[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHUS":3,"homepage-market-summary":27,"stock-historical-SHUS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHUS","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},"Stratified LargeCap Hedged ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2466,0.6317,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},50.6737,50.3597,0.314,0.62,6,52.6514,44.547,238.19667378486056,75.6,1162,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.02,401,146287.36512,22.7,"2025-04-24",[181,184,191,200,207,215,220,228,235,241,247,254,261,267,273,279,284,291,297,305,312,318,324,330,336,341,347,353,359,366,372,378,385,392,398,404,411,416,422,427,432,439,445,452,459,465,472,478,484,489,496,502,506,513,519,525,531,537,543,549,555,562,568,573,578,583,587,592,596,600,605,610,616,621,625,629,634,639,644,649,654,659,664,669,674,679,686,691,696,699,704,709,713,718,722,726,731,735,741,746,750,754,759,762,767,772,777,782,786,791,796,800,806,810,814,818,822,827,831,836,841,845,849,854,858,862,867,871,875,879,885,890,894,898,903,906,911,915,920,925,930,934,938,943,948,951,955,959,964,969,972,976,980,985,988,992,996,1000,1003,1009,1017,1020,1024,1030,1034,1039,1043,1048,1052,1057,1061,1066,1071,1075,1080,1084,1088,1092,1097,1101,1105,1109,1113,1116,1119,1124,1131,1136,1141,1146,1150,1154,1159,1164,1169,1174,1179,1183,1187,1190,1194,1198,1201,1206,1211,1216,1220,1224,1228,1232,1236,1240,1243,1248,1252,1256,1260,1264,1269,1272,1276,1281,1286,1290,1296,1299,1302,1308,1314,1318,1322,1326,1331,1338,1344,1349,1353,1357,1361,1366,1372,1375,1380,1384,1388,1392,1397,1400,1405,1409,1413,1418,1421,1425,1429,1433,1436,1440,1444,1448,1453,1459,1464,1470,1474,1478,1482,1485,1490,1495,1498,1502,1505,1509,1514,1518,1522,1526,1529,1533,1536,1543,1548,1552,1556,1559,1562,1566,1570,1575,1580,1584,1589,1595,1599,1603,1608,1611,1615,1619,1624,1628,1632,1635,1639,1644,1648,1651,1655,1658,1666,1669,1672,1675,1679,1683,1687,1690,1694,1699,1703,1709,1713,1717,1721,1724,1728,1732,1735,1739,1744,1750,1754,1757,1761,1764,1769,1773,1778,1782,1785,1789,1795,1801,1804,1808,1813,1817,1823,1828,1831,1839,1844,1849,1854,1858,1865,1869,1872,1876,1880,1884,1888,1892,1897],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},4,50.6083,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",0.2621,0.52,19.426363,7,50.2729,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",50.01,50.0976,0.1666,0.33,473,12,50.0131,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":21,"vwap":206},"2026-10-01",49.931,0.1535,0.31,7.1,49.4958,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",49.7775,-0.3034,-0.61,26,5,50.0633,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":119,"volume":21,"transactions":182,"vwap":219},"2026-09-29",50.0809,-0.0613,50.0242,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":189,"vwap":227},"2026-09-28",50.11,50.1422,-0.3452,-0.68,119.193,50.1385,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":21,"vwap":234},"2026-09-25",50.4874,0.2012,0.4,9,50.3217,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":189,"transactions":213,"vwap":240},"2026-09-24",50.2862,-0.2102,-0.42,50.7114,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":21,"transactions":182,"vwap":246},"2026-09-23",50.4964,-0.3657,-0.72,50.7025,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":189,"vwap":253},"2026-09-22",50.8621,0.0226,0.04,8.363751,50.9758,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":213,"vwap":260},"2026-09-21",50.8395,0.2451,0.48,6.226,50.7065,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":21,"transactions":182,"vwap":266},"2026-09-18",50.5944,-0.3232,-0.63,50.5742,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":21,"transactions":182,"vwap":272},"2026-09-17",50.9176,0.2666,0.53,50.8958,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":21,"transactions":182,"vwap":278},"2026-09-16",50.651,-0.3397,-0.67,51,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":265,"volume":189,"transactions":182,"vwap":283},"2026-09-15",50.9907,-0.3231,51.0686,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":189,"vwap":290},"2026-09-14",51.3138,0.0829,0.16,7.238,51.3251,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":172,"transactions":172,"vwap":296},"2026-09-11",51.2309,0.4177,0.82,51.2,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",50.8132,-0.3278,-0.64,75.807006,8,50.876,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":213,"vwap":311},"2026-09-09",51.141,-0.4257,-0.83,10,51.247,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":189,"transactions":213,"vwap":317},"2026-09-08",51.5667,-0.4501,-0.87,51.7386,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":21,"transactions":182,"vwap":323},"2026-09-04",52.0168,-0.264,-0.5,52.0067,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":21,"transactions":182,"vwap":329},"2026-09-03",52.2808,0.2617,0.5,52.1317,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":21,"transactions":182,"vwap":335},"2026-09-02",52.0191,0.3167,0.61,51.8575,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":124,"volume":21,"transactions":182,"vwap":340},"2026-09-01",51.7024,-0.2997,51.94,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":104,"volume":345,"transactions":21,"vwap":346},"2026-08-31",52.0021,-0.2488,11.199,51.9999,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":21,"transactions":182,"vwap":352},"2026-08-28",52.2509,-0.098,-0.19,52.4208,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":21,"transactions":182,"vwap":358},"2026-08-27",52.3489,-0.2895,-0.55,52.3508,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":213,"vwap":365},"2026-08-26",52.6384,0.0885,0.17,49,52.606,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":303,"transactions":213,"vwap":371},"2026-08-25",52.5499,-0.0136,-0.03,52.5006,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":363,"volume":376,"transactions":213,"vwap":377},"2026-08-24",52.5635,0.0888,6.17,52.5501,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":21,"vwap":384},"2026-08-21",52.4747,0.3634,0.7,18,52.4267,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":21,"vwap":391},"2026-08-20",52.1113,-0.5095,-0.97,80,52.3369,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":21,"transactions":182,"vwap":397},"2026-08-19",52.6208,0.5068,0.97,52.7558,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":21,"transactions":182,"vwap":403},"2026-08-18",52.114,-0.0878,-0.17,52.3167,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":213,"vwap":410},"2026-08-17",52.2018,-0.4496,-0.85,7.155,52.4316,{"date":412,"open":22,"high":22,"low":22,"close":22,"change":413,"percent_change":414,"volume":189,"transactions":21,"vwap":415},"2026-08-14",0.0452,0.09,52.6651,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":21,"transactions":182,"vwap":421},"2026-08-13",52.6062,0.3112,0.6,52.5289,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":70,"volume":21,"transactions":182,"vwap":426},"2026-08-12",52.295,0.038,52.165,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":70,"percent_change":430,"volume":189,"transactions":213,"vwap":431},"2026-08-11",52.257,0.13,52.2464,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":213,"vwap":438},"2026-08-10",52.187,0.0789,0.15,6.153,52.0979,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":189,"transactions":21,"vwap":444},"2026-08-07",52.1081,0.285,0.55,51.9031,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":213,"vwap":451},"2026-08-06",51.8231,-0.1938,-0.37,15,51.9003,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":213,"vwap":458},"2026-08-05",52.0169,-0.0421,-0.08,11,52.0832,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":21,"transactions":182,"vwap":464},"2026-08-04",52.059,0.578,1.12,51.4475,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":213,"vwap":471},"2026-08-03",51.481,0.3771,0.74,6.134,51.4976,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":21,"transactions":182,"vwap":477},"2026-07-31",51.1039,-0.0443,-0.09,50.9333,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":21,"transactions":182,"vwap":483},"2026-07-30",51.1482,-0.1752,-0.34,51.0583,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":301,"volume":21,"transactions":182,"vwap":488},"2026-07-29",51.3234,-0.3306,51.5917,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":213,"vwap":495},"2026-07-28",51.654,0.6454,1.27,13,51.6173,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":172,"transactions":172,"vwap":501},"2026-07-27",51.0086,0.3948,0.78,50.925,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":295,"volume":457,"transactions":189,"vwap":246},"2026-07-24",50.6138,0.4116,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":189,"vwap":512},"2026-07-23",50.2022,-0.3112,-0.62,8.995,50.2968,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":21,"transactions":182,"vwap":518},"2026-07-22",50.5134,0.0054,0.01,50.72,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":457,"transactions":213,"vwap":524},"2026-07-21",50.508,0.0263,0.05,50.4743,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":189,"transactions":213,"vwap":530},"2026-07-20",50.4817,-0.2043,-0.4,50.6528,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":21,"transactions":182,"vwap":536},"2026-07-17",50.686,-0.2892,-0.57,50.9858,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":540,"percent_change":541,"volume":21,"transactions":182,"vwap":542},"2026-07-16",50.9752,0.512,1.01,50.7825,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":21,"transactions":182,"vwap":548},"2026-07-15",50.4632,-0.1958,-0.39,50.6825,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":510,"volume":553,"transactions":213,"vwap":554},"2026-07-14",50.659,-0.3184,48,50.6782,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":213,"vwap":561},"2026-07-13",50.9774,0.0144,0.03,6.205,51.1938,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-10",50.963,0.215,0.42,100,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":567,"transactions":9,"vwap":570},"2026-07-09",50.748,0.163,0.32,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":567,"transactions":9,"vwap":575},"2026-07-08",50.585,-0.555,-1.09,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":567,"transactions":9,"vwap":580},"2026-07-07",51.14,0.127,0.25,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":559,"volume":567,"transactions":9,"vwap":585},"2026-07-06",51.013,0.017,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":567,"transactions":9,"vwap":589},"2026-07-02",50.996,0.329,0.65,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":363,"volume":567,"transactions":9,"vwap":594},"2026-07-01",50.667,0.084,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":44,"volume":567,"transactions":9,"vwap":598},"2026-06-30",50.583,-0.107,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":567,"transactions":9,"vwap":602},"2026-06-29",50.69,-0.024,-0.05,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":567,"transactions":9,"vwap":607},"2026-06-26",50.714,0.257,0.51,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-25",50.457,0.179,0.36,0,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":615,"transactions":9,"vwap":618},"2026-06-24",50.278,0.292,0.58,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":430,"volume":567,"transactions":9,"vwap":623},"2026-06-23",49.986,0.066,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":517,"percent_change":628,"volume":567,"transactions":9,"vwap":627},"2026-06-22",49.92,0.02,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":567,"transactions":9,"vwap":631},"2026-06-18",49.91,0.205,0.41,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":615,"transactions":9,"vwap":636},"2026-06-17",49.705,-0.82,-1.62,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":567,"transactions":9,"vwap":641},"2026-06-16",50.525,-0.137,-0.27,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":567,"transactions":9,"vwap":646},"2026-06-15",50.662,0.219,0.43,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":615,"transactions":9,"vwap":651},"2026-06-12",50.443,0.397,0.79,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":615,"transactions":9,"vwap":656},"2026-06-11",50.046001,0.676,1.37,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":567,"transactions":9,"vwap":661},"2026-06-10",49.37,-0.449,-0.9,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":567,"transactions":9,"vwap":666},"2026-06-09",49.819,0.276,0.56,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":567,"transactions":9,"vwap":671},"2026-06-08",49.543,-0.069,-0.14,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":567,"transactions":9,"vwap":676},"2026-06-05",49.612,-0.578,-1.15,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-04",50.049999,50.19,0.272,0.54,900,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":615,"transactions":9,"vwap":688},"2026-06-03",49.918,-0.154,-0.31,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":615,"transactions":9,"vwap":693},"2026-06-02",50.071999,0.169,0.34,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":628,"percent_change":251,"volume":567,"transactions":9,"vwap":698},"2026-06-01",49.903,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":615,"transactions":9,"vwap":701},"2026-05-29",49.883,0.028,0.06,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":615,"transactions":9,"vwap":706},"2026-05-28",49.855,0.135,0.27,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":143,"volume":615,"transactions":9,"vwap":711},"2026-05-27",49.72,-0.012,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":567,"transactions":9,"vwap":715},"2026-05-26",49.732,0.114,0.23,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":609,"percent_change":721,"volume":615,"transactions":9,"vwap":720},"2026-05-22",49.618,1.04,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":566,"volume":615,"transactions":9,"vwap":724},"2026-05-21",49.108,0.204,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":615,"transactions":9,"vwap":728},"2026-05-20",48.904,0.465,0.96,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":482,"volume":615,"transactions":9,"vwap":733},"2026-05-19",48.439,-0.166,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":614,"volume":740,"transactions":9,"vwap":738},"2026-05-18",48.55,48.605,0.175,2200,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":615,"transactions":9,"vwap":743},"2026-05-15",48.43,-0.443,-0.91,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":695,"volume":615,"transactions":9,"vwap":748},"2026-05-14",48.873,0.167,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":155,"volume":615,"transactions":9,"vwap":752},"2026-05-13",48.706,-0.118,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":615,"transactions":9,"vwap":756},"2026-05-12",48.824,0.053,0.11,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":672,"percent_change":673,"volume":567,"transactions":9,"vwap":761},"2026-05-11",48.771,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":615,"transactions":9,"vwap":764},"2026-05-08",48.84,0.137,0.28,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":615,"transactions":9,"vwap":769},"2026-05-07",48.703,-0.381,-0.78,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":615,"transactions":9,"vwap":774},"2026-05-06",49.084,0.377,0.77,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":615,"transactions":9,"vwap":779},"2026-05-05",48.707,0.344,0.71,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":51,"volume":567,"transactions":9,"vwap":784},"2026-05-04",48.363,-0.321,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":615,"transactions":9,"vwap":788},"2026-05-01",48.684,-0.141,-0.29,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":615,"transactions":9,"vwap":793},"2026-04-30",48.825,0.715,1.49,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":119,"volume":615,"transactions":9,"vwap":798},"2026-04-29",48.11,-0.057,{"date":801,"open":798,"high":802,"low":798,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-04-28",48.167,-0.109,-0.23,2100,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":160,"volume":567,"transactions":9,"vwap":808},"2026-04-27",48.276,-0.122,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":160,"volume":567,"transactions":9,"vwap":812},"2026-04-24",48.398,-0.121,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":703,"volume":567,"transactions":9,"vwap":816},"2026-04-23",48.519,0.029,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":370,"volume":567,"transactions":9,"vwap":820},"2026-04-22",48.49,-0.013,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":567,"transactions":9,"vwap":824},"2026-04-21",48.503,-0.174,-0.36,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":70,"percent_change":830,"volume":567,"transactions":9,"vwap":829},"2026-04-20",48.677,0.14,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":567,"transactions":9,"vwap":833},"2026-04-17",48.607,0.597,1.24,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":567,"transactions":9,"vwap":838},"2026-04-16",48.0099983,0.184,0.38,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":251,"volume":567,"transactions":9,"vwap":843},"2026-04-15",47.826,0.019,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":840,"volume":567,"transactions":9,"vwap":847},"2026-04-14",47.807,0.183,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":567,"transactions":9,"vwap":851},"2026-04-13",47.624,0.355,0.75,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":408,"volume":567,"transactions":9,"vwap":856},"2026-04-10",47.269,-0.406,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":717,"volume":567,"transactions":9,"vwap":860},"2026-04-09",47.675,0.108,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":567,"transactions":9,"vwap":864},"2026-04-08",47.567,0.894,1.92,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":35,"volume":567,"transactions":9,"vwap":869},"2026-04-07",46.673,-0.105,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":196,"volume":567,"transactions":9,"vwap":873},"2026-04-06",46.778,0.152,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":288,"volume":567,"transactions":9,"vwap":877},"2026-04-02",46.626,0.073,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":708,"volume":805,"transactions":9,"vwap":882},"2026-04-01",46.43,46.553,46.42,0.126,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":567,"transactions":9,"vwap":887},"2026-03-31",46.427,0.599,1.31,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":114,"volume":567,"transactions":9,"vwap":892},"2026-03-30",45.828,-0.148,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":637,"volume":567,"transactions":9,"vwap":896},"2026-03-27",45.976,-0.38,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":567,"transactions":9,"vwap":900},"2026-03-26",46.356,-0.333,-0.71,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":839,"percent_change":232,"volume":567,"transactions":9,"vwap":905},"2026-03-25",46.689,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":567,"transactions":9,"vwap":908},"2026-03-24",46.505,0.057,0.12,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":232,"percent_change":914,"volume":567,"transactions":9,"vwap":913},"2026-03-23",46.448,0.87,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":567,"transactions":9,"vwap":917},"2026-03-20",46.048,-0.547,-1.17,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":567,"transactions":9,"vwap":922},"2026-03-19",46.595,-0.005,-0.01,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":567,"transactions":9,"vwap":927},"2026-03-18",46.6,-0.635,-1.34,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":739,"percent_change":933,"volume":567,"transactions":9,"vwap":932},"2026-03-17",47.235,0.37,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":20,"volume":567,"transactions":9,"vwap":936},"2026-03-16",47.060001,0.29,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":567,"transactions":9,"vwap":940},"2026-03-13",46.77,-0.017,-0.04,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":567,"transactions":9,"vwap":945},"2026-03-12",46.787,-0.584,-1.23,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":673,"percent_change":790,"volume":567,"transactions":9,"vwap":950},"2026-03-11",47.371,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":211,"volume":567,"transactions":9,"vwap":953},"2026-03-10",47.511,-0.294,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":758,"volume":567,"transactions":9,"vwap":957},"2026-03-09",47.805,0.054,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":567,"transactions":9,"vwap":961},"2026-03-06",47.751,-0.45,-0.93,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":567,"transactions":9,"vwap":966},"2026-03-05",48.201,-0.528,-1.08,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":632,"percent_change":566,"volume":567,"transactions":9,"vwap":971},"2026-03-04",48.729,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":947,"volume":567,"transactions":9,"vwap":974},"2026-03-03",48.524,-0.605,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":160,"volume":567,"transactions":9,"vwap":978},"2026-03-02",49.129,-0.123,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":567,"transactions":9,"vwap":982},"2026-02-27",49.252,0.092,0.19,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":571,"percent_change":196,"volume":567,"transactions":9,"vwap":987},"2026-02-26",49.16,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":942,"volume":567,"transactions":9,"vwap":990},"2026-02-25",48.997,-0.022,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":653,"volume":567,"transactions":9,"vwap":994},"2026-02-24",49.019001,0.384,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":93,"volume":615,"transactions":9,"vwap":998},"2026-02-23",48.635,-0.379,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":632,"percent_change":566,"volume":615,"transactions":9,"vwap":1002},"2026-02-20",49.014,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":690,"volume":1008,"transactions":9,"vwap":1006},"2026-02-19",48.87,48.809,-0.15,2000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-02-18",48.58,48.959,48.54,0.188,0.39,7000,{"date":1018,"open":761,"high":761,"low":761,"close":761,"change":1019,"percent_change":114,"volume":615,"transactions":9,"vwap":761},"2026-02-17",-0.155,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":86,"volume":615,"transactions":9,"vwap":1022},"2026-02-13",48.926,0.442,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":567,"transactions":9,"vwap":1027},"2026-02-12",48.37,48.484,-0.483,-0.99,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":609,"volume":567,"transactions":9,"vwap":1032},"2026-02-11",48.967,0.249,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":363,"volume":567,"transactions":9,"vwap":1037},"2026-02-10",48.6,48.718,0.082,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":414,"volume":567,"transactions":9,"vwap":1041},"2026-02-09",48.636,0.045,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":615,"transactions":9,"vwap":1045},"2026-02-06",48.591,0.803,1.68,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":51,"volume":615,"transactions":9,"vwap":1050},"2026-02-05",47.788,-0.316,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":615,"transactions":9,"vwap":1054},"2026-02-04",48.104,0.407,0.85,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":288,"volume":615,"transactions":9,"vwap":1059},"2026-02-03",47.697,0.075,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":615,"transactions":9,"vwap":1063},"2026-02-02",47.622,0.232,0.49,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":615,"transactions":9,"vwap":1068},"2026-01-30",47.39,-0.049,-0.1,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":414,"volume":615,"transactions":9,"vwap":1073},"2026-01-29",47.439,0.043,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":567,"transactions":9,"vwap":1077},"2026-01-28",47.396,-0.125,-0.26,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1007,"volume":615,"transactions":9,"vwap":1082},"2026-01-27",47.521,-0.072,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":717,"volume":567,"transactions":9,"vwap":1086},"2026-01-26",47.593,0.107,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":897,"volume":615,"transactions":9,"vwap":1090},"2026-01-23",47.486,-0.181,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":615,"transactions":9,"vwap":1094},"2026-01-22",47.667,0.1,0.21,{"date":1098,"open":864,"high":864,"low":864,"close":864,"change":1099,"percent_change":1100,"volume":567,"transactions":9,"vwap":864},"2026-01-21",0.606,1.29,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":678,"volume":615,"transactions":9,"vwap":1103},"2026-01-20",46.961,-0.545,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":99,"volume":615,"transactions":9,"vwap":1107},"2026-01-16",47.506,-0.145,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":187,"volume":567,"transactions":9,"vwap":1111},"2026-01-15",47.651,0.247,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":984,"percent_change":232,"volume":615,"transactions":9,"vwap":1115},"2026-01-14",47.404,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":757,"percent_change":758,"volume":567,"transactions":9,"vwap":1118},"2026-01-13",47.214,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":628,"volume":567,"transactions":9,"vwap":1122},"2026-01-12",46.92,47.161,0.008,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":232,"volume":1130,"transactions":9,"vwap":1128},"2026-01-09",47.17,47.07,47.153,0.186,15800,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":567,"transactions":9,"vwap":1133},"2026-01-08",46.967,0.419,0.9,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":615,"transactions":9,"vwap":1138},"2026-01-07",46.548,-0.488,-1.04,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":567,"transactions":9,"vwap":1143},"2026-01-06",47.035999,0.455,0.98,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":653,"volume":567,"transactions":9,"vwap":1148},"2026-01-05",46.581,0.365,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":271,"volume":567,"transactions":9,"vwap":1152},"2026-01-02",46.216,0.245,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":902,"volume":1158,"transactions":9,"vwap":1156},"2025-12-31",45.971,-0.33,400,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":615,"transactions":9,"vwap":1161},"2025-12-30",46.301,-0.65,-1.38,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":615,"transactions":9,"vwap":1166},"2025-12-29",46.951,-0.092,-0.2,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":567,"transactions":9,"vwap":1171},"2025-12-26",47.042999,-0.026,-0.06,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":567,"transactions":9,"vwap":1176},"2025-12-24",47.069,0.209,0.45,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":804,"volume":615,"transactions":9,"vwap":1181},"2025-12-23",46.86,-0.108,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":258,"volume":615,"transactions":9,"vwap":1185},"2025-12-22",46.968,0.224,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":251,"percent_change":414,"volume":615,"transactions":9,"vwap":1189},"2025-12-19",46.744,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":766,"volume":615,"transactions":9,"vwap":1192},"2025-12-18",46.704,0.132,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":897,"volume":615,"transactions":9,"vwap":1196},"2025-12-17",46.572,-0.179,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":114,"percent_change":225,"volume":615,"transactions":9,"vwap":1200},"2025-12-16",46.751,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":615,"transactions":9,"vwap":1203},"2025-12-15",47.070999,0.095,0.2,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":615,"transactions":9,"vwap":1208},"2025-12-12",46.976,-0.281,-0.59,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":615,"transactions":9,"vwap":1213},"2025-12-11",47.257,0.339,0.72,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":493,"volume":615,"transactions":9,"vwap":1218},"2025-12-10",46.918,0.588,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":456,"volume":615,"transactions":9,"vwap":1222},"2025-12-09",46.33,-0.036,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":301,"volume":615,"transactions":9,"vwap":1226},"2025-12-08",46.366,-0.298,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":582,"volume":615,"transactions":9,"vwap":1230},"2025-12-05",46.664,0.115,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":615,"volume":615,"transactions":9,"vwap":1234},"2025-12-04",46.549,0.002,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":620,"volume":615,"transactions":9,"vwap":1238},"2025-12-03",46.547,0.269,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":941,"percent_change":942,"volume":615,"transactions":9,"vwap":1242},"2025-12-02",46.278,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":615,"transactions":9,"vwap":1245},"2025-12-01",46.295,-0.262,-0.56,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":840,"volume":450,"transactions":9,"vwap":1250},"2025-11-28",46.557,0.176,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":572,"percent_change":1255,"volume":615,"transactions":9,"vwap":1254},"2025-11-26",46.381,0.69,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1100,"volume":615,"transactions":9,"vwap":1258},"2025-11-25",46.061001,0.585,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":933,"volume":615,"transactions":9,"vwap":1262},"2025-11-24",45.476,0.168,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":615,"transactions":9,"vwap":1266},"2025-11-21",45.308,0.761,1.71,{"date":1270,"open":23,"high":23,"low":23,"close":23,"change":1271,"percent_change":663,"volume":615,"transactions":9,"vwap":23},"2025-11-20",-0.404,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":962,"volume":615,"transactions":9,"vwap":1274},"2025-11-19",44.951,-0.201,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":567,"transactions":9,"vwap":1278},"2025-11-18",45.152,0.109,0.24,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":567,"transactions":9,"vwap":1283},"2025-11-17",45.042999,-0.507,-1.11,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":44,"volume":615,"transactions":9,"vwap":1288},"2025-11-14",45.55,-0.096,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1140,"volume":1295,"transactions":9,"vwap":1293},"2025-11-13",45.91,45.646,-0.479,200,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1279,"percent_change":1280,"volume":615,"transactions":9,"vwap":1298},"2025-11-12",46.125,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":608,"percent_change":668,"volume":615,"transactions":9,"vwap":1301},"2025-11-11",46.015999,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1015,"volume":1295,"transactions":9,"vwap":1305},"2025-11-10",45.592,45.759,45.491,0.178,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":591,"volume":1313,"transactions":9,"vwap":1311},"2025-11-07",45.12,45.581,0.293,8300,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":245,"volume":615,"transactions":9,"vwap":1316},"2025-11-06",45.288,-0.327,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":469,"volume":567,"transactions":9,"vwap":1320},"2025-11-05",45.615,0.333,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":51,"volume":615,"transactions":9,"vwap":1324},"2025-11-04",45.282,-0.301,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":803,"percent_change":155,"volume":1330,"transactions":9,"vwap":1329},"2025-11-03",45.4,45.583,1700,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-10-31",45.48,45.692,0.08,0.18,3300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":962,"volume":1343,"transactions":9,"vwap":1341},"2025-10-30",45.93,45.612,-0.204,3200,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":615,"transactions":9,"vwap":1346},"2025-10-29",45.816,-0.433,-0.94,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":93,"volume":615,"transactions":9,"vwap":1351},"2025-10-28",46.249,-0.361,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":566,"volume":615,"transactions":9,"vwap":1355},"2025-10-27",46.61,0.195,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1205,"volume":615,"transactions":9,"vwap":1359},"2025-10-24",46.415,0.091,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":615,"transactions":9,"vwap":1363},"2025-10-23",46.324,0.122,0.26,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":567,"transactions":9,"vwap":1369},"2025-10-22",46.040001,46.202,-0.198,-0.43,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":613,"percent_change":1015,"volume":615,"transactions":9,"vwap":1374},"2025-10-21",46.4,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":615,"transactions":9,"vwap":1377},"2025-10-20",46.221,0.308,0.67,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":840,"volume":567,"transactions":9,"vwap":1382},"2025-10-17",45.913,0.174,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1210,"volume":567,"transactions":9,"vwap":1386},"2025-10-16",45.739,-0.273,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":717,"volume":567,"transactions":9,"vwap":1390},"2025-10-15",46.012001,0.105,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":615,"transactions":9,"vwap":1394},"2025-10-14",45.907,0.402,0.88,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":933,"percent_change":295,"volume":567,"transactions":9,"vwap":1399},"2025-10-13",45.505,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":567,"transactions":9,"vwap":1402},"2025-10-10",45.135,-0.797,-1.74,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":93,"volume":615,"transactions":9,"vwap":1407},"2025-10-09",45.932,-0.355,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":766,"volume":615,"transactions":9,"vwap":1411},"2025-10-08",46.287,0.131,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":615,"transactions":9,"vwap":1415},"2025-10-07",46.156,-0.225,-0.49,{"date":1419,"open":1254,"high":1254,"low":1254,"close":1254,"change":1420,"percent_change":476,"volume":615,"transactions":9,"vwap":1254},"2025-10-06",-0.041,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":196,"volume":615,"transactions":9,"vwap":1423},"2025-10-03",46.422,0.153,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":984,"volume":615,"transactions":9,"vwap":1427},"2025-10-02",46.269,0.088,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":840,"volume":615,"transactions":9,"vwap":1431},"2025-10-01",46.181,0.173,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":958,"percent_change":910,"volume":615,"transactions":9,"vwap":1435},"2025-09-30",46.0079994,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":523,"volume":615,"transactions":9,"vwap":1438},"2025-09-29",45.954,0.023,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":721,"volume":615,"transactions":9,"vwap":1442},"2025-09-26",45.931,0.471,{"date":1445,"open":1333,"high":1333,"low":1446,"close":1447,"change":744,"percent_change":389,"volume":1337,"transactions":9,"vwap":1447},"2025-09-25",45.44,45.46,{"date":1449,"open":1340,"high":1340,"low":1450,"close":1451,"change":821,"percent_change":370,"volume":1452,"transactions":9,"vwap":1451},"2025-09-24",45.85,45.903,2400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":717,"volume":1337,"transactions":9,"vwap":1456},"2025-09-23",45.89,45.916,45.87,0.106,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1172,"percent_change":1173,"volume":1343,"transactions":9,"vwap":1463},"2025-09-22",45.75,45.82,45.81,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":351,"volume":1469,"transactions":9,"vwap":1467},"2025-09-19",45.65,45.836,-0.085,5700,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":334,"volume":615,"transactions":9,"vwap":1472},"2025-09-18",45.921,0.278,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1335,"percent_change":1336,"volume":567,"transactions":9,"vwap":1477},"2025-09-17",45.5,45.643,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1168,"volume":615,"transactions":9,"vwap":1480},"2025-09-16",45.563,-0.093,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1481,"percent_change":1168,"volume":615,"transactions":9,"vwap":1484},"2025-09-15",45.656,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":615,"transactions":9,"vwap":1487},"2025-09-12",45.749,-0.246,-0.53,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":567,"transactions":9,"vwap":1492},"2025-09-11",45.995,0.617,1.36,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":753,"percent_change":1079,"volume":615,"transactions":9,"vwap":1497},"2025-09-10",45.378,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":628,"volume":567,"transactions":9,"vwap":1500},"2025-09-09",45.496,0.007,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":942,"percent_change":476,"volume":567,"transactions":9,"vwap":1504},"2025-09-08",45.489,{"date":1506,"open":1476,"high":1507,"low":1476,"close":1507,"change":1508,"percent_change":1335,"volume":1295,"transactions":9,"vwap":1507},"2025-09-05",45.529,0.036,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":567,"transactions":9,"vwap":1511},"2025-09-04",45.493,0.201,0.44,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1070,"volume":567,"transactions":9,"vwap":1516},"2025-09-03",45.292,-0.047,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1275,"percent_change":1521,"volume":567,"transactions":9,"vwap":1520},"2025-09-02",45.339,-0.44,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":673,"volume":615,"transactions":9,"vwap":1524},"2025-08-29",45.54,-0.065,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1172,"percent_change":1173,"volume":615,"transactions":9,"vwap":1528},"2025-08-28",45.605,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1513,"volume":615,"transactions":9,"vwap":1531},"2025-08-27",45.631,0.198,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1501,"percent_change":628,"volume":567,"transactions":9,"vwap":1535},"2025-08-26",45.433,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-08-25",45.32,45.426,-0.276,-0.6,1500,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":615,"transactions":9,"vwap":1545},"2025-08-22",45.702,0.727,1.62,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":148,"volume":615,"transactions":9,"vwap":1550},"2025-08-21",44.975,-0.156,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":628,"volume":615,"transactions":9,"vwap":1554},"2025-08-20",45.131,0.009,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1458,"percent_change":1280,"volume":615,"transactions":9,"vwap":1558},"2025-08-19",45.122,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":628,"percent_change":251,"volume":615,"transactions":9,"vwap":1561},"2025-08-18",45.015999,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":351,"volume":615,"transactions":9,"vwap":1564},"2025-08-15",44.996,-0.086,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1210,"volume":567,"transactions":9,"vwap":1568},"2025-08-14",45.082001,-0.267,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":567,"transactions":9,"vwap":1572},"2025-08-13",45.349,0.558,1.25,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":615,"transactions":9,"vwap":1577},"2025-08-12",44.791,0.625,1.42,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":99,"volume":567,"transactions":9,"vwap":1582},"2025-08-11",44.166,-0.134,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":196,"volume":567,"transactions":9,"vwap":1587},"2025-08-08",46.35,44.3,0.145,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1167,"percent_change":44,"volume":1594,"transactions":9,"vwap":1592},"2025-08-07",44.080002,44.155,43.97,3500,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":559,"volume":567,"transactions":9,"vwap":1597},"2025-08-06",44.247,0.015,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":160,"volume":615,"transactions":9,"vwap":1601},"2025-08-05",44.232,-0.113,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":615,"transactions":9,"vwap":1605},"2025-08-04",44.345,0.474,1.08,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":114,"percent_change":245,"volume":615,"transactions":9,"vwap":1610},"2025-08-01",43.871,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":309,"volume":567,"transactions":9,"vwap":1613},"2025-07-31",44.191,-0.369,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1489,"volume":615,"transactions":9,"vwap":1617},"2025-07-30",44.56,-0.237,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1173,"volume":1295,"transactions":9,"vwap":1622},"2025-07-29",44.65,44.797,-0.027,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1521,"volume":567,"transactions":9,"vwap":1626},"2025-07-28",44.824,-0.197,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":695,"volume":567,"transactions":9,"vwap":1630},"2025-07-25",45.021,0.154,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":160,"percent_change":357,"volume":567,"transactions":9,"vwap":1634},"2025-07-24",44.867,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":853,"volume":615,"transactions":9,"vwap":1637},"2025-07-23",45.117,0.334,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":615,"transactions":9,"vwap":1641},"2025-07-22",44.783,0.535,1.21,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":402,"volume":615,"transactions":9,"vwap":1646},"2025-07-21",44.248,-0.076,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":603,"percent_change":604,"volume":615,"transactions":9,"vwap":1650},"2025-07-18",44.324,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":591,"volume":567,"transactions":9,"vwap":1653},"2025-07-17",44.348,0.287,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1060,"percent_change":363,"volume":615,"transactions":9,"vwap":1657},"2025-07-16",44.061001,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-07-15",44.16,44.23,43.986,-0.531,-1.19,6000,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1235,"percent_change":615,"volume":615,"transactions":9,"vwap":1668},"2025-07-14",44.517,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1227,"percent_change":51,"volume":567,"transactions":9,"vwap":1671},"2025-07-11",44.515,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1096,"percent_change":71,"volume":615,"transactions":9,"vwap":1674},"2025-07-10",44.813,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":717,"volume":615,"transactions":9,"vwap":1677},"2025-07-09",44.603,0.103,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1365,"volume":615,"transactions":9,"vwap":1681},"2025-07-08",44.5,0.116,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":771,"volume":615,"transactions":9,"vwap":1685},"2025-07-07",44.384,-0.351,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1205,"percent_change":1178,"volume":615,"transactions":9,"vwap":1689},"2025-07-03",44.735,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":830,"volume":615,"transactions":9,"vwap":1692},"2025-07-02",44.535,0.062,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":615,"transactions":9,"vwap":1696},"2025-07-01",44.473,0.472,1.07,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":620,"volume":615,"transactions":9,"vwap":1701},"2025-06-30",44.00099945,0.254,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1542,"transactions":9,"vwap":1706},"2025-06-27",43.78,43.747,0.133,0.3,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1654,"percent_change":1712,"volume":615,"transactions":9,"vwap":1711},"2025-06-26",43.614,0.66,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":93,"volume":567,"transactions":9,"vwap":1715},"2025-06-25",43.327,-0.338,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1255,"volume":615,"transactions":9,"vwap":1719},"2025-06-24",43.665,0.298,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1280,"percent_change":668,"volume":615,"transactions":9,"vwap":1723},"2025-06-23",43.367,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":937,"volume":615,"transactions":9,"vwap":1726},"2025-06-20",43.127,0.125,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":414,"volume":567,"transactions":9,"vwap":1730},"2025-06-18",43.0019989,0.039,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1271,"percent_change":963,"volume":615,"transactions":9,"vwap":1734},"2025-06-17",42.963,{"date":1736,"open":1723,"high":1723,"low":1723,"close":1723,"change":1737,"percent_change":1738,"volume":615,"transactions":9,"vwap":1723},"2025-06-16",0.394,0.92,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":615,"transactions":9,"vwap":1741},"2025-06-13",42.973,-0.464,-1.07,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1096,"volume":1749,"transactions":9,"vwap":1747},"2025-06-12",43.19,43.437,0.093,6900,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":155,"volume":567,"transactions":9,"vwap":1752},"2025-06-11",43.344,-0.103,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":571,"percent_change":840,"volume":615,"transactions":9,"vwap":1756},"2025-06-10",43.447,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":559,"volume":615,"transactions":9,"vwap":1759},"2025-06-09",43.284,0.013,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":633,"percent_change":730,"volume":615,"transactions":9,"vwap":1763},"2025-06-06",43.271,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":615,"transactions":9,"vwap":1766},"2025-06-05",42.861,-0.202,-0.47,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":482,"volume":615,"transactions":9,"vwap":1771},"2025-06-04",43.063,-0.147,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":615,"transactions":9,"vwap":1775},"2025-06-03",43.21,0.362,0.84,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":559,"volume":615,"transactions":9,"vwap":1780},"2025-06-02",42.848,0.014,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":414,"percent_change":1096,"volume":615,"transactions":9,"vwap":1784},"2025-05-30",42.834,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":910,"volume":615,"transactions":9,"vwap":1787},"2025-05-29",42.744,0.051,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":685,"transactions":9,"vwap":1792},"2025-05-28",42.59,42.693,-0.383,-0.89,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1016,"transactions":9,"vwap":1798},"2025-05-27",42.83,43.076,0.661,1.56,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":351,"percent_change":962,"volume":615,"transactions":9,"vwap":1803},"2025-05-23",42.415,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":114,"volume":615,"transactions":9,"vwap":1806},"2025-05-22",42.605,-0.136,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":567,"transactions":9,"vwap":1810},"2025-05-21",42.741,-0.772,-1.77,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":804,"volume":615,"transactions":9,"vwap":1815},"2025-05-20",43.513,-0.099,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":143,"volume":1822,"transactions":9,"vwap":1820},"2025-05-19",43.37,43.612,-0.007,1300,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":615,"transactions":9,"vwap":1825},"2025-05-16",43.619,0.411,0.95,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1055,"percent_change":1827,"volume":615,"transactions":9,"vwap":1830},"2025-05-15",43.208,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":51,"volume":1838,"transactions":9,"vwap":1836},"2025-05-14",42.79,42.872,42.77,42.801,-0.283,21100,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":615,"transactions":9,"vwap":1841},"2025-05-13",43.084,0.149,0.35,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":615,"transactions":9,"vwap":1846},"2025-05-12",42.935,0.937,2.23,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":567,"transactions":9,"vwap":1851},"2025-05-09",41.998,-0.075,-0.18,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":853,"volume":615,"transactions":9,"vwap":1856},"2025-05-08",42.073002,0.315,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":708,"volume":1864,"transactions":9,"vwap":1861},"2025-05-07",41.6,41.758,41.57,0.112,14400,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1521,"volume":567,"transactions":9,"vwap":1867},"2025-05-06",41.646,-0.185,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1623,"percent_change":1173,"volume":567,"transactions":9,"vwap":1871},"2025-05-05",41.831,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":172,"volume":615,"transactions":9,"vwap":1874},"2025-05-02",41.858,0.413,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":482,"volume":615,"transactions":9,"vwap":1878},"2025-05-01",41.445,-0.142,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1038,"percent_change":1205,"volume":1295,"transactions":9,"vwap":1883},"2025-04-30",41.060001,41.587,{"date":1885,"open":144,"high":1886,"low":144,"close":1886,"change":749,"percent_change":232,"volume":1887,"transactions":9,"vwap":1886},"2025-04-29",41.505,700,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":910,"percent_change":937,"volume":1295,"transactions":9,"vwap":1891},"2025-04-28",41.13,41.338,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1168,"volume":1295,"transactions":9,"vwap":1895},"2025-04-25",41.080002,41.218,-0.082,{"date":179,"open":175,"high":1898,"low":175,"close":1898,"change":766,"percent_change":1899,"volume":1295,"transactions":9,"vwap":1898},41.3,0.68]