[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHYL":3,"homepage-market-summary":28,"stock-historical-SHYL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHYL","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},"Xtrackers Short Duration High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.0319,3.0216,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.97,42.93,42.975,42.8601,0,19795.5044,45.41,42.5401,35602.09280500794,15,2197,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"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":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"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":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.55,35596,12992527.386862,-3.57,"2025-04-25",[181,184,193,204,213,222,231,241,251,262,269,280,290,299,308,317,327,338,346,355,363,373,383,392,401,410,419,429,439,450,458,466,475,483,492,502,512,517,525,533,542,549,556,563,569,576,584,591,597,607,613,620,626,634,640,647,653,659,665,671,679,686,691,696,700,704,708,713,716,720,726,734,740,745,749,755,762,768,772,777,782,785,790,795,798,801,804,808,815,818,824,831,838,842,848,852,857,861,864,868,873,876,879,882,887,890,895,900,904,908,914,920,926,933,941,947,952,958,963,968,973,979,982,985,990,995,1002,1008,1010,1013,1016,1020,1025,1027,1030,1036,1041,1047,1052,1058,1062,1066,1070,1073,1076,1082,1088,1090,1096,1100,1104,1109,1112,1117,1123,1128,1134,1140,1147,1152,1157,1162,1165,1170,1174,1178,1182,1185,1188,1191,1196,1200,1206,1213,1218,1225,1232,1239,1246,1252,1258,1263,1267,1270,1273,1277,1281,1283,1288,1294,1299,1304,1310,1313,1317,1321,1324,1329,1333,1337,1342,1345,1348,1351,1354,1356,1361,1365,1367,1372,1375,1379,1381,1384,1389,1393,1397,1401,1404,1410,1415,1418,1422,1427,1431,1434,1437,1440,1445,1448,1453,1458,1462,1468,1473,1477,1483,1489,1495,1501,1504,1508,1513,1518,1525,1530,1535,1539,1544,1548,1553,1558,1562,1567,1572,1577,1582,1588,1596,1599,1602,1607,1614,1618,1623,1626,1629,1633,1637,1642,1645,1650,1655,1658,1662,1664,1667,1672,1675,1678,1683,1689,1692,1698,1701,1704,1706,1708,1711,1715,1720,1725,1727,1731,1734,1738,1740,1746,1751,1754,1757,1759,1763,1766,1769,1772,1776,1779,1784,1788,1790,1794,1797,1801,1805,1808,1811,1813,1816,1819,1825,1832,1835,1838,1842,1845,1848,1852,1855,1859,1864,1867,1871,1873,1879,1882,1885,1890,1894,1898,1903,1906,1910,1912,1916,1921,1926,1930,1933,1937,1939,1942,1945,1948,1954,1956,1960,1964,1969,1971,1975,1980,1984,1988,1990],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":182,"vwap":183},216,42.9335,{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",42.94,43.0112,0.085,0.2,16968.4814,156,42.9528,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",42.79,42.8851,42.78,42.885,0.125,0.29,268412.348993,162,42.8497,{"date":205,"open":186,"high":186,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",42.69,42.76,0.02,0.05,20101.58811,186,42.7864,{"date":214,"open":215,"high":216,"low":24,"close":217,"change":44,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",42.7,42.7499,42.74,-0.49,31362.468,205,42.6692,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",43.13,42.95,-0.07,-0.16,38705.1508,188,43.0203,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",43.22,42.84,43.02,-0.125,-0.29,62984.7156,481,43.015,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":119,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",43.18,43.2291,43.1,43.145,-0.28,18215.481074,201,43.1304,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",43.35,43.38,43.24,43.265,-0.075,-0.17,22337.373326,253,43.2865,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":119,"percent_change":247,"volume":267,"transactions":191,"vwap":268},"2026-09-24",43.42,43.47,43.34,23466.7632,43.3742,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",43.585,43.6,43.415,43.46,-0.228,-0.52,19941.39955,192,43.4838,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",43.74,43.62,43.688,-0.012,-0.03,26312.24886,227,43.6735,{"date":291,"open":292,"high":293,"low":294,"close":292,"change":295,"percent_change":70,"volume":296,"transactions":297,"vwap":298},"2026-09-21",43.7,43.7228,43.61,0.0301,19522.263015,267,43.6971,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":288,"vwap":289},"2026-09-18",43.72,43.76,43.64,43.6699,-0.0801,-0.18,25801.631,{"date":309,"open":310,"high":311,"low":301,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",43.75,43.99,0.1198,0.27,36138.2211,256,43.7678,{"date":318,"open":319,"high":320,"low":272,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",43.65,43.7299,43.6302,0.0702,0.16,30637.4261,207,43.6757,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",43.63,43.6334,43.54,43.56,-0.115,-0.26,22632.0021,208,43.5686,{"date":339,"open":303,"high":292,"low":272,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",43.675,0.015,0.03,15971.5698,139,43.6665,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",43.82,43.66,-0.05,-0.11,63438.41528,149,43.7606,{"date":356,"open":302,"high":357,"low":358,"close":358,"change":258,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",43.81,43.71,-0.39,16759.405301,170,43.7557,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",43.92,43.78,43.88,-0.04,-0.09,24871.1149,191,43.8623,{"date":374,"open":375,"high":376,"low":377,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",43.93,43.96,43.9029,-0.0039,-0.01,15487.417266,200,43.927,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":143,"volume":389,"transactions":390,"vwap":391},"2026-09-04",44.05,43.9,43.9239,-0.0078,8592.812686,113,43.9343,{"date":393,"open":394,"high":395,"low":375,"close":396,"change":397,"percent_change":208,"volume":398,"transactions":399,"vwap":400},"2026-09-03",43.94,44,43.9317,0.0067,19759.9723,171,43.9492,{"date":402,"open":386,"high":403,"low":404,"close":405,"change":406,"percent_change":209,"volume":407,"transactions":408,"vwap":409},"2026-09-02",44.01,43.85,43.925,0.0202,33273.2057,190,43.9168,{"date":411,"open":311,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":229,"vwap":418},"2026-09-01",44.09,43.8973,43.9048,-0.3652,-0.82,20315.176,43.9854,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":208,"volume":426,"transactions":427,"vwap":428},"2026-08-31",44.17,44.28,44.16,44.27,0.01,44663.008093,264,44.2007,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":209,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",44.23,44.34,44.15,44.26,0.11,52857.493001,551,44.1969,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",44.2,44.2373,44.19,44.21,0.028,0.06,19541.6204,128,44.211,{"date":451,"open":452,"high":441,"low":453,"close":454,"change":455,"percent_change":446,"volume":456,"transactions":191,"vwap":457},"2026-08-26",44.18,44.155,44.182,0.027,23198.4684,44.1769,{"date":459,"open":460,"high":423,"low":461,"close":453,"change":446,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",44.11,44.105,0.14,40413.7234,194,44.1329,{"date":467,"open":468,"high":469,"low":395,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":353,"vwap":474},"2026-08-24",44.04,44.1,44.095,0.035,0.08,16879.6584,44.0561,{"date":476,"open":468,"high":477,"low":478,"close":477,"change":479,"percent_change":70,"volume":480,"transactions":481,"vwap":482},"2026-08-21",44.06,44.025,0.0305,12184.141,127,44.0464,{"date":484,"open":485,"high":468,"low":486,"close":487,"change":488,"percent_change":351,"volume":489,"transactions":490,"vwap":491},"2026-08-20",44.02,44.0039,44.0295,-0.0505,14173.147292,150,44.0198,{"date":493,"open":412,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",44.1129,44.0693,44.08,0.0662,0.15,7950.169,105,44.0882,{"date":503,"open":468,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",44.0663,44.0106,44.0138,-0.0462,-0.1,11231.234,106,44.029,{"date":513,"open":496,"high":460,"low":385,"close":477,"change":286,"percent_change":226,"volume":514,"transactions":515,"vwap":516},"2026-08-17",17561.4894,144,44.0853,{"date":518,"open":460,"high":433,"low":519,"close":412,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",44.075,-0.0349,-0.08,21631.8163,126,44.101,{"date":526,"open":412,"high":443,"low":412,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",44.1249,0.0449,0.1,11638.7686,109,44.1422,{"date":534,"open":535,"high":469,"low":536,"close":496,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",44.0617,44.051,0.04,0.09,22775.689775,147,44.0705,{"date":543,"open":468,"high":544,"low":545,"close":468,"change":379,"percent_change":143,"volume":546,"transactions":547,"vwap":548},"2026-08-11",44.0863,44.03,8892.191061,116,44.055,{"date":550,"open":385,"high":551,"low":403,"close":385,"change":552,"percent_change":508,"volume":553,"transactions":554,"vwap":555},"2026-08-10",44.115,-0.045,38879.695525,368,44.0473,{"date":557,"open":468,"high":558,"low":468,"close":470,"change":199,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",44.12,0.28,32279.108816,342,44.079,{"date":564,"open":403,"high":403,"low":565,"close":566,"change":143,"percent_change":350,"volume":567,"transactions":202,"vwap":568},"2026-08-06",43.935,43.97,16738.7166,43.9832,{"date":570,"open":545,"high":571,"low":572,"close":311,"change":350,"percent_change":351,"volume":573,"transactions":574,"vwap":575},"2026-08-05",44.035,43.9562,19207.437946,202,43.9707,{"date":577,"open":578,"high":579,"low":578,"close":468,"change":580,"percent_change":189,"volume":581,"transactions":582,"vwap":583},"2026-08-04",43.98,44.07,0.086,45861.731598,176,44.0417,{"date":585,"open":367,"high":376,"low":367,"close":586,"change":587,"percent_change":334,"volume":588,"transactions":589,"vwap":590},"2026-08-03",43.954,-0.116,14300.963501,143,43.9248,{"date":592,"open":579,"high":593,"low":485,"close":579,"change":594,"percent_change":21,"volume":595,"transactions":596,"vwap":548},"2026-07-31",44.088,0.002,19178.3588,133,{"date":598,"open":468,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",44.0699,44.015,44.068,0.168,0.38,20139.188098,169,44.0495,{"date":608,"open":566,"high":609,"low":386,"close":386,"change":226,"percent_change":227,"volume":610,"transactions":611,"vwap":612},"2026-07-29",44.005,81059.5764,392,43.9495,{"date":614,"open":311,"high":615,"low":616,"close":566,"change":342,"percent_change":70,"volume":617,"transactions":618,"vwap":619},"2026-07-28",43.995,43.95,20717.653672,221,43.9761,{"date":621,"open":566,"high":311,"low":375,"close":394,"change":622,"percent_change":446,"volume":623,"transactions":624,"vwap":625},"2026-07-27",0.025,22305.80154,158,43.9603,{"date":627,"open":376,"high":566,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":182,"vwap":633},"2026-07-24",43.89,43.915,-0.065,-0.15,18966.331683,43.9321,{"date":635,"open":395,"high":468,"low":386,"close":578,"change":636,"percent_change":114,"volume":637,"transactions":638,"vwap":639},"2026-07-23",-0.14,92781.7158,412,43.9493,{"date":641,"open":421,"high":642,"low":460,"close":558,"change":508,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",44.1964,-0.23,401146.0004,1375,44.1468,{"date":648,"open":441,"high":431,"low":443,"close":649,"change":425,"percent_change":208,"volume":650,"transactions":651,"vwap":652},"2026-07-21",44.22,190842.5029,359,44.2245,{"date":654,"open":649,"high":649,"low":655,"close":444,"change":21,"percent_change":21,"volume":656,"transactions":657,"vwap":658},"2026-07-20",44.185,42307.3032,175,44.2015,{"date":660,"open":443,"high":661,"low":443,"close":444,"change":286,"percent_change":226,"volume":662,"transactions":663,"vwap":664},"2026-07-17",44.2381,37320.168,159,44.2058,{"date":666,"open":441,"high":667,"low":655,"close":667,"change":341,"percent_change":342,"volume":668,"transactions":669,"vwap":670},"2026-07-16",44.24,18995.5207,168,44.2246,{"date":672,"open":433,"high":673,"low":433,"close":674,"change":188,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",44.25,44.225,0.19,26783.5811,233,44.2084,{"date":680,"open":460,"high":681,"low":469,"close":681,"change":682,"percent_change":498,"volume":683,"transactions":684,"vwap":685},"2026-07-14",44.14,0.065,23069.4006,141,44.107,{"date":687,"open":681,"high":681,"low":468,"close":519,"change":688,"percent_change":306,"volume":689,"transactions":249,"vwap":690},"2026-07-13",-0.079,23749.856,44.1053,{"date":692,"open":443,"high":443,"low":558,"close":693,"change":694,"percent_change":369,"volume":695,"transactions":9,"vwap":693},"2026-07-10",44.154,-0.041,10100,{"date":697,"open":423,"high":431,"low":423,"close":698,"change":622,"percent_change":446,"volume":699,"transactions":9,"vwap":698},"2026-07-09",44.195,41900,{"date":701,"open":558,"high":421,"low":702,"close":421,"change":368,"percent_change":369,"volume":703,"transactions":9,"vwap":421},"2026-07-08",44.099998,81400,{"date":705,"open":431,"high":667,"low":452,"close":444,"change":706,"percent_change":369,"volume":707,"transactions":9,"vwap":444},"2026-07-07",-0.039,45800,{"date":709,"open":431,"high":673,"low":443,"close":710,"change":711,"percent_change":537,"volume":712,"transactions":9,"vwap":710},"2026-07-06",44.249,0.019,24500,{"date":714,"open":444,"high":667,"low":421,"close":431,"change":208,"percent_change":209,"volume":715,"transactions":9,"vwap":431},"2026-07-02",75300,{"date":717,"open":702,"high":444,"low":702,"close":444,"change":36,"percent_change":718,"volume":719,"transactions":9,"vwap":444},"2026-07-01",-0.5,20500,{"date":721,"open":722,"high":723,"low":724,"close":723,"change":471,"percent_change":472,"volume":725,"transactions":9,"vwap":723},"2026-06-30",44.4,44.43,44.39,71500,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-29",44.41,44.352,44.395,0.055,0.12,18500,{"date":735,"open":736,"high":737,"low":738,"close":432,"change":622,"percent_change":446,"volume":739,"transactions":9,"vwap":432},"2026-06-26",44.3,44.36,44.29,15500,{"date":741,"open":742,"high":742,"low":736,"close":743,"change":341,"percent_change":342,"volume":744,"transactions":9,"vwap":743},"2026-06-25",44.35,44.315,13400,{"date":746,"open":747,"high":432,"low":422,"close":736,"change":748,"percent_change":379,"volume":719,"transactions":9,"vwap":736},"2026-06-24",44.33,-0.005,{"date":750,"open":751,"high":432,"low":738,"close":752,"change":753,"percent_change":521,"volume":754,"transactions":9,"vwap":752},"2026-06-23",44.31,44.305,-0.035,19100,{"date":756,"open":757,"high":758,"low":759,"close":432,"change":760,"percent_change":351,"volume":761,"transactions":9,"vwap":432},"2026-06-22",44.37,44.385,44.314,-0.047,24800,{"date":763,"open":742,"high":722,"low":747,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",44.387,0.117,0.26,16800,{"date":769,"open":432,"high":722,"low":424,"close":424,"change":770,"percent_change":155,"volume":771,"transactions":9,"vwap":424},"2026-06-17",-0.105,16900,{"date":773,"open":722,"high":723,"low":774,"close":775,"change":341,"percent_change":342,"volume":776,"transactions":9,"vwap":775},"2026-06-16",44.365,44.375,15300,{"date":778,"open":779,"high":780,"low":742,"close":737,"change":731,"percent_change":732,"volume":781,"transactions":9,"vwap":737},"2026-06-15",44.42,44.449,24000,{"date":783,"open":738,"high":432,"low":424,"close":752,"change":748,"percent_change":379,"volume":784,"transactions":9,"vwap":752},"2026-06-12",25100,{"date":786,"open":452,"high":751,"low":421,"close":751,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":751},"2026-06-11",0.18,0.41,28200,{"date":791,"open":423,"high":443,"low":558,"close":792,"change":793,"percent_change":636,"volume":794,"transactions":9,"vwap":792},"2026-06-10",44.13,-0.06,25900,{"date":796,"open":792,"high":673,"low":558,"close":443,"change":342,"percent_change":70,"volume":797,"transactions":9,"vwap":443},"2026-06-09",43000,{"date":799,"open":443,"high":649,"low":460,"close":423,"change":379,"percent_change":143,"volume":800,"transactions":9,"vwap":423},"2026-06-08",27200,{"date":802,"open":673,"high":673,"low":681,"close":421,"change":351,"percent_change":160,"volume":803,"transactions":9,"vwap":421},"2026-06-05",20800,{"date":805,"open":673,"high":738,"low":649,"close":422,"change":806,"percent_change":498,"volume":807,"transactions":9,"vwap":422},"2026-06-04",0.068,13200,{"date":809,"open":673,"high":434,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-03",44.191,44.212,-0.088,-0.2,27600,{"date":816,"open":738,"high":751,"low":434,"close":736,"change":341,"percent_change":342,"volume":817,"transactions":9,"vwap":736},"2026-06-02",18600,{"date":819,"open":742,"high":742,"low":820,"close":821,"change":237,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-01",44.235,44.285,-0.65,37000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":731,"percent_change":732,"volume":830,"transactions":9,"vwap":829},"2026-05-29",44.54,44.58,44.51,44.575,27500,{"date":832,"open":833,"high":826,"low":834,"close":835,"change":836,"percent_change":538,"volume":837,"transactions":9,"vwap":835},"2026-05-28",44.49,44.45,44.52,0.041,23600,{"date":839,"open":833,"high":833,"low":834,"close":840,"change":711,"percent_change":537,"volume":841,"transactions":9,"vwap":840},"2026-05-27",44.479,18100,{"date":843,"open":844,"high":845,"low":779,"close":846,"change":446,"percent_change":462,"volume":847,"transactions":9,"vwap":846},"2026-05-26",44.47,44.48,44.46,41200,{"date":849,"open":723,"high":850,"low":742,"close":722,"change":21,"percent_change":21,"volume":851,"transactions":9,"vwap":722},"2026-05-22",44.44,14300,{"date":853,"open":854,"high":779,"low":855,"close":722,"change":537,"percent_change":538,"volume":856,"transactions":9,"vwap":722},"2026-05-21",44.32,44.291,12300,{"date":858,"open":649,"high":737,"low":441,"close":737,"change":189,"percent_change":859,"volume":860,"transactions":9,"vwap":737},"2026-05-20",0.45,13900,{"date":862,"open":444,"high":444,"low":460,"close":423,"change":793,"percent_change":636,"volume":863,"transactions":9,"vwap":423},"2026-05-19",36400,{"date":865,"open":736,"high":742,"low":649,"close":649,"change":866,"percent_change":425,"volume":867,"transactions":9,"vwap":649},"2026-05-18",0.006,35100,{"date":869,"open":742,"high":742,"low":452,"close":870,"change":871,"percent_change":148,"volume":872,"transactions":9,"vwap":870},"2026-05-15",44.214,-0.156,20600,{"date":874,"open":723,"high":846,"low":757,"close":757,"change":143,"percent_change":350,"volume":875,"transactions":9,"vwap":757},"2026-05-14",26600,{"date":877,"open":722,"high":779,"low":742,"close":724,"change":622,"percent_change":446,"volume":878,"transactions":9,"vwap":724},"2026-05-13",28900,{"date":880,"open":737,"high":757,"low":702,"close":774,"change":508,"percent_change":36,"volume":881,"transactions":9,"vwap":774},"2026-05-12",36700,{"date":883,"open":884,"high":828,"low":885,"close":885,"change":886,"percent_change":119,"volume":712,"transactions":9,"vwap":885},"2026-05-11",44.5,44.465,-0.055,{"date":888,"open":845,"high":826,"low":846,"close":835,"change":472,"percent_change":787,"volume":889,"transactions":9,"vwap":835},"2026-05-08",19000,{"date":891,"open":826,"high":892,"low":722,"close":850,"change":119,"percent_change":893,"volume":894,"transactions":9,"vwap":850},"2026-05-07",44.565,-0.27,102200,{"date":896,"open":884,"high":897,"low":884,"close":898,"change":435,"percent_change":899,"volume":851,"transactions":9,"vwap":898},"2026-05-06",44.568,44.56,0.25,{"date":901,"open":728,"high":902,"low":728,"close":834,"change":209,"percent_change":435,"volume":903,"transactions":9,"vwap":834},"2026-05-05",44.485,23200,{"date":905,"open":835,"high":835,"low":906,"close":722,"change":369,"percent_change":813,"volume":907,"transactions":9,"vwap":722},"2026-05-04",44.335,50500,{"date":909,"open":828,"high":910,"low":833,"close":833,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":833},"2026-05-01",44.57,-0.235,-0.53,24200,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":199,"percent_change":559,"volume":919,"transactions":9,"vwap":918},"2026-04-30",44.73,44.61,44.725,11200,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":351,"percent_change":160,"volume":925,"transactions":9,"vwap":924},"2026-04-29",44.69,44.55,44.6,68200,{"date":927,"open":922,"high":928,"low":929,"close":930,"change":793,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-28",44.715,44.67,44.71,-0.13,41400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":425,"volume":940,"transactions":9,"vwap":938},"2026-04-27",44.76,44.79,44.74,44.77,0.005,46100,{"date":942,"open":943,"high":944,"low":930,"close":945,"change":209,"percent_change":435,"volume":946,"transactions":9,"vwap":945},"2026-04-24",44.78,44.88,44.765,21600,{"date":948,"open":937,"high":936,"low":949,"close":928,"change":950,"percent_change":931,"volume":951,"transactions":9,"vwap":928},"2026-04-23",44.65,-0.056,23400,{"date":953,"open":954,"high":943,"low":928,"close":955,"change":956,"percent_change":435,"volume":957,"transactions":9,"vwap":955},"2026-04-22",44.75,44.771,0.051,15400,{"date":959,"open":935,"high":943,"low":960,"close":961,"change":350,"percent_change":351,"volume":962,"transactions":9,"vwap":961},"2026-04-21",44.68,44.72,17000,{"date":964,"open":943,"high":965,"low":966,"close":938,"change":350,"percent_change":351,"volume":967,"transactions":9,"vwap":938},"2026-04-20",44.81,44.745,32700,{"date":969,"open":954,"high":944,"low":954,"close":970,"change":323,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-17",44.82,0.36,26500,{"date":974,"open":922,"high":975,"low":976,"close":977,"change":226,"percent_change":227,"volume":978,"transactions":9,"vwap":977},"2026-04-16",44.7,44.63,44.66,33500,{"date":980,"open":922,"high":954,"low":977,"close":916,"change":379,"percent_change":143,"volume":981,"transactions":9,"vwap":916},"2026-04-15",22500,{"date":983,"open":976,"high":938,"low":976,"close":937,"change":732,"percent_change":313,"volume":984,"transactions":9,"vwap":937},"2026-04-14",37100,{"date":986,"open":779,"high":987,"low":779,"close":987,"change":988,"percent_change":200,"volume":989,"transactions":9,"vwap":987},"2026-04-13",44.62,0.13,18400,{"date":991,"open":922,"high":922,"low":834,"close":833,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":833},"2026-04-10",-0.179,-0.4,30600,{"date":996,"open":827,"high":930,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-09",44.535,44.669,0.099,0.22,67500,{"date":1003,"open":943,"high":943,"low":1004,"close":910,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":910},"2026-04-08",44.545,0.24,0.54,22400,{"date":1009,"open":742,"high":724,"low":649,"close":747,"change":369,"percent_change":813,"volume":981,"transactions":9,"vwap":747},"2026-04-07",{"date":1011,"open":424,"high":779,"low":424,"close":779,"change":323,"percent_change":971,"volume":1012,"transactions":9,"vwap":779},"2026-04-06",146800,{"date":1014,"open":702,"high":432,"low":702,"close":434,"change":537,"percent_change":538,"volume":1015,"transactions":9,"vwap":434},"2026-04-02",28700,{"date":1017,"open":441,"high":434,"low":452,"close":649,"change":258,"percent_change":1018,"volume":1019,"transactions":9,"vwap":649},"2026-04-01",-0.38,25400,{"date":1021,"open":444,"high":850,"low":441,"close":724,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":724},"2026-03-31",0.37,0.84,36200,{"date":1026,"open":558,"high":681,"low":485,"close":485,"change":208,"percent_change":209,"volume":830,"transactions":9,"vwap":485},"2026-03-30",{"date":1028,"open":395,"high":1029,"low":394,"close":395,"change":286,"percent_change":226,"volume":784,"transactions":9,"vwap":395},"2026-03-27",44.049999,{"date":1031,"open":649,"high":667,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-26",44.029999,-0.33,-0.74,24100,{"date":1037,"open":422,"high":834,"low":434,"close":737,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":737},"2026-03-25",0.244,0.55,91000,{"date":1042,"open":431,"high":431,"low":1043,"close":1044,"change":1045,"percent_change":99,"volume":1046,"transactions":9,"vwap":1044},"2026-03-24",44.080002,44.116,-0.134,21200,{"date":1048,"open":441,"high":742,"low":452,"close":673,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":673},"2026-03-23",0.218,0.5,17200,{"date":1053,"open":434,"high":434,"low":395,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-20",44.032001,-0.268,-0.6,26100,{"date":1059,"open":1060,"high":854,"low":1060,"close":736,"change":472,"percent_change":787,"volume":1061,"transactions":9,"vwap":736},"2026-03-19",44.040001,53400,{"date":1063,"open":737,"high":737,"low":649,"close":649,"change":631,"percent_change":1064,"volume":1065,"transactions":9,"vwap":649},"2026-03-18",-0.34,25800,{"date":1067,"open":854,"high":728,"low":854,"close":757,"change":498,"percent_change":1068,"volume":1069,"transactions":9,"vwap":757},"2026-03-17",0.34,31300,{"date":1071,"open":434,"high":736,"low":444,"close":649,"change":787,"percent_change":788,"volume":1072,"transactions":9,"vwap":649},"2026-03-16",57200,{"date":1074,"open":434,"high":422,"low":395,"close":1060,"change":636,"percent_change":114,"volume":1075,"transactions":9,"vwap":1060},"2026-03-13",61200,{"date":1077,"open":1078,"high":1078,"low":433,"close":452,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":452},"2026-03-12",44.38,-0.225,-0.51,54800,{"date":1083,"open":850,"high":833,"low":757,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-11",44.405,-0.085,-0.19,43100,{"date":1089,"open":834,"high":924,"low":834,"close":833,"change":341,"percent_change":342,"volume":989,"transactions":9,"vwap":833},"2026-03-10",{"date":1091,"open":667,"high":975,"low":1060,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-09",44.475,0.095,0.21,87800,{"date":1097,"open":834,"high":845,"low":747,"close":1078,"change":1098,"percent_change":237,"volume":1099,"transactions":9,"vwap":1078},"2026-03-06",-0.127,14900,{"date":1101,"open":910,"high":917,"low":902,"close":1102,"change":1103,"percent_change":119,"volume":972,"transactions":9,"vwap":1102},"2026-03-05",44.507,-0.053,{"date":1105,"open":1106,"high":1107,"low":923,"close":898,"change":208,"percent_change":537,"volume":1108,"transactions":9,"vwap":898},"2026-03-04",44.59,44.64,39400,{"date":1110,"open":1078,"high":898,"low":1078,"close":826,"change":350,"percent_change":351,"volume":1111,"transactions":9,"vwap":826},"2026-03-03",30000,{"date":1113,"open":923,"high":929,"low":828,"close":1106,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2026-03-02",-0.255,-0.57,38100,{"date":1118,"open":1119,"high":944,"low":1120,"close":1121,"change":748,"percent_change":379,"volume":1122,"transactions":9,"vwap":1121},"2026-02-27",44.87,44.83,44.845,13100,{"date":1124,"open":1125,"high":1125,"low":1121,"close":1126,"change":1127,"percent_change":631,"volume":712,"transactions":9,"vwap":1126},"2026-02-26",44.93,44.85,-0.067,{"date":1129,"open":1130,"high":1130,"low":944,"close":1131,"change":1132,"percent_change":472,"volume":1133,"transactions":9,"vwap":1131},"2026-02-25",44.92,44.917,0.037,27900,{"date":1135,"open":1136,"high":1137,"low":1119,"close":944,"change":1138,"percent_change":931,"volume":1139,"transactions":9,"vwap":944},"2026-02-24",44.89,44.91,-0.059,15600,{"date":1141,"open":1142,"high":1143,"low":1137,"close":1144,"change":1145,"percent_change":-6,"volume":1146,"transactions":9,"vwap":1144},"2026-02-23",44.94,44.95,44.939,-0.001,51800,{"date":1148,"open":1130,"high":1149,"low":1130,"close":1142,"change":1150,"percent_change":446,"volume":1151,"transactions":9,"vwap":1142},"2026-02-20",44.984,0.029,50000,{"date":1153,"open":1130,"high":1130,"low":944,"close":1154,"change":1155,"percent_change":21,"volume":1156,"transactions":9,"vwap":1154},"2026-02-19",44.911,0.001,27700,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1137,"change":537,"percent_change":538,"volume":1161,"transactions":9,"vwap":1137},"2026-02-18",44.9,44.959,19900,{"date":1163,"open":1119,"high":1137,"low":1119,"close":1119,"change":21,"percent_change":21,"volume":1164,"transactions":9,"vwap":1119},"2026-02-17",30800,{"date":1166,"open":1119,"high":1167,"low":1168,"close":1119,"change":21,"percent_change":21,"volume":1169,"transactions":9,"vwap":1119},"2026-02-13",44.915,44.865,77800,{"date":1171,"open":1137,"high":1172,"low":1119,"close":1119,"change":143,"percent_change":368,"volume":1173,"transactions":9,"vwap":1119},"2026-02-12",44.97,57300,{"date":1175,"open":1137,"high":1137,"low":1176,"close":1136,"change":143,"percent_change":368,"volume":1177,"transactions":9,"vwap":1136},"2026-02-11",44.86,9900,{"date":1179,"open":1125,"high":1180,"low":1137,"close":1137,"change":379,"percent_change":143,"volume":1181,"transactions":9,"vwap":1137},"2026-02-10",45.080002,33700,{"date":1183,"open":1176,"high":1172,"low":1176,"close":1130,"change":342,"percent_change":70,"volume":1184,"transactions":9,"vwap":1130},"2026-02-09",27100,{"date":1186,"open":1120,"high":1136,"low":970,"close":1136,"change":472,"percent_change":787,"volume":1187,"transactions":9,"vwap":1136},"2026-02-06",113700,{"date":1189,"open":943,"high":970,"low":935,"close":965,"change":748,"percent_change":379,"volume":1190,"transactions":9,"vwap":965},"2026-02-05",52100,{"date":1192,"open":1193,"high":1119,"low":943,"close":1194,"change":257,"percent_change":258,"volume":1195,"transactions":9,"vwap":1194},"2026-02-04",44.84,44.815,22200,{"date":1197,"open":944,"high":1198,"low":965,"close":1136,"change":753,"percent_change":521,"volume":1199,"transactions":9,"vwap":1136},"2026-02-03",45.0099983,110000,{"date":1201,"open":1202,"high":1202,"low":1176,"close":1203,"change":1086,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-02",45.029999,44.925,-0.42,39600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":682,"percent_change":462,"volume":1212,"transactions":9,"vwap":1211},"2026-01-30",45.040001,45.12,45,45.115,50800,{"date":1214,"open":1215,"high":1215,"low":1210,"close":1216,"change":1217,"percent_change":508,"volume":784,"transactions":9,"vwap":1216},"2026-01-29",45.07,45.049999,-0.043,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":342,"volume":1224,"transactions":9,"vwap":1222},"2026-01-28",45.17,45.09,45.092999,0.013,14500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1180,"change":1230,"percent_change":155,"volume":1231,"transactions":9,"vwap":1180},"2026-01-27",45.19,45.21,45.060001,-0.109,123200,{"date":1233,"open":1227,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":342,"volume":1238,"transactions":9,"vwap":1236},"2026-01-26",45.22,45.155,45.189,0.012,77200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":143,"percent_change":368,"volume":1245,"transactions":9,"vwap":1244},"2026-01-23",45.185,45.23,45.15,45.177,141000,{"date":1247,"open":1227,"high":1242,"low":1248,"close":1249,"change":1250,"percent_change":537,"volume":1251,"transactions":9,"vwap":1249},"2026-01-22",45.18,45.197,0.017,27800,{"date":1253,"open":1220,"high":1254,"low":1255,"close":1248,"change":498,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2026-01-21",45.2,45.099998,0.33,42000,{"date":1259,"open":1180,"high":1255,"low":1260,"close":1202,"change":636,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1202},"2026-01-20",45.02,-0.31,54200,{"date":1264,"open":1248,"high":1242,"low":1265,"close":1220,"change":425,"percent_change":208,"volume":1266,"transactions":9,"vwap":1220},"2026-01-16",45.16,16100,{"date":1268,"open":1228,"high":1228,"low":1269,"close":1265,"change":425,"percent_change":208,"volume":1156,"transactions":9,"vwap":1265},"2026-01-15",45.125,{"date":1271,"open":1209,"high":1243,"low":1180,"close":1243,"change":21,"percent_change":21,"volume":1272,"transactions":9,"vwap":1243},"2026-01-14",44800,{"date":1274,"open":1243,"high":1220,"low":1275,"close":1243,"change":379,"percent_change":143,"volume":1276,"transactions":9,"vwap":1243},"2026-01-13",45.11,19500,{"date":1278,"open":1275,"high":1279,"low":1280,"close":1265,"change":425,"percent_change":208,"volume":1035,"transactions":9,"vwap":1265},"2026-01-12",45.165,45.082001,{"date":1282,"open":1220,"high":1220,"low":1211,"close":1243,"change":208,"percent_change":537,"volume":1133,"transactions":9,"vwap":1243},"2026-01-09",{"date":1284,"open":1215,"high":1242,"low":1216,"close":1285,"change":1286,"percent_change":529,"volume":1287,"transactions":9,"vwap":1285},"2026-01-08",45.13,0.045,39700,{"date":1289,"open":1221,"high":1290,"low":1180,"close":1291,"change":1292,"percent_change":208,"volume":1293,"transactions":9,"vwap":1291},"2026-01-07",45.14,45.084999,0.009,40400,{"date":1295,"open":1229,"high":1275,"low":1208,"close":1296,"change":1297,"percent_change":70,"volume":1298,"transactions":9,"vwap":1296},"2026-01-06",45.076,0.031,33100,{"date":1300,"open":1172,"high":1229,"low":1143,"close":1301,"change":1302,"percent_change":675,"volume":1303,"transactions":9,"vwap":1301},"2026-01-05",45.044998,0.084,43200,{"date":1305,"open":1306,"high":1306,"low":1130,"close":1307,"change":1308,"percent_change":143,"volume":1309,"transactions":9,"vwap":1307},"2026-01-02",44.98,44.961,-0.009,29100,{"date":1311,"open":1312,"high":1312,"low":1143,"close":1172,"change":748,"percent_change":379,"volume":841,"transactions":9,"vwap":1172},"2025-12-31",44.99,{"date":1314,"open":1125,"high":1210,"low":1125,"close":1315,"change":622,"percent_change":446,"volume":1316,"transactions":9,"vwap":1315},"2025-12-30",44.975,29400,{"date":1318,"open":1159,"high":1319,"low":1159,"close":1143,"change":208,"percent_change":537,"volume":1320,"transactions":9,"vwap":1143},"2025-12-29",44.952,20100,{"date":1322,"open":1306,"high":1306,"low":1130,"close":1125,"change":379,"percent_change":143,"volume":1323,"transactions":9,"vwap":1125},"2025-12-26",12400,{"date":1325,"open":1326,"high":1327,"low":1126,"close":1142,"change":537,"percent_change":538,"volume":1328,"transactions":9,"vwap":1142},"2025-12-24",44.859,44.948,6100,{"date":1330,"open":965,"high":1331,"low":943,"close":1159,"change":425,"percent_change":208,"volume":1332,"transactions":9,"vwap":1159},"2025-12-23",44.96,33400,{"date":1334,"open":1120,"high":1159,"low":1335,"close":1136,"change":275,"percent_change":1080,"volume":1336,"transactions":9,"vwap":1136},"2025-12-22",44.801,33900,{"date":1338,"open":1180,"high":1290,"low":1180,"close":1339,"change":1340,"percent_change":472,"volume":1341,"transactions":9,"vwap":1339},"2025-12-19",45.118,0.038,47300,{"date":1343,"open":1215,"high":1221,"low":1202,"close":1180,"change":538,"percent_change":189,"volume":1344,"transactions":9,"vwap":1180},"2025-12-18",17600,{"date":1346,"open":1210,"high":1198,"low":1160,"close":1312,"change":286,"percent_change":226,"volume":1347,"transactions":9,"vwap":1312},"2025-12-17",35000,{"date":1349,"open":1198,"high":1208,"low":1331,"close":1260,"change":1297,"percent_change":70,"volume":1350,"transactions":9,"vwap":1260},"2025-12-16",59000,{"date":1352,"open":1198,"high":1198,"low":1331,"close":1353,"change":711,"percent_change":537,"volume":1181,"transactions":9,"vwap":1353},"2025-12-15",44.989,{"date":1355,"open":1216,"high":1216,"low":1327,"close":1172,"change":760,"percent_change":508,"volume":1316,"transactions":9,"vwap":1172},"2025-12-12",{"date":1357,"open":1198,"high":1208,"low":1306,"close":1358,"change":1359,"percent_change":208,"volume":1360,"transactions":9,"vwap":1358},"2025-12-11",45.016998,0.007,14700,{"date":1362,"open":1125,"high":1216,"low":1363,"close":1198,"change":472,"percent_change":787,"volume":1364,"transactions":9,"vwap":1198},"2025-12-10",44.879,27000,{"date":1366,"open":1143,"high":1307,"low":1159,"close":1125,"change":760,"percent_change":508,"volume":1139,"transactions":9,"vwap":1125},"2025-12-09",{"date":1368,"open":1198,"high":1260,"low":1143,"close":1369,"change":1370,"percent_change":44,"volume":1371,"transactions":9,"vwap":1369},"2025-12-08",44.977,-0.093,29600,{"date":1373,"open":1254,"high":1254,"low":1260,"close":1215,"change":1374,"percent_change":70,"volume":1309,"transactions":9,"vwap":1215},"2025-12-05",0.032,{"date":1376,"open":1208,"high":1208,"low":1143,"close":1377,"change":285,"percent_change":286,"volume":1378,"transactions":9,"vwap":1377},"2025-12-04",45.037998,31700,{"date":1380,"open":1331,"high":1215,"low":1331,"close":1216,"change":472,"percent_change":787,"volume":1057,"transactions":9,"vwap":1216},"2025-12-03",{"date":1382,"open":1159,"high":1172,"low":1119,"close":1172,"change":446,"percent_change":988,"volume":1383,"transactions":9,"vwap":1172},"2025-12-02",39100,{"date":1385,"open":1119,"high":1210,"low":1386,"close":1137,"change":247,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1137},"2025-12-01",44.826,-0.62,29900,{"date":1390,"open":1265,"high":1391,"low":1265,"close":1227,"change":425,"percent_change":208,"volume":1392,"transactions":9,"vwap":1227},"2025-11-28",45.4,10000,{"date":1394,"open":1290,"high":1254,"low":1221,"close":1248,"change":1395,"percent_change":529,"volume":1396,"transactions":9,"vwap":1248},"2025-11-26",0.043,29800,{"date":1398,"open":1221,"high":1290,"low":1172,"close":1399,"change":323,"percent_change":971,"volume":1400,"transactions":9,"vwap":1399},"2025-11-25",45.137,23100,{"date":1402,"open":1159,"high":1306,"low":1159,"close":1369,"change":1403,"percent_change":189,"volume":994,"transactions":9,"vwap":1369},"2025-11-24",0.089,{"date":1405,"open":1406,"high":1159,"low":943,"close":1407,"change":1408,"percent_change":559,"volume":1409,"transactions":9,"vwap":1407},"2025-11-21",44.8,44.888,0.124,19800,{"date":1411,"open":1143,"high":1143,"low":954,"close":1412,"change":1413,"percent_change":286,"volume":1414,"transactions":9,"vwap":1412},"2025-11-20",44.764,-0.014,23700,{"date":1416,"open":1120,"high":1120,"low":954,"close":1417,"change":342,"percent_change":70,"volume":776,"transactions":9,"vwap":1417},"2025-11-19",44.778,{"date":1419,"open":922,"high":943,"low":922,"close":1420,"change":1421,"percent_change":537,"volume":830,"transactions":9,"vwap":1420},"2025-11-18",44.748,0.016,{"date":1423,"open":965,"high":1424,"low":961,"close":1425,"change":1370,"percent_change":44,"volume":1426,"transactions":9,"vwap":1425},"2025-11-17",44.835,44.732,14400,{"date":1428,"open":961,"high":1429,"low":960,"close":1430,"change":341,"percent_change":342,"volume":872,"transactions":9,"vwap":1430},"2025-11-14",44.877,44.825,{"date":1432,"open":1143,"high":1143,"low":938,"close":965,"change":369,"percent_change":813,"volume":1433,"transactions":9,"vwap":965},"2025-11-13",17100,{"date":1435,"open":1180,"high":1180,"low":1136,"close":1159,"change":119,"percent_change":893,"volume":1436,"transactions":9,"vwap":1159},"2025-11-12",41800,{"date":1438,"open":1306,"high":1208,"low":1306,"close":1260,"change":1439,"percent_change":1094,"volume":814,"transactions":9,"vwap":1260},"2025-11-11",0.096,{"date":1441,"open":1312,"high":1312,"low":1137,"close":1442,"change":1443,"percent_change":209,"volume":1444,"transactions":9,"vwap":1442},"2025-11-10",44.924,0.024,87300,{"date":1446,"open":1120,"high":1159,"low":965,"close":1159,"change":1297,"percent_change":70,"volume":1447,"transactions":9,"vwap":1159},"2025-11-07",31200,{"date":1449,"open":1159,"high":1159,"low":1406,"close":1450,"change":1451,"percent_change":209,"volume":1452,"transactions":9,"vwap":1450},"2025-11-06",44.869,0.021,15700,{"date":1454,"open":970,"high":944,"low":1406,"close":1455,"change":1456,"percent_change":988,"volume":1457,"transactions":9,"vwap":1455},"2025-11-05",44.848,0.058,22700,{"date":1459,"open":916,"high":1193,"low":922,"close":936,"change":1460,"percent_change":286,"volume":1461,"transactions":9,"vwap":936},"2025-11-04",-0.015,32600,{"date":1463,"open":1143,"high":1143,"low":954,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-03",44.805,-0.384,-0.85,16500,{"date":1469,"open":1234,"high":1470,"low":1471,"close":1236,"change":1472,"percent_change":342,"volume":776,"transactions":9,"vwap":1236},"2025-10-31",45.242,45.164,0.014,{"date":1474,"open":1220,"high":1242,"low":1220,"close":1475,"change":793,"percent_change":931,"volume":1476,"transactions":9,"vwap":1475},"2025-10-30",45.175,12100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":333,"percent_change":160,"volume":878,"transactions":9,"vwap":1482},"2025-10-29",45.25,45.36,45.229,45.235,{"date":1484,"open":1480,"high":1485,"low":1486,"close":1487,"change":286,"percent_change":226,"volume":1488,"transactions":9,"vwap":1487},"2025-10-28",45.39,45.32,45.35,53000,{"date":1490,"open":1491,"high":23,"low":1492,"close":1493,"change":538,"percent_change":189,"volume":1494,"transactions":9,"vwap":1493},"2025-10-27",45.33,45.321,45.38,19600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1497,"change":538,"percent_change":189,"volume":1500,"transactions":9,"vwap":1497},"2025-10-24",45.29,45.3,45.254,18900,{"date":1502,"open":1285,"high":1228,"low":1221,"close":1254,"change":682,"percent_change":462,"volume":1503,"transactions":9,"vwap":1254},"2025-10-23",80500,{"date":1505,"open":1265,"high":1248,"low":1216,"close":1506,"change":286,"percent_change":226,"volume":1507,"transactions":9,"vwap":1506},"2025-10-22",45.135,17900,{"date":1509,"open":1254,"high":1234,"low":1510,"close":1279,"change":1511,"percent_change":368,"volume":1512,"transactions":9,"vwap":1279},"2025-10-21",45.141,-0.018,30200,{"date":1514,"open":1220,"high":1254,"low":1515,"close":1516,"change":1150,"percent_change":446,"volume":1517,"transactions":9,"vwap":1516},"2025-10-20",45.124,45.183,39200,{"date":1519,"open":1210,"high":1520,"low":1210,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-17",45.159,45.154,0.139,0.31,36900,{"date":1526,"open":1243,"high":1243,"low":1331,"close":1527,"change":1528,"percent_change":643,"volume":1529,"transactions":9,"vwap":1527},"2025-10-16",45.014999,-0.103,146300,{"date":1531,"open":1275,"high":1265,"low":1532,"close":1339,"change":1533,"percent_change":313,"volume":1534,"transactions":9,"vwap":1339},"2025-10-15",45.081001,0.121,16300,{"date":1536,"open":1142,"high":1537,"low":1120,"close":1538,"change":1250,"percent_change":537,"volume":1452,"transactions":9,"vwap":1538},"2025-10-14",45.039001,44.997,{"date":1540,"open":1306,"high":1210,"low":1176,"close":1306,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1306},"2025-10-13",0.23,0.51,14800,{"date":1545,"open":1180,"high":1221,"low":954,"close":954,"change":1546,"percent_change":1547,"volume":875,"transactions":9,"vwap":954},"2025-10-10",-0.282,-0.63,{"date":1549,"open":1209,"high":1285,"low":1172,"close":1550,"change":1551,"percent_change":155,"volume":1552,"transactions":9,"vwap":1550},"2025-10-09",45.032001,-0.107,29200,{"date":1554,"open":1254,"high":1228,"low":1285,"close":1555,"change":1556,"percent_change":306,"volume":1557,"transactions":9,"vwap":1555},"2025-10-08",45.139,-0.081,35300,{"date":1559,"open":1234,"high":1560,"low":1254,"close":1234,"change":1155,"percent_change":21,"volume":1561,"transactions":9,"vwap":1234},"2025-10-07",45.24,24700,{"date":1563,"open":1234,"high":1498,"low":1564,"close":1565,"change":1566,"percent_change":425,"volume":1336,"transactions":9,"vwap":1565},"2025-10-06",45.211,45.219,0.004,{"date":1568,"open":1569,"high":1570,"low":1254,"close":1569,"change":886,"percent_change":119,"volume":1571,"transactions":9,"vwap":1569},"2025-10-03",45.215,45.241,17800,{"date":1573,"open":1220,"high":1574,"low":1220,"close":1575,"change":446,"percent_change":988,"volume":1576,"transactions":9,"vwap":1575},"2025-10-02",45.28,45.27,28100,{"date":1578,"open":1491,"high":1491,"low":1290,"close":1228,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1228},"2025-10-01",-0.215,-0.47,31800,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":285,"percent_change":286,"volume":1587,"transactions":9,"vwap":1586},"2025-09-30",45.45,45.389,45.425,36300,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-09-29",45.46,45.385,45.437,0.077,0.17,35900,{"date":1597,"open":1491,"high":1493,"low":1498,"close":1480,"change":537,"percent_change":538,"volume":1598,"transactions":9,"vwap":1480},"2025-09-26",16700,{"date":1600,"open":1601,"high":1601,"low":1498,"close":1486,"change":119,"percent_change":334,"volume":789,"transactions":9,"vwap":1486},"2025-09-25",45.44,{"date":1603,"open":1604,"high":1604,"low":1391,"close":1601,"change":1605,"percent_change":350,"volume":1606,"transactions":9,"vwap":1601},"2025-09-24",45.53,-0.023,39500,{"date":1608,"open":1609,"high":1610,"low":1584,"close":1611,"change":1612,"percent_change":793,"volume":1613,"transactions":9,"vwap":1611},"2025-09-23",45.48,45.525,45.463,-0.027,25200,{"date":1615,"open":1616,"high":175,"low":1617,"close":1616,"change":446,"percent_change":988,"volume":1336,"transactions":9,"vwap":1616},"2025-09-22",45.49,45.404,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":379,"percent_change":143,"volume":814,"transactions":9,"vwap":1622},"2025-09-19",45.5,45.42,45.43,{"date":1624,"open":1391,"high":1590,"low":1493,"close":1601,"change":70,"percent_change":498,"volume":1625,"transactions":9,"vwap":1601},"2025-09-18",43900,{"date":1627,"open":1609,"high":1609,"low":1498,"close":1628,"change":286,"percent_change":226,"volume":1224,"transactions":9,"vwap":1628},"2025-09-17",45.37,{"date":1630,"open":23,"high":1631,"low":1485,"close":1391,"change":379,"percent_change":143,"volume":1632,"transactions":9,"vwap":1391},"2025-09-16",45.417,21900,{"date":1634,"open":1635,"high":1621,"low":1635,"close":23,"change":529,"percent_change":1000,"volume":1636,"transactions":9,"vwap":23},"2025-09-15",45.31,34700,{"date":1638,"open":1635,"high":1639,"low":1640,"close":1635,"change":286,"percent_change":226,"volume":1641,"transactions":9,"vwap":1635},"2025-09-12",45.34,45.275,24600,{"date":1643,"open":1575,"high":1644,"low":1575,"close":1639,"change":472,"percent_change":787,"volume":1328,"transactions":9,"vwap":1639},"2025-09-11",45.357,{"date":1646,"open":1639,"high":1639,"low":1254,"close":1647,"change":1648,"percent_change":143,"volume":1649,"transactions":9,"vwap":1647},"2025-09-10",45.26,-0.011,53200,{"date":1651,"open":1491,"high":1491,"low":1228,"close":1652,"change":1653,"percent_change":351,"volume":1654,"transactions":9,"vwap":1652},"2025-09-09",45.271,-0.049,48500,{"date":1656,"open":1485,"high":1485,"low":1497,"close":1486,"change":21,"percent_change":21,"volume":1657,"transactions":9,"vwap":1486},"2025-09-08",36000,{"date":1659,"open":1622,"high":1622,"low":1660,"close":1486,"change":342,"percent_change":70,"volume":1661,"transactions":9,"vwap":1486},"2025-09-05",45.285,108700,{"date":1663,"open":1248,"high":1497,"low":1290,"close":1497,"change":435,"percent_change":1005,"volume":817,"transactions":9,"vwap":1497},"2025-09-04",{"date":1665,"open":1216,"high":1666,"low":1216,"close":1248,"change":199,"percent_change":559,"volume":733,"transactions":9,"vwap":1248},"2025-09-03",45.182,{"date":1668,"open":1227,"high":1227,"low":1172,"close":1669,"change":1670,"percent_change":1671,"volume":1613,"transactions":9,"vwap":1669},"2025-09-02",45.055,-0.325,-0.72,{"date":1673,"open":23,"high":1621,"low":1674,"close":1493,"change":368,"percent_change":369,"volume":951,"transactions":9,"vwap":1493},"2025-08-29",45.341,{"date":1676,"open":1485,"high":1677,"low":1480,"close":1621,"change":425,"percent_change":208,"volume":1156,"transactions":9,"vwap":1621},"2025-08-28",45.47,{"date":1679,"open":23,"high":1680,"low":1681,"close":23,"change":1682,"percent_change":732,"volume":962,"transactions":9,"vwap":23},"2025-08-27",45.431,45.345,0.056,{"date":1684,"open":1635,"high":23,"low":1685,"close":1686,"change":1687,"percent_change":472,"volume":1688,"transactions":9,"vwap":1686},"2025-08-26",45.293,45.354,0.034,131700,{"date":1690,"open":1647,"high":1487,"low":1479,"close":1486,"change":793,"percent_change":931,"volume":1691,"transactions":9,"vwap":1486},"2025-08-25",49500,{"date":1693,"open":1275,"high":1493,"low":1694,"close":1493,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1493},"2025-08-22",45.078999,0.3,0.67,23500,{"date":1699,"open":1202,"high":1275,"low":1202,"close":1180,"change":793,"percent_change":931,"volume":1700,"transactions":9,"vwap":1180},"2025-08-21",70600,{"date":1702,"open":1290,"high":1265,"low":1180,"close":1290,"change":21,"percent_change":21,"volume":1703,"transactions":9,"vwap":1290},"2025-08-20",65200,{"date":1705,"open":1255,"high":1265,"low":1255,"close":1290,"change":143,"percent_change":368,"volume":1632,"transactions":9,"vwap":1290},"2025-08-19",{"date":1707,"open":1221,"high":1265,"low":1221,"close":1265,"change":368,"percent_change":369,"volume":1414,"transactions":9,"vwap":1265},"2025-08-18",{"date":1709,"open":1234,"high":1234,"low":1275,"close":1254,"change":472,"percent_change":787,"volume":1710,"transactions":9,"vwap":1254},"2025-08-15",60200,{"date":1712,"open":1242,"high":1242,"low":1221,"close":1209,"change":1713,"percent_change":247,"volume":1714,"transactions":9,"vwap":1209},"2025-08-14",-0.128,15000,{"date":1716,"open":1227,"high":1479,"low":1285,"close":1717,"change":1718,"percent_change":200,"volume":1719,"transactions":9,"vwap":1717},"2025-08-13",45.248,0.132,62200,{"date":1721,"open":1202,"high":1209,"low":1202,"close":1722,"change":1723,"percent_change":1594,"volume":1724,"transactions":9,"vwap":1722},"2025-08-12",45.116,0.076,23900,{"date":1726,"open":1209,"high":1209,"low":1538,"close":1208,"change":425,"percent_change":208,"volume":1139,"transactions":9,"vwap":1208},"2025-08-11",{"date":1728,"open":1202,"high":1229,"low":1729,"close":1202,"change":425,"percent_change":208,"volume":1730,"transactions":9,"vwap":1202},"2025-08-08",44.981,32800,{"date":1732,"open":1180,"high":1221,"low":943,"close":1260,"change":1733,"percent_change":369,"volume":739,"transactions":9,"vwap":1260},"2025-08-07",-0.042,{"date":1735,"open":1210,"high":1180,"low":1312,"close":1736,"change":1237,"percent_change":342,"volume":1737,"transactions":9,"vwap":1736},"2025-08-06",45.062,97200,{"date":1739,"open":1180,"high":1180,"low":1142,"close":1216,"change":1223,"percent_change":342,"volume":872,"transactions":9,"vwap":1216},"2025-08-05",{"date":1741,"open":1125,"high":1742,"low":1136,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-08-04",45.036999,0.197,0.44,48200,{"date":1747,"open":1143,"high":1143,"low":965,"close":1193,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1193},"2025-08-01",-0.304,-0.67,29300,{"date":1752,"open":1574,"high":1574,"low":1275,"close":1753,"change":1648,"percent_change":143,"volume":903,"transactions":9,"vwap":1753},"2025-07-31",45.144,{"date":1755,"open":1560,"high":1560,"low":1285,"close":1235,"change":1085,"percent_change":1086,"volume":1756,"transactions":9,"vwap":1235},"2025-07-30",31600,{"date":1758,"open":1639,"high":1639,"low":1227,"close":1560,"change":1421,"percent_change":537,"volume":800,"transactions":9,"vwap":1560},"2025-07-29",{"date":1760,"open":1486,"high":1486,"low":1243,"close":1761,"change":1762,"percent_change":368,"volume":1007,"transactions":9,"vwap":1761},"2025-07-28",45.224,-0.016,{"date":1764,"open":1254,"high":1497,"low":1765,"close":1560,"change":342,"percent_change":70,"volume":1613,"transactions":9,"vwap":1560},"2025-07-25",45.153,{"date":1767,"open":1486,"high":1486,"low":1248,"close":1228,"change":793,"percent_change":931,"volume":1768,"transactions":9,"vwap":1228},"2025-07-24",39800,{"date":1770,"open":1228,"high":1574,"low":1666,"close":1575,"change":209,"percent_change":435,"volume":1771,"transactions":9,"vwap":1575},"2025-07-23",373400,{"date":1773,"open":1574,"high":1574,"low":1774,"close":1234,"change":342,"percent_change":70,"volume":1775,"transactions":9,"vwap":1234},"2025-07-22",45.134,56600,{"date":1777,"open":1255,"high":1584,"low":1255,"close":1227,"change":580,"percent_change":675,"volume":1778,"transactions":9,"vwap":1227},"2025-07-21",32400,{"date":1780,"open":1209,"high":1220,"low":1781,"close":1782,"change":1150,"percent_change":446,"volume":1783,"transactions":9,"vwap":1782},"2025-07-18",44.974,45.104,33000,{"date":1785,"open":1208,"high":1275,"low":1306,"close":1786,"change":682,"percent_change":462,"volume":1787,"transactions":9,"vwap":1786},"2025-07-17",45.075001,17300,{"date":1789,"open":1216,"high":1216,"low":1119,"close":1198,"change":538,"percent_change":189,"volume":1697,"transactions":9,"vwap":1198},"2025-07-16",{"date":1791,"open":1243,"high":1243,"low":1792,"close":1130,"change":1086,"percent_change":1204,"volume":1793,"transactions":9,"vwap":1130},"2025-07-15",44.884,91200,{"date":1795,"open":1306,"high":1209,"low":1130,"close":1275,"change":1718,"percent_change":200,"volume":1796,"transactions":9,"vwap":1275},"2025-07-14",75500,{"date":1798,"open":1210,"high":1210,"low":1119,"close":1799,"change":1800,"percent_change":227,"volume":800,"transactions":9,"vwap":1799},"2025-07-11",44.978,-0.071,{"date":1802,"open":1208,"high":1221,"low":1210,"close":1803,"change":694,"percent_change":369,"volume":1804,"transactions":9,"vwap":1803},"2025-07-10",45.049,21400,{"date":1806,"open":1260,"high":1285,"low":1312,"close":1221,"change":435,"percent_change":1005,"volume":1807,"transactions":9,"vwap":1221},"2025-07-09",32200,{"date":1809,"open":1331,"high":1229,"low":1810,"close":1306,"change":257,"percent_change":258,"volume":1703,"transactions":9,"vwap":1306},"2025-07-08",44.923,{"date":1812,"open":1498,"high":1498,"low":1527,"close":1669,"change":793,"percent_change":931,"volume":1649,"transactions":9,"vwap":1669},"2025-07-07",{"date":1814,"open":1290,"high":1254,"low":1202,"close":1211,"change":143,"percent_change":368,"volume":1815,"transactions":9,"vwap":1211},"2025-07-03",9000,{"date":1817,"open":1255,"high":1506,"low":1818,"close":1506,"change":1593,"percent_change":1594,"volume":794,"transactions":9,"vwap":1506},"2025-07-02",44.965,{"date":1820,"open":1229,"high":1255,"low":1821,"close":1822,"change":1823,"percent_change":124,"volume":1824,"transactions":9,"vwap":1822},"2025-07-01",44.983,45.057999,-0.262,154700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1486,"change":1830,"percent_change":200,"volume":1831,"transactions":9,"vwap":1486},"2025-06-30",45.206,45.386,45.204,0.131,41100,{"date":1833,"open":1265,"high":1479,"low":1834,"close":1236,"change":1145,"percent_change":-6,"volume":1534,"transactions":9,"vwap":1236},"2025-06-27",45.158,{"date":1836,"open":1234,"high":1234,"low":1837,"close":1227,"change":435,"percent_change":1005,"volume":1371,"transactions":9,"vwap":1227},"2025-06-26",45.053001,{"date":1839,"open":1229,"high":1248,"low":1840,"close":1180,"change":21,"percent_change":21,"volume":1841,"transactions":9,"vwap":1180},"2025-06-25",45.012001,46700,{"date":1843,"open":1210,"high":1255,"low":1306,"close":1180,"change":529,"percent_change":1000,"volume":1844,"transactions":9,"vwap":1180},"2025-06-24",13300,{"date":1846,"open":1176,"high":1306,"low":1193,"close":1306,"change":446,"percent_change":988,"volume":1847,"transactions":9,"vwap":1306},"2025-06-23",21800,{"date":1849,"open":1125,"high":1143,"low":936,"close":1130,"change":1850,"percent_change":1523,"volume":1851,"transactions":9,"vwap":1130},"2025-06-20",0.138,10300,{"date":1853,"open":943,"high":944,"low":930,"close":1854,"change":1395,"percent_change":529,"volume":1024,"transactions":9,"vwap":1854},"2025-06-18",44.782,{"date":1856,"open":1193,"high":1193,"low":975,"close":1857,"change":1858,"percent_change":636,"volume":776,"transactions":9,"vwap":1857},"2025-06-17",44.739,-0.061,{"date":1860,"open":937,"high":1120,"low":937,"close":1406,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1406},"2025-06-16",0.144,0.32,8600,{"date":1865,"open":977,"high":1406,"low":1866,"close":1866,"change":257,"percent_change":258,"volume":1224,"transactions":9,"vwap":1866},"2025-06-13",44.656,{"date":1868,"open":937,"high":1120,"low":1869,"close":1870,"change":1421,"percent_change":537,"volume":767,"transactions":9,"vwap":1870},"2025-06-12",44.699,44.731,{"date":1872,"open":961,"high":1126,"low":975,"close":928,"change":594,"percent_change":21,"volume":878,"transactions":9,"vwap":928},"2025-06-11",{"date":1874,"open":929,"high":1875,"low":1876,"close":1877,"change":1395,"percent_change":529,"volume":1878,"transactions":9,"vwap":1877},"2025-06-10",44.755,44.623,44.713,11700,{"date":1880,"open":929,"high":1143,"low":987,"close":929,"change":1297,"percent_change":70,"volume":1881,"transactions":9,"vwap":929},"2025-06-09",34300,{"date":1883,"open":935,"high":935,"low":987,"close":1884,"change":1451,"percent_change":209,"volume":981,"transactions":9,"vwap":1884},"2025-06-06",44.639,{"date":1886,"open":922,"high":937,"low":1887,"close":1887,"change":1888,"percent_change":36,"volume":1889,"transactions":9,"vwap":1887},"2025-06-05",44.618,-0.098,28300,{"date":1891,"open":1107,"high":1875,"low":1107,"close":1892,"change":1723,"percent_change":1594,"volume":1893,"transactions":9,"vwap":1892},"2025-06-04",44.716,25600,{"date":1895,"open":1106,"high":1896,"low":898,"close":1107,"change":1897,"percent_change":529,"volume":1863,"transactions":9,"vwap":1107},"2025-06-03",44.668,0.044,{"date":1899,"open":1107,"high":1107,"low":884,"close":1900,"change":1748,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-06-02",44.596,-0.68,8300,{"date":1904,"open":936,"high":1125,"low":1417,"close":1159,"change":446,"percent_change":988,"volume":1905,"transactions":9,"vwap":1159},"2025-05-30",108200,{"date":1907,"open":1193,"high":1130,"low":937,"close":1193,"change":1908,"percent_change":1594,"volume":1909,"transactions":9,"vwap":1193},"2025-05-29",0.075,25000,{"date":1911,"open":935,"high":1120,"low":929,"close":945,"change":1460,"percent_change":286,"volume":1452,"transactions":9,"vwap":945},"2025-05-28",{"date":1913,"open":916,"high":943,"low":1107,"close":943,"change":1914,"percent_change":1915,"volume":1863,"transactions":9,"vwap":943},"2025-05-27",0.329,0.74,{"date":1917,"open":833,"high":826,"low":747,"close":1918,"change":1919,"percent_change":643,"volume":1920,"transactions":9,"vwap":1918},"2025-05-23",44.451,-0.104,18700,{"date":1922,"open":833,"high":987,"low":1923,"close":1924,"change":748,"percent_change":379,"volume":1925,"transactions":9,"vwap":1924},"2025-05-22",44.455,44.555,26800,{"date":1927,"open":977,"high":929,"low":1928,"close":898,"change":631,"percent_change":1064,"volume":1929,"transactions":9,"vwap":898},"2025-05-21",44.488,18300,{"date":1931,"open":916,"high":916,"low":949,"close":930,"change":471,"percent_change":472,"volume":1932,"transactions":9,"vwap":930},"2025-05-20",21100,{"date":1934,"open":930,"high":930,"low":917,"close":1935,"change":226,"percent_change":227,"volume":1936,"transactions":9,"vwap":1935},"2025-05-19",44.675,15900,{"date":1938,"open":1126,"high":1126,"low":960,"close":966,"change":537,"percent_change":538,"volume":962,"transactions":9,"vwap":966},"2025-05-16",{"date":1940,"open":1106,"high":1941,"low":898,"close":1941,"change":939,"percent_change":425,"volume":807,"transactions":9,"vwap":1941},"2025-05-15",44.705,{"date":1943,"open":1126,"high":1126,"low":960,"close":975,"change":227,"percent_change":1944,"volume":1161,"transactions":9,"vwap":975},"2025-05-14",-0.36,{"date":1946,"open":1120,"high":1159,"low":954,"close":1176,"change":498,"percent_change":1068,"volume":1947,"transactions":9,"vwap":1176},"2025-05-13",146400,{"date":1949,"open":1950,"high":938,"low":1950,"close":930,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":930},"2025-05-12",44.626,0.345,0.78,21000,{"date":1955,"open":757,"high":844,"low":742,"close":774,"change":622,"percent_change":446,"volume":1543,"transactions":9,"vwap":774},"2025-05-09",{"date":1957,"open":724,"high":846,"low":1958,"close":432,"change":1959,"percent_change":538,"volume":1787,"transactions":9,"vwap":432},"2025-05-08",44.325,0.042,{"date":1961,"open":747,"high":724,"low":422,"close":1962,"change":1963,"percent_change":498,"volume":1714,"transactions":9,"vwap":1962},"2025-05-07",44.298,0.067,{"date":1965,"open":424,"high":738,"low":1966,"close":1967,"change":1968,"percent_change":258,"volume":695,"transactions":9,"vwap":1967},"2025-05-06",44.204,44.231,-0.074,{"date":1970,"open":673,"high":775,"low":667,"close":752,"change":1460,"percent_change":286,"volume":1051,"transactions":9,"vwap":752},"2025-05-05",{"date":1972,"open":1973,"high":757,"low":452,"close":854,"change":1974,"percent_change":971,"volume":1929,"transactions":9,"vwap":854},"2025-05-02",44.273,0.161,{"date":1976,"open":441,"high":424,"low":461,"close":1977,"change":1978,"percent_change":1547,"volume":1979,"transactions":9,"vwap":1977},"2025-05-01",44.159,-0.279,16000,{"date":1981,"open":845,"high":845,"low":432,"close":1982,"change":1983,"percent_change":104,"volume":1787,"transactions":9,"vwap":1982},"2025-04-30",44.438,-0.216,{"date":1985,"open":845,"high":1986,"low":845,"close":1986,"change":1302,"percent_change":675,"volume":1987,"transactions":9,"vwap":1986},"2025-04-29",44.654,10500,{"date":1989,"open":929,"high":929,"low":850,"close":910,"change":425,"percent_change":208,"volume":856,"transactions":9,"vwap":910},"2025-04-28",{"date":179,"open":779,"high":910,"low":722,"close":898,"change":462,"percent_change":1862,"volume":1323,"transactions":9,"vwap":898}]