[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLNZ":3,"homepage-market-summary":29,"stock-historical-SLNZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLNZ","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},"TCW Senior Loan ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.0968,2.76,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.27,45.231,45.23,45.34,-0.07,-0.15,6790.939601,47.099998,44.58,13077.651134856575,27.4,472,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},47.61,13753,5019990.434849,-3.48,"2025-04-25",[182,185,191,198,206,212,221,230,237,246,255,266,274,282,288,295,303,310,315,322,327,332,340,347,354,361,370,377,383,390,398,405,412,420,426,433,438,446,451,458,462,466,472,476,483,488,493,499,505,509,514,520,526,531,536,542,547,551,556,560,566,574,579,582,586,591,597,600,604,610,616,621,625,627,629,633,635,638,642,644,648,653,659,663,666,670,674,676,679,682,686,690,693,698,702,707,711,716,723,729,733,735,739,741,746,749,752,755,759,762,767,769,772,775,779,782,788,793,796,798,803,805,809,814,818,821,825,829,834,837,843,851,857,862,868,872,876,882,889,893,898,902,906,910,914,919,923,929,936,943,947,951,956,961,967,973,978,984,988,993,996,999,1002,1006,1009,1012,1019,1022,1025,1030,1035,1041,1046,1051,1055,1061,1068,1072,1077,1081,1087,1091,1097,1101,1107,1109,1113,1116,1121,1124,1129,1138,1143,1148,1155,1164,1169,1174,1179,1184,1187,1192,1198,1202,1206,1210,1214,1216,1220,1224,1228,1230,1233,1235,1239,1245,1249,1253,1257,1260,1265,1267,1269,1272,1274,1280,1283,1290,1297,1302,1307,1312,1315,1320,1324,1330,1333,1338,1343,1349,1354,1361,1365,1368,1372,1377,1386,1391,1393,1397,1402,1407,1410,1412,1416,1420,1423,1427,1434,1439,1443,1449,1456,1459,1463,1468,1471,1475,1479,1485,1490,1495,1498,1501,1504,1507,1511,1517,1521,1525,1529,1534,1537,1540,1542,1544,1546,1550,1552,1557,1560,1564,1568,1572,1574,1577,1581,1584,1590,1594,1598,1600,1606,1610,1614,1618,1621,1625,1628,1631,1635,1637,1641,1644,1646,1648,1651,1654,1658,1663,1666,1672,1677,1680,1683,1685,1687,1690,1692,1695,1700,1704,1708,1712,1715,1719,1724,1727,1731,1733,1737,1741,1745,1748,1752,1756,1759,1765,1768,1772,1776,1780,1783,1786,1789,1794,1796,1799,1803,1808,1811,1815,1817,1821,1825],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},48,45.2475,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0,445.3137,32,45.3909,{"date":192,"open":193,"high":193,"low":20,"close":20,"change":144,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",45.48,-0.04,1545.1047,41,45.4046,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",45.36,0.025,0.06,154.1047,24,45.3802,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":100,"volume":210,"transactions":211,"vwap":20},"2026-10-01",45.335,-0.135,33018.1321,22,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":45,"volume":219,"transactions":189,"vwap":220},"2026-09-30",45.56,45.608,45.42,45.47,-0.095,1907.1047,45.5439,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",45.704,45.565,-0.045,-0.1,181.1257,31,45.6594,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":144,"percent_change":194,"volume":234,"transactions":235,"vwap":236},"2026-09-28",45.77,45.61,11622.1047,45,45.4851,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":144,"volume":243,"transactions":244,"vwap":245},"2026-09-25",45.53,45.63,45.502,-0.0108,1405.8204,37,45.5316,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":228,"vwap":254},"2026-09-24",45.66,45.7999,45.6408,-0.0825,-0.18,828.4444,45.6911,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",45.75,45.8,45.68,45.7233,0.0433,0.09,1832.8624,39,45.7437,{"date":267,"open":259,"high":268,"low":259,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",45.83,0.005,0.01,2144.4444,34,45.7535,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",45.675,0.02,0.04,134.4444,19,45.6785,{"date":283,"open":259,"high":259,"low":284,"close":284,"change":187,"percent_change":187,"volume":285,"transactions":286,"vwap":287},"2026-09-18",45.655,33041.422432,23,45.5073,{"date":289,"open":290,"high":284,"low":290,"close":284,"change":291,"percent_change":144,"volume":292,"transactions":293,"vwap":294},"2026-09-17",45.5,-0.01,1044.4444,28,45.5175,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",45.665,0.0115,0.03,113.4524,27,45.6634,{"date":304,"open":258,"high":258,"low":305,"close":305,"change":306,"percent_change":291,"volume":307,"transactions":308,"vwap":309},"2026-09-15",45.6535,-0.0065,1271.443564,30,45.7472,{"date":311,"open":258,"high":258,"low":248,"close":248,"change":312,"percent_change":299,"volume":313,"transactions":189,"vwap":314},"2026-09-14",0.015,781.4444,45.7273,{"date":316,"open":249,"high":249,"low":239,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":301,"vwap":321},"2026-09-11",45.645,0.1,0.22,709.4444,45.6318,{"date":323,"open":193,"high":324,"low":193,"close":324,"change":226,"percent_change":37,"volume":325,"transactions":228,"vwap":326},"2026-09-10",45.545,281.4444,45.483,{"date":328,"open":329,"high":317,"low":329,"close":317,"change":270,"percent_change":277,"volume":330,"transactions":189,"vwap":331},"2026-09-09",45.51,1107.4444,45.5457,{"date":333,"open":232,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":308,"vwap":339},"2026-09-08",45.78,45.635,0.17,0.37,888.4444,45.7465,{"date":341,"open":342,"high":290,"low":342,"close":343,"change":344,"percent_change":115,"volume":345,"transactions":244,"vwap":346},"2026-09-04",45.4,45.465,-0.1464,1026.915422,45.456,{"date":348,"open":232,"high":232,"low":349,"close":349,"change":350,"percent_change":278,"volume":351,"transactions":352,"vwap":353},"2026-09-03",45.6114,0.0164,1223.7684,56,45.6695,{"date":355,"open":356,"high":356,"low":357,"close":356,"change":270,"percent_change":277,"volume":358,"transactions":359,"vwap":360},"2026-09-02",45.595,45.45,3518.1733,35,45.5801,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":189,"vwap":369},"2026-09-01",45.89,45.44,45.585,-0.235,-0.51,680.55603,45.6189,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":187,"percent_change":187,"volume":374,"transactions":375,"vwap":376},"2026-08-31",45.95,45.82,399.5504,40,45.8659,{"date":378,"open":379,"high":373,"low":379,"close":373,"change":270,"percent_change":277,"volume":380,"transactions":381,"vwap":382},"2026-08-28",45.7,7498.4444,25,45.7014,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":277,"percent_change":278,"volume":388,"transactions":189,"vwap":389},"2026-08-27",45.96,45.97,45.81,21853.4654,45.8356,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":201,"percent_change":395,"volume":396,"transactions":359,"vwap":397},"2026-08-26",45.9399,45.65,45.79,0.05,1696.4444,45.7703,{"date":399,"open":400,"high":401,"low":240,"close":402,"change":299,"percent_change":71,"volume":403,"transactions":301,"vwap":404},"2026-08-25",45.755,45.88,45.765,518.4444,45.7406,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":312,"percent_change":299,"volume":409,"transactions":410,"vwap":411},"2026-08-24",45.39,45.735,299.4444,21,45.5678,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":291,"volume":417,"transactions":418,"vwap":419},"2026-08-21",45.57,45.72,-0.005,264.4444,26,45.6413,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":218,"percent_change":45,"volume":424,"transactions":228,"vwap":425},"2026-08-20",45.62,45.725,340.5928,45.6966,{"date":427,"open":257,"high":385,"low":259,"close":373,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",0.155,0.34,2318.8198,74,45.887,{"date":434,"open":257,"high":257,"low":297,"close":297,"change":277,"percent_change":278,"volume":435,"transactions":436,"vwap":437},"2026-08-18",17327.8198,36,45.7127,{"date":439,"open":440,"high":257,"low":440,"close":317,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",45.6165,-0.085,-0.19,1539.8198,42,45.7339,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":277,"percent_change":278,"volume":449,"transactions":228,"vwap":450},"2026-08-14",45.73,126.3198,45.7332,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":211,"vwap":457},"2026-08-13",45.71,-0.06,-0.13,538.8198,45.7138,{"date":459,"open":448,"high":232,"low":448,"close":232,"change":187,"percent_change":187,"volume":460,"transactions":211,"vwap":461},"2026-08-12",712.8198,45.7438,{"date":463,"open":232,"high":232,"low":232,"close":232,"change":269,"percent_change":270,"volume":464,"transactions":418,"vwap":465},"2026-08-11",400.8198,45.7568,{"date":467,"open":402,"high":402,"low":402,"close":402,"change":468,"percent_change":469,"volume":470,"transactions":301,"vwap":471},"2026-08-10",0.115,0.25,86.8408,45.6645,{"date":473,"open":257,"high":257,"low":393,"close":393,"change":201,"percent_change":395,"volume":474,"transactions":189,"vwap":475},"2026-08-07",443.8198,45.7363,{"date":477,"open":240,"high":240,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":196,"vwap":482},"2026-08-06",45.625,0.065,0.14,61382.0178,45.6186,{"date":484,"open":422,"high":422,"low":214,"close":214,"change":454,"percent_change":455,"volume":485,"transactions":486,"vwap":487},"2026-08-05",903.8198,54,45.5896,{"date":489,"open":490,"high":422,"low":490,"close":422,"change":312,"percent_change":299,"volume":491,"transactions":418,"vwap":492},"2026-08-04",45.615,211.8198,45.6149,{"date":494,"open":214,"high":495,"low":214,"close":495,"change":496,"percent_change":149,"volume":497,"transactions":410,"vwap":498},"2026-08-03",45.605,-0.16,444.8198,45.5864,{"date":500,"open":501,"high":501,"low":422,"close":402,"change":187,"percent_change":187,"volume":502,"transactions":503,"vwap":504},"2026-07-31",45.91,397.1238,29,45.7116,{"date":506,"open":232,"high":232,"low":402,"close":402,"change":312,"percent_change":299,"volume":507,"transactions":381,"vwap":508},"2026-07-30",1455.8198,45.7484,{"date":510,"open":257,"high":257,"low":257,"close":257,"change":291,"percent_change":144,"volume":511,"transactions":512,"vwap":513},"2026-07-29",27221.8198,20,45.7483,{"date":515,"open":400,"high":516,"low":422,"close":516,"change":416,"percent_change":291,"volume":517,"transactions":518,"vwap":519},"2026-07-28",45.76,1263.2558,57,45.7287,{"date":521,"open":402,"high":402,"low":402,"close":402,"change":522,"percent_change":523,"volume":524,"transactions":204,"vwap":525},"2026-07-27",-0.035,-0.08,194.8198,45.7644,{"date":527,"open":258,"high":258,"low":258,"close":258,"change":395,"percent_change":528,"volume":529,"transactions":204,"vwap":530},"2026-07-24",0.11,38.8198,45.7849,{"date":532,"open":257,"high":363,"low":257,"close":257,"change":416,"percent_change":291,"volume":533,"transactions":534,"vwap":535},"2026-07-23",3956.8198,43,45.8448,{"date":537,"open":290,"high":538,"low":290,"close":400,"change":312,"percent_change":299,"volume":539,"transactions":540,"vwap":541},"2026-07-22",45.9,2203.6248,53,45.7091,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":291,"percent_change":144,"volume":545,"transactions":503,"vwap":546},"2026-07-21",45.74,391.8198,45.7548,{"date":548,"open":257,"high":257,"low":257,"close":257,"change":312,"percent_change":299,"volume":549,"transactions":381,"vwap":550},"2026-07-20",82.8408,45.7429,{"date":552,"open":408,"high":408,"low":408,"close":408,"change":416,"percent_change":291,"volume":553,"transactions":554,"vwap":555},"2026-07-17",49.8408,18,45.7373,{"date":557,"open":544,"high":544,"low":544,"close":544,"change":201,"percent_change":395,"volume":558,"transactions":410,"vwap":559},"2026-07-16",148.8198,45.8178,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":21,"volume":564,"transactions":286,"vwap":565},"2026-07-15",45.715,-0.03,174.8198,45.6589,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":410,"vwap":573},"2026-07-14",45.575,45.745,0.08,0.18,259.8198,45.5771,{"date":575,"open":373,"high":373,"low":297,"close":297,"change":576,"percent_change":318,"volume":577,"transactions":211,"vwap":578},"2026-07-13",0.045,242.8198,45.8005,{"date":580,"open":422,"high":422,"low":422,"close":422,"change":277,"percent_change":278,"volume":581,"transactions":9,"vwap":422},"2026-07-10",100,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":201,"percent_change":395,"volume":585,"transactions":9,"vwap":584},"2026-07-09",45.6,200,{"date":587,"open":224,"high":415,"low":224,"close":568,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":568},"2026-07-08",-0.05,-0.11,2100,{"date":592,"open":248,"high":248,"low":593,"close":478,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":478},"2026-07-07",45.54,0.095,0.21,2600,{"date":598,"open":259,"high":259,"low":239,"close":239,"change":269,"percent_change":270,"volume":599,"transactions":9,"vwap":239},"2026-07-06",1500,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":278,"percent_change":262,"volume":603,"transactions":9,"vwap":602},"2026-07-02",45.525,300,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-01",45.485,-0.153,-0.34,7700,{"date":611,"open":422,"high":612,"low":214,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-30",45.638,0.093,0.2,1300,{"date":617,"open":584,"high":584,"low":324,"close":324,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":324},"2026-06-29",-0.065,-0.14,12800,{"date":622,"open":393,"high":393,"low":233,"close":233,"change":120,"percent_change":623,"volume":624,"transactions":9,"vwap":233},"2026-06-26",-0.26,28300,{"date":626,"open":393,"high":448,"low":393,"close":448,"change":312,"percent_change":299,"volume":174,"transactions":9,"vwap":448},"2026-06-25",{"date":628,"open":562,"high":562,"low":562,"close":562,"change":299,"percent_change":71,"volume":581,"transactions":9,"vwap":562},"2026-06-24",{"date":630,"open":387,"high":387,"low":631,"close":631,"change":225,"percent_change":226,"volume":632,"transactions":9,"vwap":631},"2026-06-23",45.685,1100,{"date":634,"open":448,"high":448,"low":448,"close":448,"change":395,"percent_change":528,"volume":581,"transactions":9,"vwap":448},"2026-06-22",{"date":636,"open":276,"high":258,"low":276,"close":259,"change":299,"percent_change":71,"volume":637,"transactions":9,"vwap":259},"2026-06-18",700,{"date":639,"open":640,"high":448,"low":393,"close":393,"change":312,"percent_change":299,"volume":641,"transactions":9,"vwap":393},"2026-06-17",45.651,500,{"date":643,"open":544,"high":544,"low":335,"close":335,"change":201,"percent_change":395,"volume":603,"transactions":9,"vwap":335},"2026-06-16",{"date":645,"open":415,"high":257,"low":233,"close":233,"change":595,"percent_change":646,"volume":647,"transactions":9,"vwap":233},"2026-06-15",0.46,800,{"date":649,"open":650,"high":650,"low":651,"close":342,"change":45,"percent_change":652,"volume":637,"transactions":9,"vwap":342},"2026-06-12",45.41,45.37,-0.46,{"date":654,"open":655,"high":516,"low":324,"close":233,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":233},"2026-06-11",45.69,0.055,0.12,6800,{"date":660,"open":393,"high":379,"low":661,"close":661,"change":522,"percent_change":523,"volume":662,"transactions":9,"vwap":661},"2026-06-10",45.555,2300,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":416,"percent_change":291,"volume":581,"transactions":9,"vwap":665},"2026-06-09",45.59,{"date":667,"open":356,"high":356,"low":356,"close":356,"change":668,"percent_change":570,"volume":669,"transactions":9,"vwap":356},"2026-06-08",0.035,63700,{"date":671,"open":672,"high":214,"low":672,"close":214,"change":194,"percent_change":673,"volume":581,"transactions":9,"vwap":214},"2026-06-05",45.46,-0.09,{"date":675,"open":357,"high":584,"low":357,"close":584,"change":312,"percent_change":299,"volume":603,"transactions":9,"vwap":584},"2026-06-04",{"date":677,"open":365,"high":365,"low":365,"close":365,"change":291,"percent_change":144,"volume":678,"transactions":9,"vwap":365},"2026-06-03",1200,{"date":680,"open":364,"high":356,"low":364,"close":356,"change":187,"percent_change":187,"volume":681,"transactions":9,"vwap":356},"2026-06-02",20900,{"date":683,"open":257,"high":257,"low":665,"close":356,"change":684,"percent_change":685,"volume":637,"transactions":9,"vwap":356},"2026-06-01",-0.255,-0.56,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":187,"percent_change":187,"volume":689,"transactions":9,"vwap":688},"2026-05-29",45.85,29200,{"date":691,"open":363,"high":538,"low":258,"close":688,"change":571,"percent_change":692,"volume":678,"transactions":9,"vwap":688},"2026-05-28",0.39,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":603,"transactions":9,"vwap":695},"2026-05-27",45.67,-0.091,-0.2,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":299,"volume":581,"transactions":9,"vwap":700},"2026-05-26",45.761,0.012,{"date":703,"open":401,"high":401,"low":704,"close":704,"change":705,"percent_change":262,"volume":706,"transactions":9,"vwap":704},"2026-05-22",45.749,0.039,18000,{"date":708,"open":393,"high":257,"low":393,"close":453,"change":709,"percent_change":710,"volume":641,"transactions":9,"vwap":453},"2026-05-21",0.105,0.23,{"date":712,"open":407,"high":495,"low":407,"close":495,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":495},"2026-05-20",0.259,0.57,47500,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":590,"transactions":9,"vwap":720},"2026-05-19",45.12,45.35,45.346,0.151,0.33,{"date":724,"open":593,"high":593,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-18",45.195,-0.5,-1.09,1800,{"date":730,"open":393,"high":731,"low":393,"close":731,"change":528,"percent_change":732,"volume":641,"transactions":9,"vwap":731},"2026-05-15",45.695,0.24,{"date":734,"open":365,"high":365,"low":365,"close":365,"change":395,"percent_change":528,"volume":585,"transactions":9,"vwap":365},"2026-05-14",{"date":736,"open":329,"high":737,"low":216,"close":737,"change":291,"percent_change":144,"volume":738,"transactions":9,"vwap":737},"2026-05-13",45.535,5600,{"date":740,"open":665,"high":393,"low":239,"close":324,"change":299,"percent_change":71,"volume":678,"transactions":9,"vwap":324},"2026-05-12",{"date":742,"open":357,"high":743,"low":744,"close":743,"change":570,"percent_change":571,"volume":745,"transactions":9,"vwap":743},"2026-05-11",45.515,45.38,30400,{"date":747,"open":650,"high":748,"low":651,"close":748,"change":226,"percent_change":37,"volume":603,"transactions":9,"vwap":748},"2026-05-08",45.435,{"date":750,"open":393,"high":655,"low":216,"close":737,"change":291,"percent_change":144,"volume":751,"transactions":9,"vwap":737},"2026-05-07",7100,{"date":753,"open":324,"high":324,"low":754,"close":324,"change":278,"percent_change":262,"volume":637,"transactions":9,"vwap":324},"2026-05-06",45.391,{"date":756,"open":258,"high":258,"low":342,"close":757,"change":187,"percent_change":187,"volume":758,"transactions":9,"vwap":757},"2026-05-05",45.505,1900,{"date":760,"open":757,"high":757,"low":757,"close":757,"change":657,"percent_change":761,"volume":585,"transactions":9,"vwap":757},"2026-05-04",0.26,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":80,"volume":637,"transactions":9,"vwap":765},"2026-05-01",45.21,45.385,-0.36,{"date":768,"open":569,"high":569,"low":569,"close":569,"change":312,"percent_change":299,"volume":581,"transactions":9,"vwap":569},"2026-04-30",{"date":770,"open":408,"high":408,"low":448,"close":448,"change":709,"percent_change":710,"volume":771,"transactions":9,"vwap":448},"2026-04-29",7400,{"date":773,"open":200,"high":478,"low":200,"close":478,"change":312,"percent_change":299,"volume":774,"transactions":9,"vwap":478},"2026-04-28",2000,{"date":776,"open":777,"high":232,"low":672,"close":233,"change":778,"percent_change":120,"volume":728,"transactions":9,"vwap":233},"2026-04-27",45.55,-0.055,{"date":780,"open":297,"high":297,"low":781,"close":297,"change":318,"percent_change":319,"volume":615,"transactions":9,"vwap":297},"2026-04-24",45.64,{"date":783,"open":516,"high":784,"low":290,"close":224,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":224},"2026-04-23",45.784,0.085,0.19,49100,{"date":789,"open":297,"high":297,"low":790,"close":193,"change":791,"percent_change":766,"volume":792,"transactions":9,"vwap":193},"2026-04-22",45.26,-0.165,3100,{"date":794,"open":258,"high":258,"low":317,"close":317,"change":709,"percent_change":710,"volume":795,"transactions":9,"vwap":317},"2026-04-21",1700,{"date":797,"open":593,"high":593,"low":593,"close":593,"change":225,"percent_change":226,"volume":581,"transactions":9,"vwap":593},"2026-04-20",{"date":799,"open":365,"high":365,"low":365,"close":365,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":365},"2026-04-17",0.075,0.16,600,{"date":804,"open":743,"high":743,"low":200,"close":329,"change":668,"percent_change":570,"volume":802,"transactions":9,"vwap":329},"2026-04-16",{"date":806,"open":807,"high":807,"low":807,"close":807,"change":657,"percent_change":761,"volume":808,"transactions":9,"vwap":807},"2026-04-15",45.475,47200,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":270,"percent_change":277,"volume":802,"transactions":9,"vwap":812},"2026-04-14",45.28,45.355,45.19,{"date":815,"open":17,"high":816,"low":817,"close":816,"change":187,"percent_change":187,"volume":599,"transactions":9,"vwap":816},"2026-04-13",45.345,45.2,{"date":819,"open":811,"high":820,"low":811,"close":816,"change":201,"percent_change":202,"volume":637,"transactions":9,"vwap":816},"2026-04-10",45.438,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":262,"percent_change":614,"volume":641,"transactions":9,"vwap":824},"2026-04-09",45.25,45.32,{"date":826,"open":827,"high":828,"low":827,"close":19,"change":201,"percent_change":202,"volume":647,"transactions":9,"vwap":19},"2026-04-08",45.17,45.235,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":312,"percent_change":299,"volume":615,"transactions":9,"vwap":832},"2026-04-07",45.14,45.205,45.049999,{"date":835,"open":718,"high":813,"low":718,"close":813,"change":836,"percent_change":657,"volume":174,"transactions":9,"vwap":813},"2026-04-06",0.053,{"date":838,"open":718,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":662,"transactions":9,"vwap":839},"2026-04-02",45.137,45.040001,0.227,0.51,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-01",45.09,44.7,44.91,-0.371,-0.82,5300,{"date":852,"open":811,"high":853,"low":811,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-03-31",45.281,0.143,0.32,21900,{"date":858,"open":719,"high":719,"low":859,"close":860,"change":277,"percent_change":278,"volume":861,"transactions":9,"vwap":860},"2026-03-30",44.85,45.138,25700,{"date":863,"open":342,"high":290,"low":864,"close":865,"change":866,"percent_change":849,"volume":867,"transactions":9,"vwap":865},"2026-03-27",45.060001,45.118,-0.372,4000,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":668,"percent_change":570,"volume":871,"transactions":9,"vwap":870},"2026-03-26",45.49,400,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":262,"percent_change":614,"volume":875,"transactions":9,"vwap":874},"2026-03-25",45.455,4100,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":855,"volume":615,"transactions":9,"vwap":879},"2026-03-24",45.316,45.365,45.3,0.145,{"date":883,"open":17,"high":811,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-03-23",44.99,45.22,-0.185,-0.41,11400,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":800,"percent_change":336,"volume":892,"transactions":9,"vwap":891},"2026-03-20",45.405,1600,{"date":894,"open":853,"high":895,"low":853,"close":896,"change":71,"percent_change":897,"volume":774,"transactions":9,"vwap":896},"2026-03-19",45.511,45.33,0.15,{"date":899,"open":748,"high":748,"low":790,"close":790,"change":900,"percent_change":901,"volume":802,"transactions":9,"vwap":790},"2026-03-18",0.13,0.29,{"date":903,"open":235,"high":904,"low":235,"close":904,"change":120,"percent_change":905,"volume":802,"transactions":9,"vwap":904},"2026-03-17",45.13,-0.27,{"date":907,"open":879,"high":908,"low":823,"close":823,"change":528,"percent_change":732,"volume":909,"transactions":9,"vwap":823},"2026-03-16",45.52,5800,{"date":911,"open":912,"high":817,"low":912,"close":831,"change":710,"percent_change":842,"volume":913,"transactions":9,"vwap":831},"2026-03-13",44.94,3200,{"date":915,"open":916,"high":916,"low":917,"close":847,"change":149,"percent_change":94,"volume":918,"transactions":9,"vwap":847},"2026-03-12",45.24,44.75,37100,{"date":920,"open":840,"high":672,"low":840,"close":790,"change":921,"percent_change":922,"volume":678,"transactions":9,"vwap":790},"2026-03-11",0.364,0.81,{"date":924,"open":19,"high":19,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-10",44.896,-0.17,-0.38,3600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":897,"volume":935,"transactions":9,"vwap":933},"2026-03-09",45.16,44.8,45.066002,0.067,4600,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":367,"volume":942,"transactions":9,"vwap":940},"2026-03-06",45.343,44.98,44.999,-0.23,91000,{"date":944,"open":790,"high":811,"low":945,"close":945,"change":946,"percent_change":226,"volume":637,"transactions":9,"vwap":945},"2026-03-05",45.229,-0.046,{"date":948,"open":651,"high":651,"low":17,"close":949,"change":950,"percent_change":72,"volume":615,"transactions":9,"vwap":949},"2026-03-04",45.275,0.211,{"date":952,"open":884,"high":953,"low":884,"close":953,"change":954,"percent_change":955,"volume":802,"transactions":9,"vwap":953},"2026-03-03",45.063999,-0.181,-0.4,{"date":957,"open":17,"high":958,"low":959,"close":960,"change":218,"percent_change":45,"volume":892,"transactions":9,"vwap":960},"2026-03-02",45.325,45.18,45.245,{"date":962,"open":214,"high":214,"low":963,"close":20,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":20},"2026-02-27",45.011002,-0.129,-0.28,13100,{"date":968,"open":777,"high":214,"low":969,"close":970,"change":971,"percent_change":202,"volume":972,"transactions":9,"vwap":970},"2026-02-26",45.375,45.469,0.029,5200,{"date":974,"open":364,"high":357,"low":364,"close":364,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":364},"2026-02-25",0.129,0.28,79900,{"date":979,"open":25,"high":239,"low":25,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-02-24",45.311,-0.259,-0.57,56100,{"date":985,"open":695,"high":695,"low":790,"close":414,"change":986,"percent_change":987,"volume":795,"transactions":9,"vwap":414},"2026-02-23",-0.133,-0.29,{"date":989,"open":259,"high":990,"low":584,"close":990,"change":991,"percent_change":992,"volume":871,"transactions":9,"vwap":990},"2026-02-20",45.703,0.223,0.49,{"date":994,"open":695,"high":695,"low":193,"close":193,"change":522,"percent_change":523,"volume":995,"transactions":9,"vwap":193},"2026-02-19",900,{"date":997,"open":453,"high":453,"low":19,"close":743,"change":496,"percent_change":149,"volume":998,"transactions":9,"vwap":743},"2026-02-18",4900,{"date":1000,"open":357,"high":276,"low":357,"close":276,"change":312,"percent_change":299,"volume":1001,"transactions":9,"vwap":276},"2026-02-17",2500,{"date":1003,"open":257,"high":257,"low":248,"close":248,"change":1004,"percent_change":1005,"volume":995,"transactions":9,"vwap":248},"2026-02-13",-0.285,-0.62,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":318,"percent_change":319,"volume":581,"transactions":9,"vwap":1008},"2026-02-12",45.945,{"date":1010,"open":334,"high":1011,"low":334,"close":1011,"change":441,"percent_change":442,"volume":585,"transactions":9,"vwap":1011},"2026-02-11",45.845,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":479,"percent_change":480,"volume":1018,"transactions":9,"vwap":1017},"2026-02-10",46,46.02,45.895,45.93,2200,{"date":1020,"open":257,"high":1021,"low":257,"close":1021,"change":144,"percent_change":194,"volume":647,"transactions":9,"vwap":1021},"2026-02-09",45.865,{"date":1023,"open":1014,"high":1014,"low":544,"close":1024,"change":428,"percent_change":429,"volume":795,"transactions":9,"vwap":1024},"2026-02-06",45.885,{"date":1026,"open":394,"high":394,"low":672,"close":448,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":448},"2026-02-05",0.235,0.52,23600,{"date":1031,"open":880,"high":584,"low":880,"close":1032,"change":1033,"percent_change":608,"volume":1034,"transactions":9,"vwap":1032},"2026-02-04",45.495,-0.157,3500,{"date":1036,"open":257,"high":373,"low":908,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-03",45.652,-0.423,-0.92,67800,{"date":1042,"open":387,"high":1043,"low":258,"close":1043,"change":1044,"percent_change":1045,"volume":913,"transactions":9,"vwap":1043},"2026-02-02",46.075001,0.125,0.27,{"date":1047,"open":385,"high":1048,"low":216,"close":372,"change":1049,"percent_change":125,"volume":1050,"transactions":9,"vwap":372},"2026-01-30",46.23,-0.267,41300,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":668,"percent_change":570,"volume":792,"transactions":9,"vwap":1054},"2026-01-29",46.33,46.217,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":901,"volume":1060,"transactions":9,"vwap":1058},"2026-01-28",46.35,46.182,0.132,10200,{"date":1062,"open":1063,"high":1063,"low":385,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-01-27",46.514,46.049999,-0.39,-0.84,173500,{"date":1069,"open":1057,"high":1070,"low":1071,"close":1070,"change":269,"percent_change":270,"volume":1034,"transactions":9,"vwap":1070},"2026-01-26",46.44,46.21,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":71,"percent_change":897,"volume":641,"transactions":9,"vwap":1075},"2026-01-23",46.37,46.435,46.3,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":588,"percent_change":589,"volume":802,"transactions":9,"vwap":1080},"2026-01-22",46.38,46.365,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":563,"percent_change":454,"volume":1086,"transactions":9,"vwap":1085},"2026-01-21",46.64,46.26,46.415,3000,{"date":1088,"open":1079,"high":1089,"low":1079,"close":1090,"change":668,"percent_change":570,"volume":871,"transactions":9,"vwap":1090},"2026-01-20",46.48,46.445,{"date":1092,"open":1057,"high":1093,"low":1057,"close":1094,"change":1095,"percent_change":496,"volume":1096,"transactions":9,"vwap":1094},"2026-01-16",46.505,46.41,-0.075,10800,{"date":1098,"open":1083,"high":1083,"low":1099,"close":1099,"change":1100,"percent_change":761,"volume":647,"transactions":9,"vwap":1099},"2026-01-15",46.485,0.122,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":299,"volume":1018,"transactions":9,"vwap":1105},"2026-01-14",46.389,46.28,46.363,0.013,{"date":1108,"open":1104,"high":1057,"low":1104,"close":1057,"change":441,"percent_change":252,"volume":603,"transactions":9,"vwap":1057},"2026-01-13",{"date":1110,"open":1076,"high":1111,"low":1076,"close":1075,"change":1112,"percent_change":901,"volume":647,"transactions":9,"vwap":1075},"2026-01-12",46.437,0.135,{"date":1114,"open":1115,"high":1076,"low":1115,"close":1076,"change":479,"percent_change":480,"volume":603,"transactions":9,"vwap":1076},"2026-01-09",46.27,{"date":1117,"open":1118,"high":1118,"low":1048,"close":1119,"change":496,"percent_change":608,"volume":1120,"transactions":9,"vwap":1119},"2026-01-08",46.32,46.235,3300,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":668,"percent_change":570,"volume":581,"transactions":9,"vwap":1123},"2026-01-07",46.395,{"date":1125,"open":1126,"high":1079,"low":1126,"close":1127,"change":1128,"percent_change":992,"volume":758,"transactions":9,"vwap":1127},"2026-01-06",46.271,46.36,0.228,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-05",46.4,46.585,46.115,46.132,-0.208,-0.45,27800,{"date":1139,"open":1071,"high":1140,"low":1141,"close":1140,"change":299,"percent_change":202,"volume":1142,"transactions":9,"vwap":1140},"2026-01-02",46.34,46.2,33100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":336,"percent_change":337,"volume":1147,"transactions":9,"vwap":1146},"2025-12-31",46.18,46.31,3900,{"date":1149,"open":1131,"high":1099,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2025-12-30",46.12,46.14,-0.53,-1.14,179600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2025-12-29",46.39,46.71,46.29,46.67,0.35,0.76,137000,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1118,"change":656,"percent_change":657,"volume":1168,"transactions":9,"vwap":1118},"2025-12-26",46.0099983,46.43,15700,{"date":1170,"open":1014,"high":1171,"low":1014,"close":1172,"change":270,"percent_change":277,"volume":1173,"transactions":9,"vwap":1172},"2025-12-24",46.63,46.265,18400,{"date":1175,"open":1176,"high":1131,"low":1176,"close":1177,"change":785,"percent_change":571,"volume":1178,"transactions":9,"vwap":1177},"2025-12-23",46.11,46.255,6200,{"date":1180,"open":1015,"high":1181,"low":1015,"close":1182,"change":1183,"percent_change":941,"volume":1034,"transactions":9,"vwap":1182},"2025-12-22",46.295,46.17,-0.105,{"date":1185,"open":1074,"high":1079,"low":1186,"close":1186,"change":262,"percent_change":786,"volume":615,"transactions":9,"vwap":1186},"2025-12-19",46.275,{"date":1188,"open":1189,"high":1190,"low":1014,"close":1190,"change":1191,"percent_change":1161,"volume":850,"transactions":9,"vwap":1190},"2025-12-18",46.099998,46.185,0.161,{"date":1193,"open":1064,"high":1150,"low":386,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2025-12-17",46.023998,-0.341,-0.74,2700,{"date":1199,"open":1131,"high":1131,"low":1127,"close":1080,"change":1200,"percent_change":1201,"volume":728,"transactions":9,"vwap":1080},"2025-12-16",-0.145,-0.31,{"date":1203,"open":1094,"high":1204,"low":1094,"close":1204,"change":395,"percent_change":528,"volume":1205,"transactions":9,"vwap":1204},"2025-12-15",46.51,45500,{"date":1207,"open":1131,"high":1208,"low":1157,"close":1208,"change":1209,"percent_change":299,"volume":871,"transactions":9,"vwap":1208},"2025-12-12",46.46,0.016,{"date":1211,"open":1159,"high":1212,"low":1159,"close":1212,"change":1213,"percent_change":469,"volume":641,"transactions":9,"vwap":1212},"2025-12-11",46.444,0.114,{"date":1215,"open":1079,"high":1079,"low":1076,"close":1053,"change":886,"percent_change":955,"volume":1120,"transactions":9,"vwap":1053},"2025-12-10",{"date":1217,"open":1218,"high":1219,"low":1127,"close":1219,"change":656,"percent_change":657,"volume":995,"transactions":9,"vwap":1219},"2025-12-09",46.427,46.515,{"date":1221,"open":1057,"high":1222,"low":1140,"close":1208,"change":270,"percent_change":277,"volume":1223,"transactions":9,"vwap":1208},"2025-12-08",46.557,2400,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":187,"percent_change":187,"volume":1227,"transactions":9,"vwap":1226},"2025-12-05",46.45,12600,{"date":1229,"open":1226,"high":1226,"low":1226,"close":1226,"change":187,"percent_change":187,"volume":585,"transactions":9,"vwap":1226},"2025-12-04",{"date":1231,"open":1159,"high":1232,"low":1159,"close":1226,"change":454,"percent_change":455,"volume":599,"transactions":9,"vwap":1226},"2025-12-03",46.6,{"date":1234,"open":1232,"high":1232,"low":1070,"close":1204,"change":71,"percent_change":897,"volume":637,"transactions":9,"vwap":1204},"2025-12-02",{"date":1236,"open":1237,"high":1238,"low":1104,"close":1070,"change":987,"percent_change":1005,"volume":599,"transactions":9,"vwap":1070},"2025-12-01",46.54,46.55,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":21,"percent_change":22,"volume":678,"transactions":9,"vwap":1244},"2025-11-28",46.58,46.89,46.57,46.73,{"date":1246,"open":1247,"high":1242,"low":1241,"close":1248,"change":262,"percent_change":786,"volume":647,"transactions":9,"vwap":1248},"2025-11-26",46.65,46.8,{"date":1250,"open":1251,"high":1251,"low":1158,"close":1158,"change":270,"percent_change":277,"volume":1252,"transactions":9,"vwap":1158},"2025-11-25",46.87,39800,{"date":1254,"open":1232,"high":1255,"low":1232,"close":1256,"change":299,"percent_change":202,"volume":637,"transactions":9,"vwap":1256},"2025-11-24",46.85,46.7,{"date":1258,"open":1259,"high":1259,"low":1160,"close":1160,"change":144,"percent_change":194,"volume":647,"transactions":9,"vwap":1160},"2025-11-21",46.72,{"date":1261,"open":1243,"high":1262,"low":1263,"close":1262,"change":144,"percent_change":194,"volume":1264,"transactions":9,"vwap":1262},"2025-11-20",46.69,46.53,4500,{"date":1266,"open":1158,"high":1158,"low":1158,"close":1158,"change":187,"percent_change":187,"volume":585,"transactions":9,"vwap":1158},"2025-11-19",{"date":1268,"open":1251,"high":1251,"low":1158,"close":1158,"change":291,"percent_change":144,"volume":603,"transactions":9,"vwap":1158},"2025-11-18",{"date":1270,"open":1271,"high":1251,"low":1271,"close":1259,"change":270,"percent_change":277,"volume":892,"transactions":9,"vwap":1259},"2025-11-17",46.62,{"date":1273,"open":1158,"high":1158,"low":1158,"close":1158,"change":576,"percent_change":318,"volume":581,"transactions":9,"vwap":1158},"2025-11-14",{"date":1275,"open":1256,"high":1276,"low":1237,"close":1277,"change":1278,"percent_change":588,"volume":1279,"transactions":9,"vwap":1277},"2025-11-13",46.797,46.665,-0.025,14200,{"date":1281,"open":1282,"high":1262,"low":1263,"close":1262,"change":194,"percent_change":673,"volume":637,"transactions":9,"vwap":1262},"2025-11-12",46.653,{"date":1284,"open":1285,"high":1255,"low":1286,"close":1244,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1244},"2025-11-11",46.617,46.52,0.254,0.55,9900,{"date":1291,"open":1292,"high":1293,"low":1094,"close":1294,"change":1295,"percent_change":887,"volume":1296,"transactions":9,"vwap":1294},"2025-11-10",46.81,46.83,46.476,-0.189,77300,{"date":1298,"open":1299,"high":1299,"low":1089,"close":1277,"change":1300,"percent_change":1161,"volume":1301,"transactions":9,"vwap":1277},"2025-11-07",46.79,0.163,6400,{"date":1303,"open":1247,"high":1247,"low":1304,"close":1305,"change":1306,"percent_change":608,"volume":615,"transactions":9,"vwap":1305},"2025-11-06",46.497,46.502,-0.158,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":395,"percent_change":528,"volume":792,"transactions":9,"vwap":1311},"2025-11-05",46.75,46.503,46.66,{"date":1313,"open":1241,"high":1314,"low":1238,"close":1314,"change":563,"percent_change":454,"volume":795,"transactions":9,"vwap":1314},"2025-11-04",46.61,{"date":1316,"open":1317,"high":1083,"low":1317,"close":1083,"change":100,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1083},"2025-11-03",46.578,-0.64,5400,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":479,"percent_change":480,"volume":615,"transactions":9,"vwap":1323},"2025-10-31",46.887,46.94,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":668,"percent_change":71,"volume":918,"transactions":9,"vwap":1329},"2025-10-30",46.84,46.935,46.76,46.875,{"date":1331,"open":1332,"high":24,"low":1262,"close":1326,"change":441,"percent_change":252,"volume":590,"transactions":9,"vwap":1326},"2025-10-29",46.78,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":71,"percent_change":897,"volume":728,"transactions":9,"vwap":1337},"2025-10-28",47.02,47.040001,46.925,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":785,"percent_change":571,"volume":647,"transactions":9,"vwap":1342},"2025-10-27",47.0099983,46.814,46.855,{"date":1344,"open":1345,"high":1346,"low":1083,"close":1347,"change":269,"percent_change":270,"volume":1348,"transactions":9,"vwap":1347},"2025-10-24",46.93,46.99,46.77,1031900,{"date":1350,"open":1326,"high":1351,"low":1247,"close":1352,"change":1353,"percent_change":319,"volume":1001,"transactions":9,"vwap":1352},"2025-10-23",46.878,46.765,0.104,{"date":1355,"open":1158,"high":1356,"low":1314,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-10-22",46.74,46.661,0.193,0.42,5700,{"date":1362,"open":1171,"high":1299,"low":1363,"close":1363,"change":866,"percent_change":80,"volume":1364,"transactions":9,"vwap":1363},"2025-10-21",46.468,30500,{"date":1366,"open":1367,"high":1345,"low":1367,"close":1326,"change":570,"percent_change":336,"volume":615,"transactions":9,"vwap":1326},"2025-10-20",46.68,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1328,"change":226,"percent_change":45,"volume":1301,"transactions":9,"vwap":1328},"2025-10-17",46.91,46.454,{"date":1373,"open":1345,"high":1335,"low":1083,"close":1374,"change":1375,"percent_change":252,"volume":1376,"transactions":9,"vwap":1374},"2025-10-16",46.86,-0.083,7800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-10-15",46.759,46.95,46.745,46.943,0.188,0.4,3800,{"date":1387,"open":1388,"high":1388,"low":1232,"close":1389,"change":187,"percent_change":187,"volume":1390,"transactions":9,"vwap":1389},"2025-10-14",46.88,46.755,18700,{"date":1392,"open":1259,"high":1352,"low":1259,"close":1389,"change":563,"percent_change":454,"volume":641,"transactions":9,"vwap":1389},"2025-10-13",{"date":1394,"open":1171,"high":1395,"low":1171,"close":1395,"change":479,"percent_change":480,"volume":1396,"transactions":9,"vwap":1395},"2025-10-10",46.785,1400,{"date":1398,"open":1158,"high":1399,"low":1400,"close":1259,"change":1401,"percent_change":926,"volume":641,"transactions":9,"vwap":1259},"2025-10-09",46.766,46.701,-0.081,{"date":1403,"open":1299,"high":1404,"low":1299,"close":1405,"change":1406,"percent_change":395,"volume":632,"transactions":9,"vwap":1405},"2025-10-08",46.823,46.801,0.022,{"date":1408,"open":1247,"high":1409,"low":1247,"close":1409,"change":705,"percent_change":570,"volume":585,"transactions":9,"vwap":1409},"2025-10-07",46.779,{"date":1411,"open":1347,"high":1374,"low":1247,"close":1356,"change":479,"percent_change":480,"volume":632,"transactions":9,"vwap":1356},"2025-10-06",{"date":1413,"open":1262,"high":1332,"low":1171,"close":1414,"change":1415,"percent_change":571,"volume":1223,"transactions":9,"vwap":1414},"2025-10-03",46.675,0.082,{"date":1417,"open":1171,"high":1381,"low":1241,"close":1418,"change":1419,"percent_change":955,"volume":632,"transactions":9,"vwap":1418},"2025-10-02",46.593,-0.187,{"date":1421,"open":1242,"high":1242,"low":1171,"close":1332,"change":684,"percent_change":1422,"volume":1147,"transactions":9,"vwap":1332},"2025-10-01",-0.54,{"date":1424,"open":1340,"high":1425,"low":1340,"close":1426,"change":1278,"percent_change":588,"volume":871,"transactions":9,"vwap":1426},"2025-09-30",47.12,47.035,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1095,"percent_change":496,"volume":1433,"transactions":9,"vwap":1432},"2025-09-29",47.025002,47.13,47.014,47.060001,7000,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":709,"percent_change":319,"volume":1438,"transactions":9,"vwap":1437},"2025-09-26",46.98,47.135,23900,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":218,"percent_change":697,"volume":1223,"transactions":9,"vwap":1442},"2025-09-25",47.11,47.029999,{"date":1444,"open":1445,"high":1445,"low":1380,"close":1446,"change":1447,"percent_change":71,"volume":1448,"transactions":9,"vwap":1446},"2025-09-24",47.27,47.125,0.032,4300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":976,"volume":795,"transactions":9,"vwap":1454},"2025-09-23",47.223,47.25,47.087002,47.092999,0.133,{"date":1457,"open":1370,"high":24,"low":1332,"close":1458,"change":778,"percent_change":120,"volume":909,"transactions":9,"vwap":1458},"2025-09-22",46.96,{"date":1460,"open":1461,"high":1430,"low":1461,"close":1462,"change":1095,"percent_change":496,"volume":647,"transactions":9,"vwap":1462},"2025-09-19",46.9,47.014999,{"date":1464,"open":1465,"high":1466,"low":1461,"close":1467,"change":656,"percent_change":657,"volume":174,"transactions":9,"vwap":1467},"2025-09-18",47.049999,47.22,47.09,{"date":1469,"open":1370,"high":1470,"low":1461,"close":1426,"change":709,"percent_change":319,"volume":1034,"transactions":9,"vwap":1426},"2025-09-17",47.17,{"date":1472,"open":1473,"high":1345,"low":1388,"close":1345,"change":187,"percent_change":187,"volume":1474,"transactions":9,"vwap":1345},"2025-09-16",46.898,2900,{"date":1476,"open":1477,"high":1478,"low":1251,"close":1345,"change":946,"percent_change":226,"volume":1396,"transactions":9,"vwap":1345},"2025-09-15",47,47.035999,{"date":1480,"open":1477,"high":1477,"low":1481,"close":1482,"change":1483,"percent_change":480,"volume":1484,"transactions":9,"vwap":1482},"2025-09-12",46.968,46.976,0.066,12400,{"date":1486,"open":1487,"high":1346,"low":1488,"close":1370,"change":454,"percent_change":455,"volume":1489,"transactions":9,"vwap":1370},"2025-09-11",46.973,46.82,14300,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":656,"percent_change":657,"volume":1494,"transactions":9,"vwap":1493},"2025-09-10",46.977,46.97,65100,{"date":1496,"open":1345,"high":1345,"low":1370,"close":1497,"change":668,"percent_change":71,"volume":1396,"transactions":9,"vwap":1497},"2025-09-09",46.915,{"date":1499,"open":1388,"high":1500,"low":1388,"close":1388,"change":144,"percent_change":194,"volume":637,"transactions":9,"vwap":1388},"2025-09-08",46.938,{"date":1502,"open":1458,"high":1503,"low":1248,"close":1461,"change":479,"percent_change":480,"volume":995,"transactions":9,"vwap":1461},"2025-09-05",46.999,{"date":1505,"open":1380,"high":1380,"low":1506,"close":1506,"change":218,"percent_change":697,"volume":1223,"transactions":9,"vwap":1506},"2025-09-04",46.835,{"date":1508,"open":1493,"high":1432,"low":1242,"close":1345,"change":1509,"percent_change":588,"volume":1510,"transactions":9,"vwap":1345},"2025-09-03",-0.023,4700,{"date":1512,"open":1513,"high":1432,"low":1255,"close":1514,"change":1515,"percent_change":608,"volume":1516,"transactions":9,"vwap":1514},"2025-09-02",46.865,46.953,-0.162,7300,{"date":1518,"open":1370,"high":1519,"low":1370,"close":1520,"change":278,"percent_change":570,"volume":662,"transactions":9,"vwap":1520},"2025-08-29",47.23,47.115,{"date":1522,"open":1470,"high":1470,"low":1523,"close":1523,"change":277,"percent_change":278,"volume":1524,"transactions":9,"vwap":1523},"2025-08-28",47.075001,28200,{"date":1526,"open":1527,"high":1527,"low":1465,"close":1528,"change":395,"percent_change":528,"volume":632,"transactions":9,"vwap":1528},"2025-08-27",47.207,47.055,{"date":1530,"open":1326,"high":1531,"low":1326,"close":1532,"change":800,"percent_change":801,"volume":1533,"transactions":9,"vwap":1532},"2025-08-26",47.080002,47.0050011,3700,{"date":1535,"open":1536,"high":1477,"low":1536,"close":1345,"change":454,"percent_change":455,"volume":892,"transactions":9,"vwap":1345},"2025-08-25",46.924,{"date":1538,"open":1539,"high":176,"low":1346,"close":1346,"change":318,"percent_change":595,"volume":871,"transactions":9,"vwap":1346},"2025-08-22",47.24,{"date":1541,"open":1493,"high":1493,"low":1292,"close":1242,"change":187,"percent_change":187,"volume":758,"transactions":9,"vwap":1242},"2025-08-21",{"date":1543,"open":1539,"high":1539,"low":1242,"close":1242,"change":523,"percent_change":926,"volume":1301,"transactions":9,"vwap":1242},"2025-08-20",{"date":1545,"open":1388,"high":1493,"low":1388,"close":1493,"change":479,"percent_change":480,"volume":637,"transactions":9,"vwap":1493},"2025-08-19",{"date":1547,"open":1461,"high":1548,"low":1347,"close":1548,"change":522,"percent_change":21,"volume":1549,"transactions":9,"vwap":1548},"2025-08-18",46.905,4200,{"date":1551,"open":1299,"high":1323,"low":1332,"close":1323,"change":416,"percent_change":291,"volume":795,"transactions":9,"vwap":1323},"2025-08-15",{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":786,"volume":1510,"transactions":9,"vwap":1555},"2025-08-14",47.097,46.945,0.088,{"date":1558,"open":1332,"high":1473,"low":1332,"close":1559,"change":1509,"percent_change":588,"volume":637,"transactions":9,"vwap":1559},"2025-08-13",46.857,{"date":1561,"open":1562,"high":1477,"low":1292,"close":1388,"change":194,"percent_change":673,"volume":1563,"transactions":9,"vwap":1388},"2025-08-12",46.918,87600,{"date":1565,"open":1374,"high":1566,"low":1374,"close":1566,"change":1567,"percent_change":563,"volume":637,"transactions":9,"vwap":1566},"2025-08-11",46.92,-0.012,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":270,"volume":581,"transactions":9,"vwap":1570},"2025-08-08",46.932,0.007,{"date":1573,"open":1536,"high":1337,"low":1255,"close":1337,"change":441,"percent_change":252,"volume":647,"transactions":9,"vwap":1337},"2025-08-07",{"date":1575,"open":1576,"high":1340,"low":1576,"close":1340,"change":785,"percent_change":571,"volume":913,"transactions":9,"vwap":1340},"2025-08-06",46.852,{"date":1578,"open":1370,"high":1493,"low":1255,"close":1337,"change":1579,"percent_change":187,"volume":1580,"transactions":9,"vwap":1337},"2025-08-05",0.001,2800,{"date":1582,"open":1345,"high":1470,"low":1255,"close":1536,"change":1583,"percent_change":336,"volume":1385,"transactions":9,"vwap":1536},"2025-08-04",0.079,{"date":1585,"open":1425,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":678,"transactions":9,"vwap":1587},"2025-08-01",47.15,46.845,-0.345,-0.73,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":187,"percent_change":187,"volume":802,"transactions":9,"vwap":1593},"2025-07-31",47.255,47.19,{"date":1595,"open":24,"high":1596,"low":1597,"close":1593,"change":187,"percent_change":187,"volume":1001,"transactions":9,"vwap":1593},"2025-07-30",47.43,46.995,{"date":1599,"open":1425,"high":1539,"low":24,"close":1593,"change":416,"percent_change":291,"volume":728,"transactions":9,"vwap":1593},"2025-07-29",{"date":1601,"open":1602,"high":1603,"low":1430,"close":1604,"change":618,"percent_change":619,"volume":1605,"transactions":9,"vwap":1604},"2025-07-28",47.21,47.447,47.195,27200,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":277,"percent_change":278,"volume":637,"transactions":9,"vwap":1609},"2025-07-25",47.394,47.26,{"date":1611,"open":1612,"high":1612,"low":24,"close":1539,"change":1613,"percent_change":563,"volume":1223,"transactions":9,"vwap":1539},"2025-07-24",47.42,-0.015,{"date":1615,"open":1616,"high":1617,"low":1592,"close":1592,"change":291,"percent_change":144,"volume":599,"transactions":9,"vwap":1592},"2025-07-23",47.28,47.417,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":785,"percent_change":571,"volume":603,"transactions":9,"vwap":1620},"2025-07-22",47.265,{"date":1622,"open":1519,"high":1623,"low":1624,"close":1624,"change":194,"percent_change":523,"volume":802,"transactions":9,"vwap":1624},"2025-07-21",47.245,47.18,{"date":1626,"open":1452,"high":1627,"low":1586,"close":1466,"change":71,"percent_change":897,"volume":174,"transactions":9,"vwap":1466},"2025-07-18",47.33,{"date":1629,"open":1630,"high":1630,"low":1432,"close":1586,"change":588,"percent_change":589,"volume":647,"transactions":9,"vwap":1586},"2025-07-17",47.2,{"date":1632,"open":1593,"high":1633,"low":1634,"close":1630,"change":277,"percent_change":278,"volume":662,"transactions":9,"vwap":1630},"2025-07-16",47.225,47.187,{"date":1636,"open":24,"high":1624,"low":24,"close":1624,"change":528,"percent_change":710,"volume":641,"transactions":9,"vwap":1624},"2025-07-15",{"date":1638,"open":1531,"high":1437,"low":1380,"close":1639,"change":588,"percent_change":589,"volume":1640,"transactions":9,"vwap":1639},"2025-07-14",47.07,11900,{"date":1642,"open":1643,"high":1445,"low":1493,"close":1425,"change":270,"percent_change":277,"volume":1396,"transactions":9,"vwap":1425},"2025-07-11",47.174,{"date":1645,"open":1442,"high":1470,"low":1461,"close":1441,"change":897,"percent_change":855,"volume":850,"transactions":9,"vwap":1441},"2025-07-10",{"date":1647,"open":1477,"high":1586,"low":1345,"close":1458,"change":218,"percent_change":697,"volume":1018,"transactions":9,"vwap":1458},"2025-07-09",{"date":1649,"open":1340,"high":1425,"low":1503,"close":1528,"change":618,"percent_change":619,"volume":1650,"transactions":9,"vwap":1528},"2025-07-08",304800,{"date":1652,"open":1653,"high":1653,"low":1425,"close":1425,"change":226,"percent_change":45,"volume":641,"transactions":9,"vwap":1425},"2025-07-07",47.138,{"date":1655,"open":1656,"high":1657,"low":1531,"close":1466,"change":312,"percent_change":299,"volume":596,"transactions":9,"vwap":1466},"2025-07-03",47.144,47.36,{"date":1659,"open":1467,"high":1660,"low":1467,"close":1660,"change":1661,"percent_change":1662,"volume":795,"transactions":9,"vwap":1660},"2025-07-02",47.205,0.205,0.44,{"date":1664,"open":1370,"high":1425,"low":1488,"close":1477,"change":291,"percent_change":144,"volume":1665,"transactions":9,"vwap":1477},"2025-07-01",22800,{"date":1667,"open":1602,"high":1668,"low":1669,"close":1340,"change":1670,"percent_change":588,"volume":1671,"transactions":9,"vwap":1340},"2025-06-30",47.31,46.762,-0.024,12900,{"date":1673,"open":1430,"high":1430,"low":1674,"close":1675,"change":1676,"percent_change":71,"volume":632,"transactions":9,"vwap":1675},"2025-06-27",47.0019989,47.034,0.034,{"date":1678,"open":1586,"high":1602,"low":1477,"close":1477,"change":209,"percent_change":987,"volume":1679,"transactions":9,"vwap":1477},"2025-06-26",3400,{"date":1681,"open":1531,"high":1682,"low":1346,"close":1437,"change":1661,"percent_change":1662,"volume":1001,"transactions":9,"vwap":1437},"2025-06-25",47.176,{"date":1684,"open":1467,"high":1630,"low":1345,"close":1345,"change":270,"percent_change":277,"volume":662,"transactions":9,"vwap":1345},"2025-06-24",{"date":1686,"open":1467,"high":1467,"low":1566,"close":1566,"change":455,"percent_change":965,"volume":728,"transactions":9,"vwap":1566},"2025-06-23",{"date":1688,"open":1425,"high":1425,"low":1465,"close":1465,"change":454,"percent_change":455,"volume":1689,"transactions":9,"vwap":1465},"2025-06-20",11000,{"date":1691,"open":1465,"high":1470,"low":1465,"close":1441,"change":225,"percent_change":226,"volume":1289,"transactions":9,"vwap":1441},"2025-06-18",{"date":1693,"open":1470,"high":1470,"low":1694,"close":1694,"change":395,"percent_change":528,"volume":174,"transactions":9,"vwap":1694},"2025-06-17",47.155,{"date":1696,"open":24,"high":1470,"low":1697,"close":1698,"change":1278,"percent_change":588,"volume":1699,"transactions":9,"vwap":1698},"2025-06-16",47.091,47.105,15900,{"date":1701,"open":1702,"high":1470,"low":1702,"close":1430,"change":1703,"percent_change":-6,"volume":596,"transactions":9,"vwap":1430},"2025-06-13",47.091999,-0.001,{"date":1705,"open":24,"high":1706,"low":24,"close":1706,"change":1707,"percent_change":528,"volume":1001,"transactions":9,"vwap":1706},"2025-06-12",47.131,0.051,{"date":1709,"open":1467,"high":1467,"low":1531,"close":1531,"change":1710,"percent_change":900,"volume":1711,"transactions":9,"vwap":1531},"2025-06-11",0.061,4400,{"date":1713,"open":1437,"high":1437,"low":1714,"close":1714,"change":1401,"percent_change":926,"volume":1147,"transactions":9,"vwap":1714},"2025-06-10",47.019001,{"date":1716,"open":1441,"high":1717,"low":24,"close":24,"change":1509,"percent_change":588,"volume":1718,"transactions":9,"vwap":24},"2025-06-09",47.169,7200,{"date":1720,"open":1335,"high":1721,"low":1335,"close":1721,"change":1722,"percent_change":657,"volume":1723,"transactions":9,"vwap":1721},"2025-06-06",47.123,0.058,11600,{"date":1725,"open":1441,"high":1441,"low":1726,"close":1726,"change":785,"percent_change":571,"volume":641,"transactions":9,"vwap":1726},"2025-06-05",47.064999,{"date":1728,"open":1729,"high":1729,"low":1436,"close":1436,"change":202,"percent_change":900,"volume":1730,"transactions":9,"vwap":1436},"2025-06-04",47.089001,6000,{"date":1732,"open":1340,"high":1465,"low":1292,"close":1566,"change":563,"percent_change":454,"volume":1580,"transactions":9,"vwap":1566},"2025-06-03",{"date":1734,"open":1380,"high":1432,"low":1380,"close":1380,"change":1735,"percent_change":1736,"volume":1096,"transactions":9,"vwap":1380},"2025-06-02",-0.316,-0.67,{"date":1738,"open":1593,"high":1739,"low":1593,"close":1740,"change":1483,"percent_change":480,"volume":1689,"transactions":9,"vwap":1740},"2025-05-30",47.284,47.266,{"date":1742,"open":1743,"high":1743,"low":1593,"close":1630,"change":144,"percent_change":194,"volume":1744,"transactions":9,"vwap":1630},"2025-05-29",47.297,23000,{"date":1746,"open":1602,"high":1747,"low":1602,"close":1466,"change":366,"percent_change":726,"volume":1096,"transactions":9,"vwap":1466},"2025-05-28",47.29,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":202,"percent_change":900,"volume":995,"transactions":9,"vwap":1751},"2025-05-27",47.16,47.455,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":428,"percent_change":722,"volume":758,"transactions":9,"vwap":1755},"2025-05-23",47.107,47.395,{"date":1757,"open":1750,"high":1627,"low":1430,"close":1539,"change":941,"percent_change":105,"volume":1758,"transactions":9,"vwap":1539},"2025-05-22",54000,{"date":1760,"open":1761,"high":1762,"low":1634,"close":1762,"change":337,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-05-21",47.229,47.47,0.79,365900,{"date":1766,"open":1425,"high":1609,"low":24,"close":24,"change":1767,"percent_change":144,"volume":1580,"transactions":9,"vwap":24},"2025-05-20",-0.011,{"date":1769,"open":1466,"high":1466,"low":1770,"close":1770,"change":1771,"percent_change":336,"volume":802,"transactions":9,"vwap":1770},"2025-05-19",47.111,0.081,{"date":1773,"open":1593,"high":1593,"low":1461,"close":1442,"change":697,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1442},"2025-05-16",-0.42,80100,{"date":1777,"open":1467,"high":1519,"low":1467,"close":1519,"change":1027,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1519},"2025-05-15",0.5,83500,{"date":1781,"open":1782,"high":1782,"low":1597,"close":1597,"change":778,"percent_change":120,"volume":875,"transactions":9,"vwap":1597},"2025-05-14",47.188,{"date":1784,"open":1465,"high":1531,"low":1477,"close":1465,"change":318,"percent_change":595,"volume":1785,"transactions":9,"vwap":1465},"2025-05-13",10000,{"date":1787,"open":1539,"high":1539,"low":1788,"close":1380,"change":1676,"percent_change":71,"volume":615,"transactions":9,"vwap":1380},"2025-05-12",46.861,{"date":1790,"open":1493,"high":1791,"low":1347,"close":1792,"change":1483,"percent_change":480,"volume":1793,"transactions":9,"vwap":1792},"2025-05-09",47.256,46.916,5100,{"date":1795,"open":1262,"high":1477,"low":1314,"close":1255,"change":785,"percent_change":571,"volume":1549,"transactions":9,"vwap":1255},"2025-05-08",{"date":1797,"open":1247,"high":1566,"low":1314,"close":1352,"change":1798,"percent_change":156,"volume":678,"transactions":9,"vwap":1352},"2025-05-07",-0.112,{"date":1800,"open":1293,"high":1566,"low":1801,"close":1802,"change":1447,"percent_change":71,"volume":1147,"transactions":9,"vwap":1802},"2025-05-06",46.709,46.877,{"date":1804,"open":1805,"high":1388,"low":1311,"close":1587,"change":480,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1587},"2025-05-05",46.725,0.3,5000,{"date":1809,"open":1488,"high":1488,"low":1232,"close":1810,"change":299,"percent_change":202,"volume":892,"transactions":9,"vwap":1810},"2025-05-02",46.705,{"date":1812,"open":1414,"high":1414,"low":1414,"close":1414,"change":1813,"percent_change":1736,"volume":1814,"transactions":9,"vwap":1414},"2025-05-01",-0.315,221600,{"date":1816,"open":24,"high":24,"low":1346,"close":1346,"change":201,"percent_change":395,"volume":641,"transactions":9,"vwap":1346},"2025-04-30",{"date":1818,"open":1608,"high":1608,"low":1819,"close":1819,"change":1820,"percent_change":589,"volume":913,"transactions":9,"vwap":1819},"2025-04-29",46.965,-0.052,{"date":1822,"open":1345,"high":1823,"low":1345,"close":1823,"change":1824,"percent_change":469,"volume":585,"transactions":9,"vwap":1823},"2025-04-28",47.016998,0.117,{"date":180,"open":1826,"high":1461,"low":1827,"close":1461,"change":269,"percent_change":270,"volume":647,"transactions":9,"vwap":1461},46.895,46.836]