[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIHY":3,"homepage-market-summary":30,"stock-historical-SIHY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIHY","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},"Harbor Ares Systematic High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5827,2.4642,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.14,44.08,44.145,44.02,44.21,-0.07,-0.16,242515.799096,46.528,43.71,27202.496162071428,15.3,1121,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},46.69,30084,10980829.032842,-1.8,"2025-04-25",[183,186,196,206,216,225,234,243,251,261,271,281,292,302,312,320,330,338,349,356,365,375,385,393,403,412,420,428,439,448,454,463,471,481,488,497,506,515,524,532,540,547,555,564,572,578,586,594,601,608,614,620,626,634,644,650,657,665,673,682,689,698,704,709,715,720,726,731,736,742,747,752,758,763,768,772,777,784,788,794,798,803,808,812,817,823,827,831,835,838,844,850,856,861,864,868,872,879,884,889,896,900,903,907,910,914,917,921,924,927,931,937,940,946,949,954,958,961,965,969,974,977,980,983,987,992,995,997,1001,1007,1011,1017,1026,1034,1039,1045,1050,1055,1061,1069,1073,1079,1083,1087,1092,1098,1104,1109,1113,1118,1122,1127,1131,1136,1140,1145,1151,1158,1164,1171,1176,1182,1186,1191,1194,1198,1203,1207,1210,1214,1217,1223,1227,1232,1236,1241,1245,1249,1254,1259,1262,1265,1269,1275,1280,1283,1287,1291,1294,1299,1301,1304,1307,1310,1314,1317,1322,1328,1330,1334,1339,1344,1349,1352,1356,1360,1365,1370,1373,1377,1380,1385,1388,1392,1397,1402,1406,1410,1413,1415,1417,1419,1422,1425,1428,1433,1436,1439,1443,1445,1448,1450,1454,1457,1459,1462,1468,1474,1480,1487,1490,1492,1496,1501,1505,1510,1516,1522,1527,1531,1534,1538,1541,1546,1551,1558,1563,1568,1571,1575,1578,1582,1588,1593,1597,1601,1606,1611,1617,1620,1623,1626,1630,1634,1638,1640,1643,1648,1653,1657,1662,1665,1668,1671,1675,1680,1684,1686,1690,1693,1697,1702,1706,1711,1714,1720,1723,1726,1730,1734,1738,1740,1744,1747,1750,1752,1755,1758,1760,1762,1767,1772,1775,1779,1782,1787,1790,1794,1797,1801,1805,1808,1812,1816,1821,1823,1828,1832,1838,1844,1846,1849,1852,1855,1859,1862,1864,1867,1871,1874,1879,1883,1887,1890,1894,1898,1903,1907,1911,1914,1917,1920,1922,1924,1929,1932,1935,1939,1944,1949,1954,1958,1963,1967,1970],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},76,44.0705,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",44.2,44.27,44.13,0.14,0.32,196271.8817,192,44.1343,{"date":197,"open":20,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",44.1099,43.9642,44.07,0.0686,0.16,70439.4435,237,44.0791,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",44.24,43.98,44.0014,0.0212,0.05,7566.5385,85,44.0638,{"date":217,"open":26,"high":218,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",44.0199,43.9802,-0.1596,-0.36,9231.674317,95,43.8777,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":145,"volume":231,"transactions":232,"vwap":233},"2026-09-30",44.28,44.03,44.1398,-0.0102,17735.0459,74,44.1331,{"date":235,"open":236,"high":236,"low":200,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",44.33,44.15,-0.1001,-0.23,10055.0459,80,44.1868,{"date":244,"open":236,"high":245,"low":237,"close":246,"change":247,"percent_change":106,"volume":248,"transactions":249,"vwap":250},"2026-09-28",44.36,44.2501,-0.2149,35509.1195,104,44.2818,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":121,"volume":258,"transactions":259,"vwap":260},"2026-09-25",44.57,44.59,44.31,44.465,-0.055,32401.0459,123,44.4641,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",44.65,44.42,44.52,-0.1745,-0.39,10521.50092,98,44.5233,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",44.99,44.6,44.6945,-0.3305,-0.73,5586.3032,129,44.7294,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",45.055,45.1,44.82,45.025,-0.005,-0.01,13481.9342,222,44.9751,{"date":293,"open":294,"high":295,"low":273,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",45,45.08,45.03,0.08,0.18,11432.0486,103,45.0334,{"date":303,"open":273,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",45.13,44.75,44.95,-0.09,-0.2,14329.6026,178,44.9328,{"date":313,"open":314,"high":295,"low":273,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":184,"vwap":319},"2026-09-17",45.01,45.04,0.135,0.3,149964.6246,45.074,{"date":321,"open":322,"high":284,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",44.9,44.8,44.905,0.0865,0.19,12364.414113,120,44.9314,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":184,"vwap":337},"2026-09-15",44.89,44.8185,-0.0811,-0.18,10518.8196,44.8516,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",44.85,44.97,44.74,44.8996,-0.062,-0.14,12703.7,135,44.8446,{"date":350,"open":304,"high":304,"low":351,"close":352,"change":353,"percent_change":212,"volume":354,"transactions":300,"vwap":355},"2026-09-11",44.77,44.9616,0.0216,9569.676,44.9981,{"date":357,"open":315,"high":358,"low":323,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",45.0499,44.94,-0.225,-0.5,19633.709,106,44.9498,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",45.38,44.98,45.165,-0.085,-0.19,7756.633,99,45.1939,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":212,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",45.18,45.299,45.0993,45.25,0.11,78931.2199,147,45.2168,{"date":386,"open":304,"high":387,"low":295,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",45.2,0.045,0.1,31599.1338,246,45.1445,{"date":394,"open":395,"high":367,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",45.16,45.11,45.155,0.095,0.21,58174.1338,323,45.1448,{"date":404,"open":405,"high":395,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",45.045,45.06,0.0547,0.12,133302.7591,68,45.1578,{"date":413,"open":377,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":373,"vwap":419},"2026-09-01",45.28,45.0053,-0.4147,-0.91,9318.674825,45.1262,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":297,"percent_change":298,"volume":425,"transactions":426,"vwap":427},"2026-08-31",45.35,45.43,45.42,7577.425047,93,45.3922,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",45.376,45.39,45.3001,45.34,-0.05,-0.11,3239.0431,59,45.3438,{"date":440,"open":441,"high":442,"low":443,"close":431,"change":444,"percent_change":22,"volume":445,"transactions":446,"vwap":447},"2026-08-27",45.45,45.4805,45.27,-0.03,7778.4471,126,45.411,{"date":449,"open":424,"high":423,"low":377,"close":424,"change":450,"percent_change":435,"volume":451,"transactions":452,"vwap":453},"2026-08-26",-0.0488,9634.7954,117,45.3959,{"date":455,"open":422,"high":456,"low":433,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",45.48,45.4688,0.1846,0.41,13237.1874,144,45.4345,{"date":464,"open":380,"high":465,"low":387,"close":466,"change":467,"percent_change":-6,"volume":468,"transactions":469,"vwap":470},"2026-08-24",45.3,45.2842,-0.001,14084.728,121,45.2469,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",45.41,45.23,45.2852,0.0602,0.13,8105.0442,102,45.3181,{"date":482,"open":483,"high":380,"low":315,"close":484,"change":485,"percent_change":46,"volume":486,"transactions":426,"vwap":487},"2026-08-20",45.22,45.225,-0.095,6949.0662,45.2077,{"date":489,"open":431,"high":473,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",45.2796,45.32,0.01,0.02,89902.5572,87,45.3371,{"date":498,"open":499,"high":431,"low":387,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",45.37,45.31,-0.1304,-0.29,25371.0442,122,45.3592,{"date":507,"open":423,"high":508,"low":509,"close":510,"change":511,"percent_change":121,"volume":512,"transactions":513,"vwap":514},"2026-08-17",45.5188,45.4,45.4404,-0.0556,4567.0442,83,45.4555,{"date":516,"open":517,"high":517,"low":441,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",45.6,45.496,-0.044,-0.1,3775.8182,75,45.5065,{"date":525,"open":441,"high":526,"low":441,"close":527,"change":381,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",45.57,45.54,0.24,14676.8342,149,45.5588,{"date":533,"open":534,"high":527,"low":534,"close":423,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",45.36,0.1153,0.25,7090.9826,79,45.4503,{"date":541,"open":500,"high":499,"low":465,"close":542,"change":543,"percent_change":-6,"volume":544,"transactions":545,"vwap":546},"2026-08-11",45.3147,-0.0003,23793.4652,193,45.3281,{"date":548,"open":431,"high":549,"low":550,"close":551,"change":370,"percent_change":371,"volume":552,"transactions":553,"vwap":554},"2026-08-10",45.395,45.3099,45.315,4678.654041,81,45.3247,{"date":556,"open":557,"high":557,"low":558,"close":509,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",45.44,45.3588,0.105,0.23,5924.2856,72,45.4072,{"date":565,"open":566,"high":566,"low":443,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":269,"vwap":571},"2026-08-06",45.56,45.295,-0.025,-0.06,5328.5036,45.356,{"date":573,"open":534,"high":499,"low":377,"close":491,"change":477,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",0.29,16055.7847,196,45.3417,{"date":579,"open":433,"high":580,"low":581,"close":581,"change":493,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",45.536,45.19,0.04,6946.2717,71,45.3634,{"date":587,"open":588,"high":387,"low":589,"close":590,"change":591,"percent_change":162,"volume":592,"transactions":538,"vwap":593},"2026-08-03",45.14,45.07,45.17,-0.115,6192.498972,45.1462,{"date":595,"open":465,"high":465,"low":395,"close":596,"change":597,"percent_change":145,"volume":598,"transactions":599,"vwap":600},"2026-07-31",45.285,-0.011,2175.2322,58,45.2766,{"date":602,"open":474,"high":603,"low":588,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":479,"vwap":607},"2026-07-30",45.296,0.1689,0.37,8175.8152,45.2409,{"date":609,"open":491,"high":491,"low":315,"close":610,"change":611,"percent_change":307,"volume":612,"transactions":300,"vwap":613},"2026-07-29",45.1271,-0.0429,11075.9455,45.1688,{"date":615,"open":474,"high":616,"low":617,"close":590,"change":288,"percent_change":145,"volume":618,"transactions":495,"vwap":619},"2026-07-28",45.2499,45.1401,6128.425415,45.2132,{"date":621,"open":622,"high":473,"low":623,"close":377,"change":388,"percent_change":389,"volume":624,"transactions":553,"vwap":625},"2026-07-27",45.24,45.125,19389.5355,45.1794,{"date":627,"open":387,"high":387,"low":628,"close":629,"change":630,"percent_change":492,"volume":631,"transactions":632,"vwap":633},"2026-07-24",45.12,45.135,0.0057,5490.6187,73,45.1567,{"date":635,"open":622,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",45.26,45.0001,45.1293,-0.2507,-0.55,31330.705596,238,45.1168,{"date":645,"open":456,"high":646,"low":367,"close":367,"change":520,"percent_change":38,"volume":647,"transactions":648,"vwap":649},"2026-07-22",45.5099,9096.7446,84,45.4428,{"date":651,"open":652,"high":652,"low":653,"close":456,"change":493,"percent_change":582,"volume":654,"transactions":655,"vwap":656},"2026-07-21",45.59,45.46,10507.5967,139,45.4974,{"date":658,"open":659,"high":660,"low":414,"close":653,"change":661,"percent_change":662,"volume":663,"transactions":249,"vwap":664},"2026-07-20",45.5,45.52,-0.0188,-0.04,27101.5947,45.4751,{"date":666,"open":424,"high":667,"low":424,"close":668,"change":669,"percent_change":435,"volume":670,"transactions":671,"vwap":672},"2026-07-17",45.5492,45.4788,-0.0521,5101.3767,70,45.5043,{"date":674,"open":675,"high":526,"low":676,"close":677,"change":678,"percent_change":307,"volume":679,"transactions":680,"vwap":681},"2026-07-16",45.425,45.33,45.5309,-0.0391,10073.5967,96,45.4852,{"date":683,"open":684,"high":685,"low":676,"close":526,"change":477,"percent_change":574,"volume":686,"transactions":687,"vwap":688},"2026-07-15",45.53,45.61,20282.9779,146,45.516,{"date":690,"open":691,"high":692,"low":693,"close":557,"change":694,"percent_change":72,"volume":695,"transactions":696,"vwap":697},"2026-07-14",45.4714,45.51,45.21,0.03,22985.5389,245,45.4063,{"date":699,"open":659,"high":659,"low":473,"close":473,"change":700,"percent_change":502,"volume":701,"transactions":702,"vwap":703},"2026-07-13",-0.13,4689.3661,56,45.4481,{"date":705,"open":659,"high":706,"low":659,"close":527,"change":707,"percent_change":492,"volume":708,"transactions":9,"vwap":527},"2026-07-10",45.58,0.005,38800,{"date":710,"open":441,"high":711,"low":441,"close":712,"change":713,"percent_change":202,"volume":714,"transactions":9,"vwap":712},"2026-07-09",45.563,45.535,0.075,74600,{"date":716,"open":717,"high":717,"low":367,"close":653,"change":718,"percent_change":335,"volume":719,"transactions":9,"vwap":653},"2026-07-08",45.62,-0.081,277700,{"date":721,"open":722,"high":722,"low":660,"close":723,"change":724,"percent_change":145,"volume":725,"transactions":9,"vwap":723},"2026-07-07",45.69,45.541,-0.009,8500,{"date":727,"open":728,"high":728,"low":692,"close":729,"change":388,"percent_change":389,"volume":730,"transactions":9,"vwap":729},"2026-07-06",45.72,45.55,3100,{"date":732,"open":733,"high":728,"low":500,"close":734,"change":297,"percent_change":298,"volume":735,"transactions":9,"vwap":734},"2026-07-02",45.49,45.505,8900,{"date":737,"open":738,"high":423,"low":739,"close":675,"change":740,"percent_change":101,"volume":741,"transactions":9,"vwap":675},"2026-07-01",45.366,45.358,-0.135,6200,{"date":743,"open":744,"high":722,"low":566,"close":566,"change":745,"percent_change":23,"volume":746,"transactions":9,"vwap":566},"2026-06-30",45.645,-0.074,7000,{"date":748,"open":652,"high":722,"low":652,"close":749,"change":750,"percent_change":212,"volume":751,"transactions":9,"vwap":749},"2026-06-29",45.634,0.024,7900,{"date":753,"open":754,"high":755,"low":566,"close":685,"change":756,"percent_change":756,"volume":757,"transactions":9,"vwap":685},"2026-06-26",45.593,45.63,0,2800,{"date":759,"open":760,"high":761,"low":706,"close":685,"change":694,"percent_change":72,"volume":762,"transactions":9,"vwap":685},"2026-06-25",45.611,45.625,10300,{"date":764,"open":652,"high":765,"low":706,"close":706,"change":72,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-06-24",45.756,0.15,5800,{"date":769,"open":706,"high":517,"low":692,"close":692,"change":46,"percent_change":770,"volume":771,"transactions":9,"vwap":692},"2026-06-23",-0.46,7500,{"date":773,"open":774,"high":775,"low":774,"close":728,"change":492,"percent_change":493,"volume":776,"transactions":9,"vwap":728},"2026-06-22",45.556,45.75,4800,{"date":778,"open":685,"high":779,"low":456,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",45.73,45.71,0.28,0.62,17500,{"date":785,"open":659,"high":729,"low":423,"close":423,"change":786,"percent_change":46,"volume":787,"transactions":9,"vwap":423},"2026-06-17",-0.097,2100,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":345,"volume":793,"transactions":9,"vwap":791},"2026-06-16",45.78,45.527,-0.063,10500,{"date":795,"open":796,"high":796,"low":729,"close":652,"change":72,"percent_change":766,"volume":797,"transactions":9,"vwap":652},"2026-06-15",45.615,4500,{"date":799,"open":729,"high":800,"low":801,"close":660,"change":662,"percent_change":307,"volume":802,"transactions":9,"vwap":660},"2026-06-12",45.558,45.47,3000,{"date":804,"open":443,"high":566,"low":805,"close":566,"change":574,"percent_change":806,"volume":807,"transactions":9,"vwap":566},"2026-06-11",45.241,0.64,54400,{"date":809,"open":433,"high":433,"low":693,"close":443,"change":22,"percent_change":810,"volume":811,"transactions":9,"vwap":443},"2026-06-10",-0.15,51900,{"date":813,"open":622,"high":509,"low":622,"close":433,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":433},"2026-06-09",0.077,0.17,8100,{"date":818,"open":819,"high":819,"low":581,"close":820,"change":821,"percent_change":212,"volume":822,"transactions":9,"vwap":820},"2026-06-08",45.29,45.263,0.023,32200,{"date":824,"open":465,"high":465,"low":825,"close":622,"change":485,"percent_change":46,"volume":826,"transactions":9,"vwap":622},"2026-06-05",45.0099983,14600,{"date":828,"open":422,"high":499,"low":676,"close":829,"change":707,"percent_change":492,"volume":830,"transactions":9,"vwap":829},"2026-06-04",45.335,4200,{"date":832,"open":422,"high":422,"low":833,"close":676,"change":569,"percent_change":700,"volume":834,"transactions":9,"vwap":676},"2026-06-03",45.269,10800,{"date":836,"open":500,"high":431,"low":819,"close":431,"change":297,"percent_change":298,"volume":837,"transactions":9,"vwap":431},"2026-06-02",9300,{"date":839,"open":676,"high":422,"low":840,"close":500,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":500},"2026-06-01",45.245,-0.287,-0.63,7800,{"date":845,"open":652,"high":846,"low":706,"close":847,"change":848,"percent_change":694,"volume":849,"transactions":9,"vwap":847},"2026-05-29",45.66,45.597,0.014,8400,{"date":851,"open":692,"high":685,"low":456,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-28",45.583,0.149,0.33,5900,{"date":857,"open":557,"high":801,"low":829,"close":858,"change":859,"percent_change":288,"volume":860,"transactions":9,"vwap":858},"2026-05-27",45.434,-0.006,18200,{"date":862,"open":557,"high":456,"low":367,"close":557,"change":191,"percent_change":863,"volume":741,"transactions":9,"vwap":557},"2026-05-26",0.31,{"date":865,"open":431,"high":866,"low":377,"close":465,"change":492,"percent_change":493,"volume":867,"transactions":9,"vwap":465},"2026-05-22",45.479,6800,{"date":869,"open":636,"high":870,"low":871,"close":819,"change":750,"percent_change":212,"volume":793,"transactions":9,"vwap":819},"2026-05-21",45.385,45.205,{"date":873,"open":874,"high":491,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-20",45.115,45.266,0.261,0.58,4400,{"date":880,"open":881,"high":387,"low":882,"close":883,"change":520,"percent_change":38,"volume":762,"transactions":9,"vwap":883},"2026-05-19",44.96,44.93,45.0050011,{"date":885,"open":387,"high":483,"low":886,"close":887,"change":662,"percent_change":307,"volume":888,"transactions":9,"vwap":887},"2026-05-18",45.095001,45.105,1400,{"date":890,"open":581,"high":636,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",45.099998,45.145,-0.205,-0.45,23500,{"date":897,"open":465,"high":534,"low":898,"close":422,"change":899,"percent_change":408,"volume":793,"transactions":9,"vwap":422},"2026-05-14",45.15,0.055,{"date":901,"open":483,"high":465,"low":483,"close":567,"change":902,"percent_change":408,"volume":730,"transactions":9,"vwap":567},"2026-05-13",0.054,{"date":904,"open":414,"high":819,"low":294,"close":805,"change":905,"percent_change":308,"volume":906,"transactions":9,"vwap":805},"2026-05-12",-0.089,8600,{"date":908,"open":500,"high":367,"low":636,"close":676,"change":389,"percent_change":909,"volume":895,"transactions":9,"vwap":676},"2026-05-11",0.22,{"date":911,"open":509,"high":509,"low":912,"close":474,"change":434,"percent_change":435,"volume":913,"transactions":9,"vwap":474},"2026-05-08",45.049999,323700,{"date":915,"open":819,"high":431,"low":636,"close":414,"change":435,"percent_change":157,"volume":916,"transactions":9,"vwap":414},"2026-05-07",19000,{"date":918,"open":491,"high":509,"low":443,"close":431,"change":560,"percent_change":919,"volume":920,"transactions":9,"vwap":431},"2026-05-06",0.51,19500,{"date":922,"open":636,"high":500,"low":395,"close":395,"change":756,"percent_change":756,"volume":923,"transactions":9,"vwap":395},"2026-05-05",146100,{"date":925,"open":443,"high":443,"low":589,"close":395,"change":520,"percent_change":38,"volume":926,"transactions":9,"vwap":395},"2026-05-04",12600,{"date":928,"open":443,"high":367,"low":484,"close":636,"change":929,"percent_change":150,"volume":930,"transactions":9,"vwap":636},"2026-05-01",-0.158,41900,{"date":932,"open":622,"high":423,"low":622,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-30",45.418,0.178,0.39,3300,{"date":938,"open":676,"high":676,"low":387,"close":622,"change":568,"percent_change":569,"volume":939,"transactions":9,"vwap":622},"2026-04-29",5200,{"date":941,"open":367,"high":367,"low":483,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-28",45.265,-0.195,-0.43,19700,{"date":947,"open":557,"high":653,"low":534,"close":653,"change":212,"percent_change":381,"volume":948,"transactions":9,"vwap":653},"2026-04-27",16800,{"date":950,"open":473,"high":557,"low":499,"close":473,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":473},"2026-04-24",0.039,0.09,76300,{"date":955,"open":423,"high":423,"low":956,"close":956,"change":957,"percent_change":307,"volume":757,"transactions":9,"vwap":956},"2026-04-23",45.371,-0.039,{"date":959,"open":557,"high":729,"low":636,"close":473,"change":492,"percent_change":493,"volume":960,"transactions":9,"vwap":473},"2026-04-22",23100,{"date":962,"open":729,"high":729,"low":534,"close":509,"change":810,"percent_change":963,"volume":964,"transactions":9,"vwap":509},"2026-04-21",-0.33,22600,{"date":966,"open":566,"high":967,"low":733,"close":729,"change":444,"percent_change":22,"volume":968,"transactions":9,"vwap":729},"2026-04-20",45.67,100300,{"date":970,"open":659,"high":971,"low":972,"close":706,"change":574,"percent_change":806,"volume":973,"transactions":9,"vwap":706},"2026-04-17",45.595,45.491,5600,{"date":975,"open":424,"high":659,"low":819,"close":819,"change":520,"percent_change":38,"volume":976,"transactions":9,"vwap":819},"2026-04-16",9600,{"date":978,"open":441,"high":653,"low":474,"close":431,"change":22,"percent_change":810,"volume":979,"transactions":9,"vwap":431},"2026-04-15",11200,{"date":981,"open":473,"high":659,"low":636,"close":653,"change":326,"percent_change":982,"volume":735,"transactions":9,"vwap":653},"2026-04-14",0.42,{"date":984,"open":898,"high":819,"low":898,"close":443,"change":985,"percent_change":536,"volume":986,"transactions":9,"vwap":443},"2026-04-13",0.115,4900,{"date":988,"open":367,"high":367,"low":628,"close":397,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":397},"2026-04-10",-0.125,-0.28,7300,{"date":993,"open":693,"high":465,"low":304,"close":414,"change":212,"percent_change":381,"volume":994,"transactions":9,"vwap":414},"2026-04-09",3400,{"date":996,"open":676,"high":676,"low":588,"close":474,"change":781,"percent_change":782,"volume":816,"transactions":9,"vwap":474},"2026-04-08",{"date":998,"open":368,"high":368,"low":999,"close":306,"change":389,"percent_change":909,"volume":1000,"transactions":9,"vwap":306},"2026-04-07",44.73,129800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":340,"change":381,"percent_change":536,"volume":1006,"transactions":9,"vwap":340},"2026-04-06",44.79,44.865,44.78,4600,{"date":1008,"open":274,"high":1009,"low":274,"close":342,"change":297,"percent_change":298,"volume":1010,"transactions":9,"vwap":342},"2026-04-02",44.805,45200,{"date":1012,"open":882,"high":882,"low":1013,"close":1014,"change":1015,"percent_change":963,"volume":1016,"transactions":9,"vwap":1014},"2026-04-01",44.615,44.66,-0.146,6600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-31",44.67,44.86,44.58,44.806,0.516,1.17,79300,{"date":1027,"open":1028,"high":1029,"low":227,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-30",44.51,44.54,44.29,-0.075,-0.17,40200,{"date":1035,"open":1021,"high":1021,"low":1036,"close":1037,"change":1038,"percent_change":239,"volume":926,"transactions":9,"vwap":1037},"2026-03-27",44.32,44.365,-0.101,{"date":1040,"open":332,"high":332,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-26",44.466,-0.274,-0.61,38600,{"date":1046,"open":305,"high":1003,"low":1047,"close":342,"change":298,"percent_change":1048,"volume":1049,"transactions":9,"vwap":342},"2026-03-25",44.72,0.4,2500,{"date":1051,"open":1052,"high":1047,"low":1053,"close":1053,"change":435,"percent_change":162,"volume":1054,"transactions":9,"vwap":1053},"2026-03-24",44.7,44.56,10900,{"date":1056,"open":1057,"high":342,"low":1058,"close":1019,"change":1059,"percent_change":806,"volume":1060,"transactions":9,"vwap":1019},"2026-03-23",44.64,44.495,0.285,19200,{"date":1062,"open":1029,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-20",44.61,44.35,44.385,-0.385,-0.86,11900,{"date":1070,"open":1071,"high":1009,"low":1071,"close":351,"change":145,"percent_change":662,"volume":1072,"transactions":9,"vwap":351},"2026-03-19",44.47,14900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1003,"change":435,"percent_change":157,"volume":1078,"transactions":9,"vwap":1003},"2026-03-18",44.88,45.040001,44.69,56800,{"date":1080,"open":340,"high":322,"low":1003,"close":322,"change":1081,"percent_change":877,"volume":1082,"transactions":9,"vwap":322},"2026-03-17",0.26,58500,{"date":1084,"open":305,"high":1009,"low":1085,"close":1057,"change":326,"percent_change":1086,"volume":843,"transactions":9,"vwap":1057},"2026-03-16",44.63,0.43,{"date":1088,"open":351,"high":351,"low":1064,"close":1089,"change":239,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-13",44.45,-0.51,19400,{"date":1093,"open":1094,"high":1094,"low":274,"close":1095,"change":46,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-12",44.91,44.68,-0.47,16900,{"date":1099,"open":1100,"high":1100,"low":1101,"close":332,"change":345,"percent_change":1102,"volume":1103,"transactions":9,"vwap":332},"2026-03-11",45.080002,44.845,-0.31,126100,{"date":1105,"open":628,"high":1106,"low":825,"close":1107,"change":434,"percent_change":435,"volume":1108,"transactions":9,"vwap":1107},"2026-03-10",45.235,45.029999,22700,{"date":1110,"open":351,"high":1100,"low":351,"close":1100,"change":952,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1100},"2026-03-09",0.2,37600,{"date":1114,"open":825,"high":1115,"low":1116,"close":273,"change":569,"percent_change":700,"volume":1117,"transactions":9,"vwap":273},"2026-03-06",45.064999,44.875,132200,{"date":1119,"open":693,"high":422,"low":1076,"close":912,"change":1120,"percent_change":770,"volume":1121,"transactions":9,"vwap":912},"2026-03-05",-0.209,60100,{"date":1123,"open":622,"high":500,"low":581,"close":1124,"change":1125,"percent_change":1111,"volume":1126,"transactions":9,"vwap":1124},"2026-03-04",45.259,0.089,12300,{"date":1128,"open":395,"high":1124,"low":1129,"close":590,"change":492,"percent_change":493,"volume":1130,"transactions":9,"vwap":590},"2026-03-03",45.060001,32400,{"date":1132,"open":377,"high":557,"low":395,"close":395,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":395},"2026-03-02",-0.38,-0.83,15600,{"date":1137,"open":790,"high":790,"low":659,"close":527,"change":121,"percent_change":1138,"volume":1139,"transactions":9,"vwap":527},"2026-02-27",-0.26,241400,{"date":1141,"open":1142,"high":1143,"low":846,"close":846,"change":745,"percent_change":23,"volume":1144,"transactions":9,"vwap":846},"2026-02-26",45.8,45.862,16700,{"date":1146,"open":1147,"high":1147,"low":728,"close":1148,"change":1149,"percent_change":371,"volume":1150,"transactions":9,"vwap":1148},"2026-02-25",45.9,45.734,-0.087,165800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":756,"volume":1157,"transactions":9,"vwap":1155},"2026-02-24",45.89,45.77,45.821,0.001,10400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":435,"percent_change":157,"volume":1163,"transactions":9,"vwap":1162},"2026-02-23",45.99,45.81,45.82,31100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":444,"percent_change":22,"volume":1170,"transactions":9,"vwap":1169},"2026-02-20",45.86,45.96,45.85,45.93,18100,{"date":1172,"open":1147,"high":1173,"low":1174,"close":1167,"change":212,"percent_change":381,"volume":1175,"transactions":9,"vwap":1167},"2026-02-19",46.029999,45.831,9100,{"date":1177,"open":1166,"high":1178,"low":1179,"close":1180,"change":750,"percent_change":212,"volume":1181,"transactions":9,"vwap":1180},"2026-02-18",45.95,45.84,45.91,24100,{"date":1183,"open":1162,"high":1147,"low":1162,"close":1184,"change":1185,"percent_change":694,"volume":816,"transactions":9,"vwap":1184},"2026-02-17",45.886,0.016,{"date":1187,"open":1180,"high":1180,"low":1188,"close":1189,"change":694,"percent_change":72,"volume":1190,"transactions":9,"vwap":1189},"2026-02-13",45.835,45.87,12500,{"date":1192,"open":1180,"high":1180,"low":790,"close":1179,"change":707,"percent_change":492,"volume":1193,"transactions":9,"vwap":1179},"2026-02-12",4100,{"date":1195,"open":1162,"high":1189,"low":1142,"close":1188,"change":1196,"percent_change":520,"volume":1197,"transactions":9,"vwap":1188},"2026-02-11",-0.045,13600,{"date":1199,"open":1200,"high":1201,"low":1166,"close":1202,"change":145,"percent_change":662,"volume":1175,"transactions":9,"vwap":1202},"2026-02-10",45.92,45.943,45.88,{"date":1204,"open":1205,"high":1200,"low":1154,"close":1147,"change":72,"percent_change":766,"volume":1206,"transactions":9,"vwap":1147},"2026-02-09",45.79,100000,{"date":1208,"open":790,"high":1209,"low":790,"close":1209,"change":389,"percent_change":909,"volume":816,"transactions":9,"vwap":1209},"2026-02-06",45.83,{"date":1211,"open":775,"high":775,"low":1212,"close":779,"change":493,"percent_change":582,"volume":1213,"transactions":9,"vwap":779},"2026-02-05",45.68,9700,{"date":1215,"open":1205,"high":1161,"low":780,"close":780,"change":485,"percent_change":46,"volume":1216,"transactions":9,"vwap":780},"2026-02-04",20500,{"date":1218,"open":1142,"high":1219,"low":779,"close":1220,"change":1221,"percent_change":694,"volume":1222,"transactions":9,"vwap":1220},"2026-02-03",46.0099983,45.805,0.015,15700,{"date":1224,"open":1147,"high":1169,"low":779,"close":1205,"change":371,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1205},"2026-02-02",-0.41,17400,{"date":1228,"open":1229,"high":1229,"low":1202,"close":1230,"change":288,"percent_change":145,"volume":1231,"transactions":9,"vwap":1230},"2026-01-30",46,45.98,13700,{"date":1233,"open":1234,"high":1229,"low":1202,"close":1160,"change":288,"percent_change":145,"volume":1235,"transactions":9,"vwap":1160},"2026-01-29",45.97,12900,{"date":1237,"open":1238,"high":1239,"low":1229,"close":1229,"change":1196,"percent_change":520,"volume":1240,"transactions":9,"vwap":1229},"2026-01-28",46.02,46.07,15400,{"date":1242,"open":1239,"high":1239,"low":1219,"close":1243,"change":1221,"percent_change":694,"volume":1244,"transactions":9,"vwap":1243},"2026-01-27",46.044998,8200,{"date":1246,"open":1173,"high":1247,"low":1229,"close":1173,"change":568,"percent_change":434,"volume":1248,"transactions":9,"vwap":1173},"2026-01-26",46.060001,11800,{"date":1250,"open":1234,"high":1239,"low":1234,"close":1251,"change":1252,"percent_change":72,"volume":1253,"transactions":9,"vwap":1251},"2026-01-23",46.055,0.032,17000,{"date":1255,"open":1219,"high":1247,"low":1178,"close":1256,"change":1257,"percent_change":1111,"volume":1258,"transactions":9,"vwap":1256},"2026-01-22",46.022999,0.093,14400,{"date":1260,"open":1229,"high":1261,"low":1200,"close":1169,"change":492,"percent_change":493,"volume":964,"transactions":9,"vwap":1169},"2026-01-21",46.040001,{"date":1263,"open":1205,"high":1229,"low":1205,"close":1200,"change":307,"percent_change":308,"volume":1264,"transactions":9,"vwap":1200},"2026-01-20",115300,{"date":1266,"open":1238,"high":1267,"low":1169,"close":1219,"change":72,"percent_change":766,"volume":1268,"transactions":9,"vwap":1219},"2026-01-16",46.09,17300,{"date":1270,"open":1167,"high":1271,"low":1272,"close":1273,"change":1252,"percent_change":72,"volume":1274,"transactions":9,"vwap":1273},"2026-01-15",46.12,45.901,45.94,28600,{"date":1276,"open":1147,"high":1230,"low":1277,"close":1278,"change":1279,"percent_change":493,"volume":926,"transactions":9,"vwap":1278},"2026-01-14",45.861,45.908,0.008,{"date":1281,"open":1147,"high":1282,"low":1166,"close":1147,"change":145,"percent_change":662,"volume":1072,"transactions":9,"vwap":1147},"2026-01-13",45.986,{"date":1284,"open":1168,"high":1285,"low":1168,"close":1200,"change":493,"percent_change":582,"volume":1286,"transactions":9,"vwap":1200},"2026-01-12",46.049999,20900,{"date":1288,"open":1289,"high":1289,"low":1147,"close":1147,"change":493,"percent_change":582,"volume":1290,"transactions":9,"vwap":1147},"2026-01-09",46.11,36300,{"date":1292,"open":1202,"high":1169,"low":1162,"close":1202,"change":444,"percent_change":22,"volume":1293,"transactions":9,"vwap":1202},"2026-01-08",13400,{"date":1295,"open":1296,"high":1239,"low":1297,"close":1180,"change":72,"percent_change":766,"volume":1298,"transactions":9,"vwap":1180},"2026-01-07",45.884,45.881,47300,{"date":1300,"open":1147,"high":1234,"low":1179,"close":1179,"change":444,"percent_change":22,"volume":1091,"transactions":9,"vwap":1179},"2026-01-06",{"date":1302,"open":728,"high":1229,"low":728,"close":1189,"change":298,"percent_change":935,"volume":1303,"transactions":9,"vwap":1189},"2026-01-05",25300,{"date":1305,"open":790,"high":790,"low":755,"close":722,"change":492,"percent_change":493,"volume":1306,"transactions":9,"vwap":722},"2026-01-02",16200,{"date":1308,"open":722,"high":780,"low":846,"close":1212,"change":694,"percent_change":72,"volume":1309,"transactions":9,"vwap":1212},"2025-12-31",14300,{"date":1311,"open":967,"high":728,"low":717,"close":1312,"change":694,"percent_change":72,"volume":1313,"transactions":9,"vwap":1312},"2025-12-30",45.65,17200,{"date":1315,"open":717,"high":1312,"low":1316,"close":717,"change":569,"percent_change":700,"volume":776,"transactions":9,"vwap":717},"2025-12-29",45.608,{"date":1318,"open":1312,"high":722,"low":1319,"close":1212,"change":1320,"percent_change":952,"volume":1321,"transactions":9,"vwap":1212},"2025-12-26",45.64,0.041,3500,{"date":1323,"open":526,"high":775,"low":526,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-24",45.639,0.029,0.06,5100,{"date":1329,"open":660,"high":755,"low":660,"close":685,"change":756,"percent_change":756,"volume":834,"transactions":9,"vwap":685},"2025-12-23",{"date":1331,"open":527,"high":717,"low":1332,"close":685,"change":212,"percent_change":381,"volume":1333,"transactions":9,"vwap":685},"2025-12-22",45.508,23000,{"date":1335,"open":1336,"high":1336,"low":659,"close":566,"change":106,"percent_change":1337,"volume":1338,"transactions":9,"vwap":566},"2025-12-19",45.7,-1.04,5300,{"date":1340,"open":1267,"high":1341,"low":1342,"close":1261,"change":389,"percent_change":909,"volume":1343,"transactions":9,"vwap":1261},"2025-12-18",46.13,46.018002,23900,{"date":1345,"open":1285,"high":1346,"low":1273,"close":1273,"change":1032,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1273},"2025-12-17",46.099998,-0.37,22400,{"date":1350,"open":1267,"high":1289,"low":1219,"close":1289,"change":121,"percent_change":1138,"volume":1351,"transactions":9,"vwap":1289},"2025-12-16",10600,{"date":1353,"open":1267,"high":1354,"low":1173,"close":1354,"change":326,"percent_change":459,"volume":1355,"transactions":9,"vwap":1354},"2025-12-15",46.23,15800,{"date":1357,"open":1271,"high":1358,"low":1160,"close":1261,"change":662,"percent_change":307,"volume":1359,"transactions":9,"vwap":1261},"2025-12-12",46.21,13500,{"date":1361,"open":1362,"high":1362,"low":1229,"close":1363,"change":145,"percent_change":662,"volume":1364,"transactions":9,"vwap":1363},"2025-12-11",46.33,46.080002,41100,{"date":1366,"open":1367,"high":1367,"low":1166,"close":1346,"change":399,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1346},"2025-12-10",46.15,0.46,70500,{"date":1371,"open":1234,"high":1230,"low":1189,"close":1153,"change":520,"percent_change":38,"volume":1372,"transactions":9,"vwap":1153},"2025-12-09",14500,{"date":1374,"open":1375,"high":1375,"low":1153,"close":1160,"change":569,"percent_change":700,"volume":1376,"transactions":9,"vwap":1160},"2025-12-08",46.19,21800,{"date":1378,"open":1379,"high":1379,"low":1229,"close":1285,"change":859,"percent_change":288,"volume":1351,"transactions":9,"vwap":1285},"2025-12-05",46.28,{"date":1381,"open":1173,"high":1247,"low":1234,"close":1382,"change":1383,"percent_change":297,"volume":1384,"transactions":9,"vwap":1382},"2025-12-04",46.056,0.036,11000,{"date":1386,"open":1229,"high":1375,"low":1167,"close":1238,"change":72,"percent_change":766,"volume":1387,"transactions":9,"vwap":1238},"2025-12-03",20700,{"date":1389,"open":1390,"high":1390,"low":1272,"close":1178,"change":46,"percent_change":894,"volume":1391,"transactions":9,"vwap":1178},"2025-12-02",46.16,13200,{"date":1393,"open":1341,"high":1394,"low":1346,"close":1390,"change":1395,"percent_change":435,"volume":1396,"transactions":9,"vwap":1390},"2025-12-01",46.209,-0.053,16100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":821,"percent_change":212,"volume":986,"transactions":9,"vwap":1401},"2025-11-28",46.25,46.29,46.213,{"date":1403,"open":1379,"high":1379,"low":1404,"close":1375,"change":952,"percent_change":1111,"volume":1405,"transactions":9,"vwap":1375},"2025-11-26",46.158,5700,{"date":1407,"open":1341,"high":1367,"low":1408,"close":1346,"change":408,"percent_change":1081,"volume":1409,"transactions":9,"vwap":1346},"2025-11-25",45.958,15300,{"date":1411,"open":1202,"high":1230,"low":1412,"close":1230,"change":297,"percent_change":815,"volume":771,"transactions":9,"vwap":1230},"2025-11-24",45.866,{"date":1414,"open":1200,"high":1200,"low":779,"close":1147,"change":389,"percent_change":909,"volume":1240,"transactions":9,"vwap":1147},"2025-11-21",{"date":1416,"open":780,"high":1272,"low":846,"close":1142,"change":22,"percent_change":810,"volume":1091,"transactions":9,"vwap":1142},"2025-11-20",{"date":1418,"open":1161,"high":1189,"low":1212,"close":1189,"change":191,"percent_change":863,"volume":1231,"transactions":9,"vwap":1189},"2025-11-19",{"date":1420,"open":846,"high":779,"low":717,"close":779,"change":694,"percent_change":72,"volume":1421,"transactions":9,"vwap":779},"2025-11-18",12800,{"date":1423,"open":1169,"high":1169,"low":685,"close":1336,"change":307,"percent_change":308,"volume":1424,"transactions":9,"vwap":1336},"2025-11-17",34400,{"date":1426,"open":1200,"high":1200,"low":1427,"close":1205,"change":493,"percent_change":582,"volume":1231,"transactions":9,"vwap":1205},"2025-11-14",45.723,{"date":1429,"open":1363,"high":1363,"low":1430,"close":1154,"change":308,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1154},"2025-11-13",45.74,-0.44,32700,{"date":1434,"open":1247,"high":1346,"low":1234,"close":1234,"change":434,"percent_change":435,"volume":1435,"transactions":9,"vwap":1234},"2025-11-12",28700,{"date":1437,"open":1173,"high":1363,"low":1160,"close":1238,"change":212,"percent_change":381,"volume":1438,"transactions":9,"vwap":1238},"2025-11-11",30500,{"date":1440,"open":1147,"high":1229,"low":1441,"close":1234,"change":1111,"percent_change":1442,"volume":762,"transactions":9,"vwap":1234},"2025-11-10",45.852,0.44,{"date":1444,"open":1142,"high":1142,"low":1212,"close":1154,"change":1326,"percent_change":477,"volume":964,"transactions":9,"vwap":1154},"2025-11-07",{"date":1446,"open":1162,"high":1179,"low":685,"close":780,"change":662,"percent_change":307,"volume":1447,"transactions":9,"vwap":780},"2025-11-06",33000,{"date":1449,"open":728,"high":1154,"low":749,"close":775,"change":72,"percent_change":766,"volume":926,"transactions":9,"vwap":775},"2025-11-05",{"date":1451,"open":1319,"high":779,"low":717,"close":1212,"change":1452,"percent_change":1453,"volume":1376,"transactions":9,"vwap":1212},"2025-11-04",-0.27,-0.59,{"date":1455,"open":1285,"high":1363,"low":1278,"close":1178,"change":335,"percent_change":267,"volume":1456,"transactions":9,"vwap":1178},"2025-11-03",11500,{"date":1458,"open":1354,"high":1399,"low":1267,"close":1341,"change":694,"percent_change":72,"volume":860,"transactions":9,"vwap":1341},"2025-10-31",{"date":1460,"open":1289,"high":1354,"low":1346,"close":1346,"change":22,"percent_change":810,"volume":1461,"transactions":9,"vwap":1346},"2025-10-30",30700,{"date":1463,"open":1464,"high":25,"low":1271,"close":1465,"change":1466,"percent_change":116,"volume":1467,"transactions":9,"vwap":1465},"2025-10-29",46.43,46.17,-0.148,85900,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":23,"volume":1157,"transactions":9,"vwap":1472},"2025-10-28",46.39,46.31,46.318,-0.072,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1470,"change":1479,"percent_change":909,"volume":976,"transactions":9,"vwap":1470},"2025-10-27",46.37,46.49,46.354,0.103,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":781,"volume":1197,"transactions":9,"vwap":1485},"2025-10-24",46.26,46.38,46.237,46.287,0.127,{"date":1488,"open":1289,"high":1489,"low":1261,"close":1390,"change":389,"percent_change":909,"volume":1226,"transactions":9,"vwap":1390},"2025-10-23",46.2,{"date":1491,"open":1489,"high":1489,"low":1229,"close":1247,"change":288,"percent_change":145,"volume":906,"transactions":9,"vwap":1247},"2025-10-22",{"date":1493,"open":1367,"high":1494,"low":1239,"close":1239,"change":569,"percent_change":700,"volume":1495,"transactions":9,"vwap":1239},"2025-10-21",46.195,40700,{"date":1497,"open":1267,"high":1498,"low":1238,"close":1341,"change":1499,"percent_change":536,"volume":1500,"transactions":9,"vwap":1341},"2025-10-20",46.27,0.117,38700,{"date":1502,"open":1160,"high":1238,"low":1178,"close":1503,"change":1504,"percent_change":477,"volume":816,"transactions":9,"vwap":1503},"2025-10-17",46.013,0.058,{"date":1506,"open":1375,"high":1375,"low":1200,"close":1507,"change":1508,"percent_change":990,"volume":1509,"transactions":9,"vwap":1507},"2025-10-16",45.955,-0.127,26700,{"date":1511,"open":1390,"high":1390,"low":1230,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-10-15",46.082001,0.167,0.36,14200,{"date":1517,"open":1189,"high":1518,"low":780,"close":1519,"change":1520,"percent_change":212,"volume":1521,"transactions":9,"vwap":1519},"2025-10-14",46.135,45.915,0.025,35500,{"date":1523,"open":790,"high":1180,"low":1524,"close":1153,"change":1525,"percent_change":1526,"volume":757,"transactions":9,"vwap":1153},"2025-10-13",45.771,0.35,0.77,{"date":1528,"open":1229,"high":1229,"low":659,"close":527,"change":1347,"percent_change":1529,"volume":1530,"transactions":9,"vwap":527},"2025-10-10",-0.81,27400,{"date":1532,"open":1238,"high":1238,"low":1209,"close":1180,"change":434,"percent_change":435,"volume":1533,"transactions":9,"vwap":1180},"2025-10-09",17800,{"date":1535,"open":1239,"high":1536,"low":1167,"close":1167,"change":1032,"percent_change":1347,"volume":1537,"transactions":9,"vwap":1167},"2025-10-08",46.137,21300,{"date":1539,"open":1498,"high":1498,"low":1239,"close":1341,"change":1279,"percent_change":493,"volume":1540,"transactions":9,"vwap":1341},"2025-10-07",40100,{"date":1542,"open":1489,"high":1358,"low":1289,"close":1543,"change":1544,"percent_change":810,"volume":1545,"transactions":9,"vwap":1543},"2025-10-06",46.122,-0.068,13900,{"date":1547,"open":1358,"high":1548,"low":1549,"close":1375,"change":467,"percent_change":-6,"volume":1550,"transactions":9,"vwap":1375},"2025-10-03",46.22,46.081001,142300,{"date":1552,"open":1548,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":46,"volume":1557,"transactions":9,"vwap":1555},"2025-10-02",46.3,46.14,46.191,-0.099,103000,{"date":1559,"open":1390,"high":1560,"low":1554,"close":1400,"change":1561,"percent_change":1032,"volume":1562,"transactions":9,"vwap":1400},"2025-10-01",46.349,-0.08,27900,{"date":1564,"open":1565,"high":1566,"low":1482,"close":1476,"change":145,"percent_change":662,"volume":1567,"transactions":9,"vwap":1476},"2025-09-30",46.36,46.482,48600,{"date":1569,"open":1476,"high":1464,"low":1570,"close":1470,"change":493,"percent_change":582,"volume":1068,"transactions":9,"vwap":1470},"2025-09-29",46.352,{"date":1572,"open":1573,"high":1573,"low":1354,"close":1476,"change":477,"percent_change":781,"volume":1574,"transactions":9,"vwap":1476},"2025-09-26",46.48,46400,{"date":1576,"open":1470,"high":1470,"low":1173,"close":1577,"change":810,"percent_change":116,"volume":1130,"transactions":9,"vwap":1577},"2025-09-25",46.24,{"date":1579,"open":1580,"high":1581,"low":1476,"close":1470,"change":257,"percent_change":121,"volume":1181,"transactions":9,"vwap":1470},"2025-09-24",46.41,46.51,{"date":1583,"open":1584,"high":1584,"low":1580,"close":1585,"change":1586,"percent_change":38,"volume":1587,"transactions":9,"vwap":1585},"2025-09-23",46.68,46.445,-0.103,9000,{"date":1589,"open":1573,"high":177,"low":1573,"close":1590,"change":1591,"percent_change":326,"volume":1592,"transactions":9,"vwap":1590},"2025-09-22",46.548,0.088,14100,{"date":1594,"open":1573,"high":1581,"low":1362,"close":1595,"change":297,"percent_change":815,"volume":1596,"transactions":9,"vwap":1595},"2025-09-19",46.46,41500,{"date":1598,"open":1470,"high":1477,"low":1599,"close":1483,"change":477,"percent_change":781,"volume":1600,"transactions":9,"vwap":1483},"2025-09-18",46.242,10200,{"date":1602,"open":1498,"high":1603,"low":1399,"close":1399,"change":1604,"percent_change":307,"volume":1605,"transactions":9,"vwap":1399},"2025-09-17",46.4,-0.043,20300,{"date":1607,"open":1482,"high":1477,"low":1358,"close":1608,"change":1609,"percent_change":1111,"volume":1610,"transactions":9,"vwap":1608},"2025-09-16",46.293,0.092,18400,{"date":1612,"open":1271,"high":1613,"low":1271,"close":1614,"change":1615,"percent_change":909,"volume":1616,"transactions":9,"vwap":1614},"2025-09-15",46.249,46.201,0.101,53100,{"date":1618,"open":1489,"high":1489,"low":1173,"close":1346,"change":493,"percent_change":582,"volume":1619,"transactions":9,"vwap":1346},"2025-09-12",21600,{"date":1621,"open":1489,"high":1489,"low":1178,"close":1363,"change":121,"percent_change":1138,"volume":1622,"transactions":9,"vwap":1363},"2025-09-11",374700,{"date":1624,"open":1367,"high":1577,"low":1625,"close":1489,"change":815,"percent_change":605,"volume":1213,"transactions":9,"vwap":1489},"2025-09-10",46.096001,{"date":1627,"open":1289,"high":1628,"low":1219,"close":1173,"change":810,"percent_change":116,"volume":1629,"transactions":9,"vwap":1173},"2025-09-09",46.165,130500,{"date":1631,"open":1367,"high":1548,"low":1289,"close":1632,"change":22,"percent_change":810,"volume":1633,"transactions":9,"vwap":1632},"2025-09-08",46.18,10700,{"date":1635,"open":1636,"high":1636,"low":1219,"close":1399,"change":815,"percent_change":605,"volume":1637,"transactions":9,"vwap":1399},"2025-09-05",46.35,99500,{"date":1639,"open":1554,"high":1554,"low":1180,"close":1363,"change":559,"percent_change":560,"volume":783,"transactions":9,"vwap":1363},"2025-09-04",{"date":1641,"open":1247,"high":1239,"low":1179,"close":1642,"change":766,"percent_change":854,"volume":1587,"transactions":9,"vwap":1642},"2025-09-03",45.975,{"date":1644,"open":1200,"high":1160,"low":722,"close":1645,"change":1646,"percent_change":1529,"volume":1647,"transactions":9,"vwap":1645},"2025-09-02",45.825,-0.374,20600,{"date":1649,"open":1477,"high":1477,"low":1367,"close":1650,"change":1651,"percent_change":121,"volume":1652,"transactions":9,"vwap":1650},"2025-08-29",46.199,-0.056,16500,{"date":1654,"open":1553,"high":1470,"low":1655,"close":1656,"change":694,"percent_change":1326,"volume":1533,"transactions":9,"vwap":1656},"2025-08-28",46.221,46.255,{"date":1658,"open":1659,"high":1470,"low":1554,"close":1660,"change":389,"percent_change":909,"volume":1661,"transactions":9,"vwap":1660},"2025-08-27",46.34,46.225,6000,{"date":1663,"open":1379,"high":1362,"low":1238,"close":1664,"change":1520,"percent_change":212,"volume":1661,"transactions":9,"vwap":1664},"2025-08-26",46.125,{"date":1666,"open":1471,"high":1667,"low":1173,"close":1346,"change":662,"percent_change":307,"volume":1175,"transactions":9,"vwap":1346},"2025-08-25",46.32,{"date":1669,"open":1239,"high":1482,"low":1178,"close":1554,"change":1514,"percent_change":1670,"volume":1384,"transactions":9,"vwap":1554},"2025-08-22",0.79,{"date":1672,"open":1173,"high":1173,"low":780,"close":790,"change":1673,"percent_change":345,"volume":1674,"transactions":9,"vwap":790},"2025-08-21",-0.064,23600,{"date":1676,"open":1180,"high":1261,"low":1677,"close":1678,"change":1679,"percent_change":492,"volume":1633,"transactions":9,"vwap":1678},"2025-08-20",45.758,45.844,0.004,{"date":1681,"open":1202,"high":1167,"low":1682,"close":1179,"change":72,"percent_change":766,"volume":1683,"transactions":9,"vwap":1179},"2025-08-19",45.827,14700,{"date":1685,"open":1205,"high":1229,"low":779,"close":1154,"change":1196,"percent_change":520,"volume":1306,"transactions":9,"vwap":1154},"2025-08-18",{"date":1687,"open":1168,"high":1166,"low":1154,"close":1688,"change":1689,"percent_change":444,"volume":741,"transactions":9,"vwap":1688},"2025-08-15",45.815,-0.015,{"date":1691,"open":1219,"high":1173,"low":1205,"close":1209,"change":435,"percent_change":157,"volume":1692,"transactions":9,"vwap":1209},"2025-08-14",59900,{"date":1694,"open":1230,"high":1695,"low":1273,"close":1273,"change":72,"percent_change":766,"volume":1696,"transactions":9,"vwap":1273},"2025-08-13",45.999,97300,{"date":1698,"open":790,"high":1273,"low":790,"close":1189,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1189},"2025-08-12",0.123,0.27,5500,{"date":1703,"open":1142,"high":1147,"low":1704,"close":1704,"change":1252,"percent_change":72,"volume":1705,"transactions":9,"vwap":1704},"2025-08-11",45.747,3700,{"date":1707,"open":790,"high":790,"low":1708,"close":1709,"change":485,"percent_change":46,"volume":1710,"transactions":9,"vwap":1709},"2025-08-08",45.671,45.715,2300,{"date":1712,"open":1247,"high":1247,"low":775,"close":1161,"change":1713,"percent_change":381,"volume":1216,"transactions":9,"vwap":1161},"2025-08-07",0.049,{"date":1715,"open":790,"high":1179,"low":1716,"close":1717,"change":1718,"percent_change":493,"volume":1719,"transactions":9,"vwap":1717},"2025-08-06",45.667,45.761,0.011,28400,{"date":1721,"open":1169,"high":1169,"low":517,"close":775,"change":381,"percent_change":528,"volume":1722,"transactions":9,"vwap":775},"2025-08-05",41800,{"date":1724,"open":717,"high":1725,"low":685,"close":1319,"change":297,"percent_change":298,"volume":1705,"transactions":9,"vwap":1319},"2025-08-04",45.672,{"date":1727,"open":423,"high":755,"low":1728,"close":566,"change":308,"percent_change":1431,"volume":1729,"transactions":9,"vwap":566},"2025-08-01",45.427,8000,{"date":1731,"open":1205,"high":1732,"low":1733,"close":1733,"change":568,"percent_change":434,"volume":1097,"transactions":9,"vwap":1733},"2025-07-31",45.885,45.76,{"date":1735,"open":1736,"high":1507,"low":1733,"close":1737,"change":989,"percent_change":1452,"volume":741,"transactions":9,"vwap":1737},"2025-07-30",45.774,45.785,{"date":1739,"open":1271,"high":1271,"low":1179,"close":1180,"change":38,"percent_change":106,"volume":991,"transactions":9,"vwap":1180},"2025-07-29",{"date":1741,"open":1168,"high":1577,"low":1742,"close":1341,"change":1743,"percent_change":877,"volume":1600,"transactions":9,"vwap":1341},"2025-07-28",45.817,0.265,{"date":1745,"open":1162,"high":1238,"low":775,"close":1746,"change":1520,"percent_change":212,"volume":1661,"transactions":9,"vwap":1746},"2025-07-25",45.865,{"date":1748,"open":1179,"high":1178,"low":1162,"close":1179,"change":1221,"percent_change":694,"volume":1749,"transactions":9,"vwap":1179},"2025-07-24",6900,{"date":1751,"open":1168,"high":1168,"low":790,"close":1645,"change":492,"percent_change":493,"volume":1661,"transactions":9,"vwap":1645},"2025-07-23",{"date":1753,"open":1160,"high":1160,"low":1733,"close":1688,"change":1754,"percent_change":326,"volume":1705,"transactions":9,"vwap":1688},"2025-07-22",0.085,{"date":1756,"open":1234,"high":1234,"low":779,"close":779,"change":297,"percent_change":298,"volume":1757,"transactions":9,"vwap":779},"2025-07-21",50600,{"date":1759,"open":1202,"high":1202,"low":1312,"close":1312,"change":72,"percent_change":766,"volume":741,"transactions":9,"vwap":1312},"2025-07-18",{"date":1761,"open":652,"high":1733,"low":526,"close":706,"change":492,"percent_change":493,"volume":837,"transactions":9,"vwap":706},"2025-07-17",{"date":1763,"open":729,"high":1764,"low":1765,"close":526,"change":22,"percent_change":810,"volume":1766,"transactions":9,"vwap":526},"2025-07-16",45.575,45.475,7100,{"date":1768,"open":722,"high":1430,"low":1769,"close":1319,"change":1770,"percent_change":297,"volume":1771,"transactions":9,"vwap":1319},"2025-07-15",45.441,0.035,11100,{"date":1773,"open":527,"high":1324,"low":684,"close":1774,"change":1326,"percent_change":477,"volume":1705,"transactions":9,"vwap":1774},"2025-07-14",45.605,{"date":1776,"open":717,"high":717,"low":456,"close":1777,"change":1778,"percent_change":239,"volume":976,"transactions":9,"vwap":1777},"2025-07-11",45.545,-0.105,{"date":1780,"open":1781,"high":728,"low":706,"close":1312,"change":1689,"percent_change":444,"volume":1338,"transactions":9,"vwap":1312},"2025-07-10",45.647,{"date":1783,"open":846,"high":1336,"low":1784,"close":1785,"change":398,"percent_change":399,"volume":1786,"transactions":9,"vwap":1785},"2025-07-09",45.585,45.665,3900,{"date":1788,"open":1319,"high":1319,"low":692,"close":526,"change":145,"percent_change":662,"volume":1789,"transactions":9,"vwap":526},"2025-07-08",346600,{"date":1791,"open":526,"high":1179,"low":526,"close":652,"change":1792,"percent_change":126,"volume":1793,"transactions":9,"vwap":652},"2025-07-07",-0.265,20200,{"date":1795,"open":1205,"high":1746,"low":728,"close":1796,"change":985,"percent_change":536,"volume":855,"transactions":9,"vwap":1796},"2025-07-03",45.855,{"date":1798,"open":728,"high":1799,"low":706,"close":1430,"change":756,"percent_change":756,"volume":1800,"transactions":9,"vwap":1430},"2025-07-02",45.829,352700,{"date":1802,"open":1803,"high":1209,"low":1212,"close":1430,"change":150,"percent_change":1804,"volume":1587,"transactions":9,"vwap":1430},"2025-07-01",45.727,-0.76,{"date":1806,"open":1180,"high":1267,"low":1189,"close":1267,"change":528,"percent_change":1807,"volume":1258,"transactions":9,"vwap":1267},"2025-06-30",0.52,{"date":1809,"open":1161,"high":1160,"low":790,"close":1168,"change":1810,"percent_change":212,"volume":1811,"transactions":9,"vwap":1168},"2025-06-27",0.022,6400,{"date":1813,"open":1200,"high":1200,"low":722,"close":1814,"change":1815,"percent_change":1700,"volume":1157,"transactions":9,"vwap":1814},"2025-06-26",45.828,0.125,{"date":1817,"open":1209,"high":1209,"low":1319,"close":1818,"change":1819,"percent_change":1032,"volume":1820,"transactions":9,"vwap":1818},"2025-06-25",45.703,-0.077,9200,{"date":1822,"open":1733,"high":1180,"low":517,"close":790,"change":399,"percent_change":1368,"volume":1258,"transactions":9,"vwap":790},"2025-06-24",{"date":1824,"open":1825,"high":685,"low":1826,"close":526,"change":297,"percent_change":298,"volume":1827,"transactions":9,"vwap":526},"2025-06-23",45.473,45.465,7200,{"date":1829,"open":676,"high":659,"low":676,"close":733,"change":1830,"percent_change":982,"volume":1831,"transactions":9,"vwap":733},"2025-06-20",0.192,8800,{"date":1833,"open":1834,"high":1835,"low":819,"close":1836,"change":1837,"percent_change":444,"volume":878,"transactions":9,"vwap":1836},"2025-06-18",45.324,45.365,45.298,-0.013,{"date":1839,"open":433,"high":534,"low":1840,"close":1841,"change":1842,"percent_change":212,"volume":1843,"transactions":9,"vwap":1841},"2025-06-17",45.256,45.311,0.021,7700,{"date":1845,"open":443,"high":424,"low":820,"close":819,"change":212,"percent_change":381,"volume":1054,"transactions":9,"vwap":819},"2025-06-16",{"date":1847,"open":474,"high":819,"low":898,"close":622,"change":307,"percent_change":308,"volume":1848,"transactions":9,"vwap":622},"2025-06-13",133100,{"date":1850,"open":729,"high":729,"low":1851,"close":676,"change":1279,"percent_change":493,"volume":948,"transactions":9,"vwap":676},"2025-06-12",45.281,{"date":1853,"open":659,"high":659,"low":465,"close":1854,"change":1842,"percent_change":212,"volume":751,"transactions":9,"vwap":1854},"2025-06-11",45.322,{"date":1856,"open":693,"high":1857,"low":1858,"close":1857,"change":905,"percent_change":308,"volume":1749,"transactions":9,"vwap":1857},"2025-06-10",45.301,45.203,{"date":1860,"open":491,"high":431,"low":395,"close":431,"change":399,"percent_change":1368,"volume":1861,"transactions":9,"vwap":431},"2025-06-09",25000,{"date":1863,"open":359,"high":693,"low":359,"close":377,"change":298,"percent_change":1048,"volume":1610,"transactions":9,"vwap":377},"2025-06-06",{"date":1865,"open":912,"high":628,"low":359,"close":294,"change":568,"percent_change":569,"volume":1866,"transactions":9,"vwap":294},"2025-06-05",31400,{"date":1868,"open":881,"high":396,"low":881,"close":1869,"change":985,"percent_change":1081,"volume":1870,"transactions":9,"vwap":1869},"2025-06-04",45.025002,128900,{"date":1872,"open":323,"high":368,"low":323,"close":1094,"change":316,"percent_change":317,"volume":1873,"transactions":9,"vwap":1094},"2025-06-03",113000,{"date":1875,"open":1005,"high":1876,"low":1047,"close":1877,"change":1878,"percent_change":842,"volume":849,"transactions":9,"vwap":1877},"2025-06-02",44.83,44.775,-0.285,{"date":1880,"open":912,"high":1881,"low":1882,"close":1129,"change":444,"percent_change":22,"volume":936,"transactions":9,"vwap":1129},"2025-05-30",45.119,45.02,{"date":1884,"open":1885,"high":628,"low":1882,"close":1886,"change":1326,"percent_change":477,"volume":1827,"transactions":9,"vwap":1886},"2025-05-29",45.062,45.09,{"date":1888,"open":483,"high":483,"low":306,"close":1107,"change":492,"percent_change":493,"volume":1889,"transactions":9,"vwap":1107},"2025-05-28",9500,{"date":1891,"open":1892,"high":1882,"low":342,"close":1882,"change":863,"percent_change":1893,"volume":1286,"transactions":9,"vwap":1882},"2025-05-27",44.87,0.69,{"date":1895,"open":1003,"high":1003,"low":1021,"close":1896,"change":388,"percent_change":389,"volume":1897,"transactions":9,"vwap":1896},"2025-05-23",44.71,13100,{"date":1899,"open":254,"high":1900,"low":1089,"close":1901,"change":899,"percent_change":408,"volume":1902,"transactions":9,"vwap":1901},"2025-05-22",44.899,44.665,64400,{"date":1904,"open":294,"high":294,"low":1063,"close":1063,"change":1905,"percent_change":1906,"volume":1652,"transactions":9,"vwap":1063},"2025-05-21",-0.4,-0.89,{"date":1908,"open":1909,"high":1107,"low":882,"close":825,"change":72,"percent_change":202,"volume":1910,"transactions":9,"vwap":825},"2025-05-20",44.951,5400,{"date":1912,"open":1020,"high":825,"low":1876,"close":359,"change":1561,"percent_change":335,"volume":1913,"transactions":9,"vwap":359},"2025-05-19",107800,{"date":1915,"open":306,"high":912,"low":1892,"close":1882,"change":1326,"percent_change":477,"volume":1916,"transactions":9,"vwap":1882},"2025-05-16",167000,{"date":1918,"open":294,"high":294,"low":1919,"close":881,"change":434,"percent_change":435,"volume":762,"transactions":9,"vwap":881},"2025-05-15",44.76,{"date":1921,"open":377,"high":377,"low":341,"close":825,"change":810,"percent_change":963,"volume":1605,"transactions":9,"vwap":825},"2025-05-14",{"date":1923,"open":1100,"high":483,"low":1100,"close":395,"change":1326,"percent_change":477,"volume":1170,"transactions":9,"vwap":395},"2025-05-13",{"date":1925,"open":1882,"high":891,"low":285,"close":891,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":891},"2025-05-12",0.5,1.12,16600,{"date":1930,"open":1931,"high":1077,"low":1053,"close":274,"change":212,"percent_change":381,"volume":1244,"transactions":9,"vwap":274},"2025-05-09",44.689,{"date":1933,"open":340,"high":340,"low":265,"close":1934,"change":308,"percent_change":894,"volume":793,"transactions":9,"vwap":1934},"2025-05-08",44.55,{"date":1936,"open":882,"high":882,"low":1019,"close":305,"change":1937,"percent_change":766,"volume":1938,"transactions":9,"vwap":305},"2025-05-07",0.068,24400,{"date":1940,"open":1047,"high":1941,"low":254,"close":1942,"change":1604,"percent_change":520,"volume":1943,"transactions":9,"vwap":1942},"2025-05-06",44.727,44.682,25200,{"date":1945,"open":1946,"high":1947,"low":1057,"close":1948,"change":899,"percent_change":408,"volume":1766,"transactions":9,"vwap":1948},"2025-05-05",44.688,44.81,44.725,{"date":1950,"open":1019,"high":1951,"low":1952,"close":1019,"change":582,"percent_change":952,"volume":1953,"transactions":9,"vwap":1019},"2025-05-02",44.753,44.605,59800,{"date":1955,"open":1028,"high":263,"low":1956,"close":1085,"change":72,"percent_change":202,"volume":1957,"transactions":9,"vwap":1085},"2025-05-01",44.41,122700,{"date":1959,"open":825,"high":825,"low":1053,"close":1053,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1053},"2025-04-30",-0.498,-1.11,149700,{"date":1964,"open":1876,"high":1965,"low":1876,"close":1965,"change":1966,"percent_change":919,"volume":741,"transactions":9,"vwap":1965},"2025-04-29",45.057999,0.228,{"date":1968,"open":590,"high":590,"low":285,"close":1876,"change":1969,"percent_change":1138,"volume":1306,"transactions":9,"vwap":1876},"2025-04-28",-0.117,{"date":181,"open":1003,"high":825,"low":1003,"close":1971,"change":1972,"percent_change":1525,"volume":1973,"transactions":9,"vwap":1971},44.947,0.157,7600]