,"change":786,"percent_change":241,"volume":1048,"transactions":9,"vwap":1335},"2025-10-13",{"date":1441,"open":1107,"high":1442,"low":1443,"close":1444,"change":734,"percent_change":190,"volume":1445,"transactions":9,"vwap":1444},"2025-10-10",48.14,48.102,48.125,8700,{"date":1447,"open":1082,"high":1081,"low":1322,"close":1081,"change":464,"percent_change":144,"volume":707,"transactions":9,"vwap":1081},"2025-10-09",{"date":1449,"open":1107,"high":1107,"low":1226,"close":1076,"change":463,"percent_change":464,"volume":981,"transactions":9,"vwap":1076},"2025-10-08",{"date":1451,"open":1452,"high":1095,"low":1452,"close":1244,"change":231,"percent_change":515,"volume":750,"transactions":9,"vwap":1244},"2025-10-07",48.046001,{"date":1454,"open":1076,"high":1076,"low":1455,"close":1082,"change":324,"percent_change":209,"volume":701,"transactions":9,"vwap":1082},"2025-10-06",48.042,{"date":1457,"open":1200,"high":1200,"low":1094,"close":1094,"change":333,"percent_change":334,"volume":174,"transactions":9,"vwap":1094},"2025-10-03",{"date":1459,"open":1094,"high":1115,"low":1460,"close":1110,"change":200,"percent_change":71,"volume":1034,"transactions":9,"vwap":1110},"2025-10-02",48.053001,{"date":1462,"open":1167,"high":1094,"low":1167,"close":1081,"change":310,"percent_change":311,"volume":1463,"transactions":9,"vwap":1081},"2025-10-01",20300,{"date":1465,"open":342,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":456,"volume":1470,"transactions":9,"vwap":1468},"2025-09-30",48.0019989,47.972,47.975,0.006,3200,{"date":1472,"open":1063,"high":1078,"low":1077,"close":1473,"change":1122,"percent_change":201,"volume":809,"transactions":9,"vwap":1473},"2025-09-29",47.969,{"date":1475,"open":1476,"high":1191,"low":1477,"close":1478,"change":1479,"percent_change":515,"volume":1311,"transactions":9,"vwap":1478},"2025-09-26",47.901,47.894,47.932,0.027,{"date":1481,"open":1059,"high":1059,"low":1482,"close":1483,"change":45,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-09-25",47.89,47.905,-0.44,6300,{"date":1487,"open":1488,"high":1488,"low":1115,"close":1106,"change":334,"percent_change":812,"volume":738,"transactions":9,"vwap":1106},"2025-09-24",48.136,{"date":1490,"open":1266,"high":1148,"low":1115,"close":1491,"change":1288,"percent_change":231,"volume":823,"transactions":9,"vwap":1491},"2025-09-23",48.145,{"date":1493,"open":1442,"high":1154,"low":1389,"close":1105,"change":333,"percent_change":334,"volume":781,"transactions":9,"vwap":1105},"2025-09-22",{"date":1495,"open":1105,"high":1147,"low":1107,"close":1491,"change":1288,"percent_change":231,"volume":1311,"transactions":9,"vwap":1491},"2025-09-19",{"date":1497,"open":1200,"high":1154,"low":1200,"close":1105,"change":144,"percent_change":318,"volume":828,"transactions":9,"vwap":1105},"2025-09-18",{"date":1499,"open":1125,"high":1125,"low":1500,"close":1148,"change":378,"percent_change":256,"volume":997,"transactions":9,"vwap":1148},"2025-09-17",48.143,{"date":1502,"open":1503,"high":176,"low":1503,"close":1504,"change":429,"percent_change":430,"volume":1201,"transactions":9,"vwap":1504},"2025-09-16",48.171,48.195,{"date":1506,"open":1147,"high":1432,"low":1147,"close":1335,"change":200,"percent_change":71,"volume":750,"transactions":9,"vwap":1335},"2025-09-15",{"date":1508,"open":1107,"high":1277,"low":1106,"close":1156,"change":318,"percent_change":1056,"volume":1509,"transactions":9,"vwap":1156},"2025-09-12",7600,{"date":1511,"open":1512,"high":1139,"low":1512,"close":1101,"change":430,"percent_change":787,"volume":1513,"transactions":9,"vwap":1101},"2025-09-11",48.165,1346900,{"date":1515,"open":1147,"high":1147,"low":1200,"close":1444,"change":456,"percent_change":457,"volume":828,"transactions":9,"vwap":1444},"2025-09-10",{"date":1517,"open":1147,"high":1147,"low":1328,"close":1106,"change":333,"percent_change":334,"volume":879,"transactions":9,"vwap":1106},"2025-09-09",{"date":1519,"open":1520,"high":1147,"low":1200,"close":1105,"change":706,"percent_change":456,"volume":832,"transactions":9,"vwap":1105},"2025-09-08",48.126,{"date":1522,"open":1523,"high":1523,"low":1444,"close":1444,"change":22,"percent_change":1026,"volume":1176,"transactions":9,"vwap":1444},"2025-09-05",48.147,{"date":1525,"open":1063,"high":1210,"low":1191,"close":1065,"change":786,"percent_change":241,"volume":1526,"transactions":9,"vwap":1065},"2025-09-04",10500,{"date":1528,"open":1055,"high":1078,"low":1529,"close":1087,"change":310,"percent_change":311,"volume":790,"transactions":9,"vwap":1087},"2025-09-03",47.923,{"date":1531,"open":929,"high":954,"low":929,"close":950,"change":318,"percent_change":1056,"volume":714,"transactions":9,"vwap":950},"2025-09-02",{"date":1533,"open":1534,"high":1191,"low":1535,"close":1536,"change":429,"percent_change":430,"volume":925,"transactions":9,"vwap":1536},"2025-08-29",47.915,47.904,47.925,{"date":1538,"open":1055,"high":1055,"low":945,"close":954,"change":706,"percent_change":456,"volume":1470,"transactions":9,"vwap":954},"2025-08-28",{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":786,"percent_change":241,"volume":866,"transactions":9,"vwap":1542},"2025-08-27",47.864,47.895,{"date":1544,"open":928,"high":929,"low":928,"close":1545,"change":700,"percent_change":1546,"volume":790,"transactions":9,"vwap":1545},"2025-08-26",47.85,-0.29,{"date":1548,"open":1071,"high":1070,"low":1186,"close":1070,"change":334,"percent_change":812,"volume":744,"transactions":9,"vwap":1070},"2025-08-25",{"date":1550,"open":342,"high":1059,"low":1551,"close":1059,"change":673,"percent_change":1552,"volume":701,"transactions":9,"vwap":1059},"2025-08-22",47.996,0.36,{"date":1554,"open":953,"high":949,"low":934,"close":1545,"change":1390,"percent_change":37,"volume":1207,"transactions":9,"vwap":1545},"2025-08-21",{"date":1556,"open":1557,"high":1078,"low":1482,"close":1187,"change":412,"percent_change":201,"volume":1558,"transactions":9,"vwap":1187},"2025-08-20",47.891,8500,{"date":1560,"open":1482,"high":1534,"low":1482,"close":1534,"change":429,"percent_change":430,"volume":696,"transactions":9,"vwap":1534},"2025-08-19",{"date":1562,"open":945,"high":1563,"low":1564,"close":1482,"change":333,"percent_change":334,"volume":720,"transactions":9,"vwap":1482},"2025-08-18",47.914,47.866,{"date":1566,"open":1305,"high":1305,"low":1542,"close":1483,"change":1567,"percent_change":629,"volume":866,"transactions":9,"vwap":1483},"2025-08-15",0.002,{"date":1569,"open":949,"high":1191,"low":1570,"close":1570,"change":725,"percent_change":301,"volume":790,"transactions":9,"vwap":1570},"2025-08-14",47.903,{"date":1572,"open":1573,"high":1078,"low":1573,"close":1187,"change":310,"percent_change":311,"volume":1241,"transactions":9,"vwap":1187},"2025-08-13",47.935,{"date":1575,"open":1576,"high":953,"low":1577,"close":953,"change":1288,"percent_change":231,"volume":1021,"transactions":9,"vwap":953},"2025-08-12",47.844,47.834,{"date":1579,"open":1580,"high":953,"low":1580,"close":1581,"change":1288,"percent_change":231,"volume":1217,"transactions":9,"vwap":1581},"2025-08-11",47.82,47.855,{"date":1583,"open":1584,"high":958,"low":1580,"close":958,"change":593,"percent_change":301,"volume":720,"transactions":9,"vwap":958},"2025-08-08",47.838,{"date":1586,"open":1587,"high":949,"low":929,"close":1542,"change":456,"percent_change":457,"volume":925,"transactions":9,"vwap":1542},"2025-08-07",47.887,{"date":1589,"open":1590,"high":954,"low":1590,"close":950,"change":1288,"percent_change":231,"volume":1034,"transactions":9,"vwap":950},"2025-08-06",47.873,{"date":1592,"open":1593,"high":1482,"low":1593,"close":953,"change":859,"percent_change":860,"volume":1179,"transactions":9,"vwap":953},"2025-08-05",47.865,{"date":1595,"open":949,"high":949,"low":1542,"close":1542,"change":231,"percent_change":515,"volume":729,"transactions":9,"vwap":1542},"2025-08-04",{"date":1597,"open":934,"high":1593,"low":934,"close":1593,"change":1598,"percent_change":1599,"volume":871,"transactions":9,"vwap":1593},"2025-08-01",0.28,0.59,{"date":1601,"open":987,"high":909,"low":987,"close":909,"change":463,"percent_change":464,"volume":696,"transactions":9,"vwap":909},"2025-07-31",{"date":1603,"open":444,"high":1604,"low":883,"close":883,"change":860,"percent_change":379,"volume":828,"transactions":9,"vwap":883},"2025-07-30",47.689,{"date":1606,"open":883,"high":876,"low":883,"close":876,"change":515,"percent_change":713,"volume":1176,"transactions":9,"vwap":876},"2025-07-29",{"date":1608,"open":741,"high":987,"low":741,"close":987,"change":914,"percent_change":1609,"volume":1610,"transactions":9,"vwap":987},"2025-07-28",-0.38,300,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":200,"percent_change":71,"volume":756,"transactions":9,"vwap":1613},"2025-07-25",47.76,{"date":1615,"open":1032,"high":1032,"low":979,"close":979,"change":334,"percent_change":812,"volume":1616,"transactions":9,"vwap":979},"2025-07-24",200,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":699,"percent_change":700,"volume":1616,"transactions":9,"vwap":1619},"2025-07-23",47.755,{"date":1621,"open":942,"high":1545,"low":942,"close":1580,"change":691,"percent_change":692,"volume":1622,"transactions":9,"vwap":1580},"2025-07-22",6600,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1288,"percent_change":231,"volume":1616,"transactions":9,"vwap":1625},"2025-07-21",47.765,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1628,"change":906,"percent_change":507,"volume":1631,"transactions":9,"vwap":1628},"2025-07-18",47.75,47.77,47.712,9900,{"date":1633,"open":875,"high":1032,"low":877,"close":1634,"change":334,"percent_change":812,"volume":891,"transactions":9,"vwap":1634},"2025-07-17",47.675,{"date":1636,"open":1024,"high":975,"low":1024,"close":975,"change":310,"percent_change":311,"volume":701,"transactions":9,"vwap":975},"2025-07-16",{"date":1638,"open":882,"high":882,"low":1639,"close":1019,"change":860,"percent_change":379,"volume":174,"transactions":9,"vwap":1019},"2025-07-15",47.591,{"date":1641,"open":1032,"high":1032,"low":874,"close":882,"change":1642,"percent_change":464,"volume":1336,"transactions":9,"vwap":882},"2025-07-14",-0.006,{"date":1644,"open":882,"high":1645,"low":882,"close":1645,"change":1646,"percent_change":256,"volume":1176,"transactions":9,"vwap":1645},"2025-07-11",47.676,-0.044,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":144,"percent_change":318,"volume":866,"transactions":9,"vwap":1650},"2025-07-10",47.681,47.72,{"date":1652,"open":1032,"high":974,"low":1650,"close":974,"change":787,"percent_change":221,"volume":687,"transactions":9,"vwap":974},"2025-07-09",{"date":1654,"open":1655,"high":1655,"low":1656,"close":876,"change":378,"percent_change":256,"volume":1048,"transactions":9,"vwap":876},"2025-07-08",47.667,47.624,{"date":1658,"open":1659,"high":1659,"low":984,"close":984,"change":859,"percent_change":860,"volume":701,"transactions":9,"vwap":984},"2025-07-07",47.729,{"date":1661,"open":1032,"high":1032,"low":978,"close":978,"change":699,"percent_change":700,"volume":1662,"transactions":9,"vwap":978},"2025-07-03",100,{"date":1664,"open":928,"high":928,"low":1665,"close":935,"change":318,"percent_change":1056,"volume":1179,"transactions":9,"vwap":935},"2025-07-02",47.774,{"date":1667,"open":942,"high":940,"low":1668,"close":946,"change":593,"percent_change":301,"volume":828,"transactions":9,"vwap":946},"2025-07-01",47.803,{"date":1670,"open":1545,"high":953,"low":958,"close":953,"change":786,"percent_change":241,"volume":1314,"transactions":9,"vwap":953},"2025-06-30",{"date":1672,"open":934,"high":958,"low":1673,"close":1674,"change":463,"percent_change":464,"volume":925,"transactions":9,"vwap":1674},"2025-06-27",47.808,47.825,{"date":1676,"open":928,"high":1677,"low":928,"close":934,"change":906,"percent_change":507,"volume":1044,"transactions":9,"vwap":934},"2025-06-26",47.849,{"date":1679,"open":970,"high":1619,"low":970,"close":1619,"change":248,"percent_change":1263,"volume":744,"transactions":9,"vwap":1619},"2025-06-25",{"date":1681,"open":936,"high":949,"low":936,"close":950,"change":906,"percent_change":507,"volume":832,"transactions":9,"vwap":950},"2025-06-24",{"date":1683,"open":1684,"high":934,"low":1684,"close":942,"change":71,"percent_change":930,"volume":809,"transactions":9,"vwap":942},"2025-06-23",47.794,{"date":1686,"open":1687,"high":965,"low":1687,"close":974,"change":457,"percent_change":412,"volume":693,"transactions":9,"vwap":974},"2025-06-20",47.726,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1650,"change":786,"percent_change":241,"volume":809,"transactions":9,"vwap":1650},"2025-06-18",47.687,47.759,{"date":1693,"open":905,"high":970,"low":905,"close":1634,"change":412,"percent_change":201,"volume":871,"transactions":9,"vwap":1634},"2025-06-17",{"date":1695,"open":1696,"high":1697,"low":1019,"close":1698,"change":706,"percent_change":456,"volume":802,"transactions":9,"vwap":1698},"2025-06-16",47.647,47.679,47.635,{"date":1700,"open":1019,"high":874,"low":1701,"close":887,"change":1056,"percent_change":350,"volume":781,"transactions":9,"vwap":887},"2025-06-13",47.536,{"date":1703,"open":875,"high":978,"low":875,"close":978,"change":310,"percent_change":311,"volume":744,"transactions":9,"vwap":978},"2025-06-12",{"date":1705,"open":987,"high":874,"low":987,"close":905,"change":691,"percent_change":692,"volume":1048,"transactions":9,"vwap":905},"2025-06-11",{"date":1707,"open":1708,"high":894,"low":857,"close":894,"change":412,"percent_change":201,"volume":1509,"transactions":9,"vwap":894},"2025-06-10",47.54,{"date":1710,"open":743,"high":857,"low":743,"close":857,"change":1711,"percent_change":241,"volume":841,"transactions":9,"vwap":857},"2025-06-09",0.044,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":266,"volume":1616,"transactions":9,"vwap":1715},"2025-06-06",47.502,47.486,-0.124,{"date":1718,"open":877,"high":877,"low":1719,"close":444,"change":699,"percent_change":700,"volume":1720,"transactions":9,"vwap":444},"2025-06-05",47.561,5800,{"date":1722,"open":876,"high":1634,"low":444,"close":1634,"change":692,"percent_change":780,"volume":790,"transactions":9,"vwap":1634},"2025-06-04",{"date":1724,"open":894,"high":894,"low":1725,"close":852,"change":464,"percent_change":144,"volume":1034,"transactions":9,"vwap":852},"2025-06-03",47.546,{"date":1727,"open":444,"high":444,"low":1020,"close":1020,"change":324,"percent_change":209,"volume":832,"transactions":9,"vwap":1020},"2025-06-02",{"date":1729,"open":857,"high":444,"low":857,"close":904,"change":1730,"percent_change":507,"volume":1282,"transactions":9,"vwap":904},"2025-05-30",0.077,{"date":1732,"open":857,"high":896,"low":1733,"close":1734,"change":1735,"percent_change":22,"volume":1736,"transactions":9,"vwap":1734},"2025-05-29",47.491,47.523,0.053,14500,{"date":1738,"open":779,"high":743,"low":779,"close":767,"change":115,"percent_change":1739,"volume":738,"transactions":9,"vwap":767},"2025-05-28",-0.67,{"date":1741,"open":1742,"high":936,"low":1743,"close":936,"change":507,"percent_change":1744,"volume":1311,"transactions":9,"vwap":936},"2025-05-27",47.484,47.466,0.34,{"date":1746,"open":876,"high":1747,"low":887,"close":887,"change":231,"percent_change":515,"volume":701,"transactions":9,"vwap":887},"2025-05-23",47.669,{"date":1749,"open":852,"high":444,"low":852,"close":904,"change":691,"percent_change":692,"volume":854,"transactions":9,"vwap":904},"2025-05-22",{"date":1751,"open":987,"high":987,"low":728,"close":1752,"change":913,"percent_change":914,"volume":1753,"transactions":9,"vwap":1752},"2025-05-21",47.545,7500,{"date":1755,"open":1756,"high":1756,"low":887,"close":887,"change":1288,"percent_change":231,"volume":756,"transactions":9,"vwap":887},"2025-05-20",47.639,{"date":1758,"open":728,"high":1019,"low":728,"close":918,"change":457,"percent_change":412,"volume":769,"transactions":9,"vwap":918},"2025-05-19",{"date":1760,"open":1761,"high":1761,"low":987,"close":884,"change":200,"percent_change":71,"volume":790,"transactions":9,"vwap":884},"2025-05-16",47.606,{"date":1763,"open":741,"high":987,"low":1708,"close":896,"change":1764,"percent_change":447,"volume":871,"transactions":9,"vwap":896},"2025-05-15",0.125,{"date":1766,"open":446,"high":1767,"low":796,"close":796,"change":209,"percent_change":210,"volume":1241,"transactions":9,"vwap":796},"2025-05-14",47.504,{"date":1769,"open":446,"high":1770,"low":446,"close":858,"change":706,"percent_change":456,"volume":1282,"transactions":9,"vwap":858},"2025-05-13",47.513,{"date":1772,"open":1773,"high":853,"low":435,"close":446,"change":463,"percent_change":464,"volume":1774,"transactions":9,"vwap":446},"2025-05-12",47.401,84900,{"date":1776,"open":1777,"high":987,"low":858,"close":858,"change":629,"percent_change":629,"volume":1720,"transactions":9,"vwap":858},"2025-05-09",47.543,{"date":1779,"open":1003,"high":900,"low":1780,"close":858,"change":1781,"percent_change":1782,"volume":967,"transactions":9,"vwap":858},"2025-05-08",47.475,-0.095,-0.2,{"date":1784,"open":1785,"high":1786,"low":1785,"close":904,"change":1787,"percent_change":1788,"volume":1176,"transactions":9,"vwap":904},"2025-05-07",47.567,47.604,0.138,0.29,{"date":1790,"open":1791,"high":887,"low":1792,"close":1792,"change":1793,"percent_change":700,"volume":1794,"transactions":9,"vwap":1792},"2025-05-06",47.528,47.462,-0.068,13500,{"date":1796,"open":767,"high":857,"low":767,"close":857,"change":1288,"percent_change":231,"volume":1179,"transactions":9,"vwap":857},"2025-05-05",{"date":1798,"open":1799,"high":904,"low":1800,"close":853,"change":256,"percent_change":257,"volume":1048,"transactions":9,"vwap":853},"2025-05-02",47.594,47.512,{"date":1802,"open":921,"high":921,"low":1803,"close":1803,"change":256,"percent_change":257,"volume":802,"transactions":9,"vwap":1803},"2025-05-01",47.605,{"date":1805,"open":882,"high":980,"low":882,"close":980,"change":200,"percent_change":71,"volume":1610,"transactions":9,"vwap":980},"2025-04-30",{"date":1807,"open":876,"high":1808,"low":1019,"close":875,"change":734,"percent_change":190,"volume":1029,"transactions":9,"vwap":875},"2025-04-29",47.684,{"date":1810,"open":910,"high":884,"low":910,"close":884,"change":201,"percent_change":673,"volume":707,"transactions":9,"vwap":884},"2025-04-28",{"date":180,"open":772,"high":853,"low":772,"close":853,"change":691,"percent_change":692,"volume":1610,"transactions":9,"vwap":853}]