[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UNIY":3,"homepage-market-summary":27,"stock-historical-UNIY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UNIY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Voya Yield Enhanced USD Universal Bond Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3308,2.46,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},46.109,46.1467,-0.0377,-0.08,10,49.865,46.0231,30704.708434358567,2.2,920,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30751,11224081.817024,-4.63,"2025-04-25",[182,185,192,199,205,213,221,230,237,243,249,255,261,269,275,282,290,297,302,307,314,320,325,331,337,344,350,358,364,371,376,384,391,398,407,414,420,426,431,437,443,448,455,462,468,474,481,487,494,500,507,515,521,528,533,540,545,552,559,565,571,577,584,590,597,601,607,612,616,621,626,632,636,644,652,659,663,669,673,677,680,684,688,695,703,707,713,717,723,731,735,740,745,749,753,757,760,765,769,774,779,782,787,791,796,800,805,810,813,817,821,824,829,833,841,845,849,852,858,862,867,871,875,880,883,887,892,897,901,905,910,915,920,924,928,933,937,941,947,952,957,962,967,973,977,979,984,989,992,997,1000,1003,1009,1012,1016,1019,1022,1028,1031,1034,1037,1040,1043,1047,1051,1054,1057,1064,1067,1073,1077,1081,1085,1089,1093,1098,1101,1108,1111,1115,1119,1123,1126,1129,1133,1135,1137,1140,1143,1146,1150,1152,1155,1159,1164,1168,1173,1176,1181,1183,1186,1188,1192,1197,1201,1206,1208,1213,1219,1223,1226,1229,1233,1238,1242,1246,1252,1255,1259,1264,1268,1272,1276,1280,1283,1285,1289,1293,1295,1298,1301,1305,1309,1312,1317,1321,1328,1331,1334,1338,1342,1345,1348,1351,1354,1357,1361,1365,1369,1373,1375,1378,1381,1384,1386,1390,1392,1395,1397,1399,1402,1405,1407,1410,1414,1416,1420,1423,1430,1433,1436,1439,1443,1447,1452,1456,1459,1462,1465,1469,1473,1477,1481,1486,1490,1493,1495,1498,1502,1506,1511,1514,1518,1521,1526,1531,1533,1538,1543,1546,1550,1555,1558,1561,1564,1568,1571,1575,1579,1582,1585,1588,1592,1596,1600,1602,1606,1610,1613,1617,1620,1626,1630,1634,1638,1644,1646,1648,1650,1654,1658,1661,1665,1667,1673,1678,1683,1686,1690,1694,1697,1701,1705,1709,1714,1719,1723,1728,1731,1736,1739,1743,1747,1750,1757,1760,1763,1768,1772,1774,1778,1780,1782,1786,1791],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},8,45.9684,{"date":186,"open":18,"high":18,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.1236,0.27,38.891846,9,46.101,{"date":193,"open":23,"high":23,"low":23,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",-0.0345,-0.07,17,13,45.4908,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":190,"transactions":183,"vwap":204},"2026-10-02",46.0576,-0.074,-0.16,46.2029,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",46.1316,0.0961,0.21,50,16,46.0463,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",46.0355,-0.0499,-0.11,260010.736786,11,46.036,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",46.05,46.0854,-0.0474,-0.1,3140,14,46.0505,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":219,"vwap":236},"2026-09-28",46.1328,-0.2381,-0.51,66,46.189,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":190,"transactions":183,"vwap":242},"2026-09-25",46.3709,-0.1541,-0.33,46.2793,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":234,"volume":247,"transactions":197,"vwap":248},"2026-09-24",46.525,-0.2406,89,46.5413,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":190,"transactions":183,"vwap":254},"2026-09-23",46.7656,-0.4006,-0.85,46.9421,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":219,"transactions":183,"vwap":260},"2026-09-22",47.1662,0.0156,0.03,47.1593,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",47.1506,0.1156,0.25,40.787956,12,47.1145,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":241,"volume":273,"transactions":190,"vwap":274},"2026-09-18",47.035,-0.1551,34,47.0052,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":183,"vwap":281},"2026-09-17",47.1901,0.2318,0.49,68,47.1476,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":190,"vwap":289},"2026-09-16",47.0702,46.9583,0.0294,0.06,1575,47.07,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":219,"vwap":296},"2026-09-15",46.9289,-0.0411,-0.09,30,46.9089,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":294,"volume":228,"transactions":228,"vwap":301},"2026-09-14",46.97,-0.044,46.9383,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":294,"volume":190,"transactions":183,"vwap":306},"2026-09-11",47.014,-0.043,47.1021,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":267,"vwap":313},"2026-09-10",47.057,-0.2976,-0.63,282699.001911,47.06,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":144,"volume":318,"transactions":21,"vwap":319},"2026-09-09",47.3546,-0.0906,10.021,47.4095,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":20,"volume":190,"transactions":183,"vwap":324},"2026-09-08",47.4452,-0.0403,47.4533,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":21,"transactions":183,"vwap":330},"2026-09-04",47.4855,0.0253,0.05,47.4743,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":166,"volume":335,"transactions":228,"vwap":336},"2026-09-03",47.4602,0.0562,15,47.5018,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":329,"volume":342,"transactions":211,"vwap":343},"2026-09-02",47.35,47.404,0.0216,221.178446,47.3657,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":197,"transactions":21,"vwap":349},"2026-09-01",47.3824,-0.1395,-0.29,47.4579,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",47.5219,-0.0676,-0.14,29.093221,19,47.4911,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":348,"volume":362,"transactions":197,"vwap":363},"2026-08-28",47.5895,-0.138,25.065,47.6946,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":219,"vwap":370},"2026-08-27",47.7275,-0.0172,-0.04,83,47.7251,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":234,"volume":21,"transactions":21,"vwap":375},"2026-08-26",47.7447,-0.2459,47.7177,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":196,"vwap":383},"2026-08-25",47.91,47.9906,0.2192,0.46,273.02,47.9176,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":219,"vwap":390},"2026-08-24",47.7714,0.0944,0.2,48,47.7387,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":267,"vwap":397},"2026-08-21",47.677,-0.0604,-0.13,12.02,47.6791,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":228,"vwap":406},"2026-08-20",47.75,47.71,47.7374,-0.1519,-0.32,1903,47.7206,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":267,"vwap":413},"2026-08-19",47.8893,0.2366,0.5,72.112,47.8491,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":190,"transactions":183,"vwap":419},"2026-08-18",47.6527,0.033,0.07,47.5974,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":219,"transactions":190,"vwap":425},"2026-08-17",47.6197,-0.1208,-0.25,47.6725,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":144,"volume":267,"transactions":219,"vwap":430},"2026-08-14",47.7405,-0.0895,47.7682,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":265,"volume":436,"transactions":267,"vwap":433},"2026-08-13",47.8484,47.83,0.1216,1581,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":197,"transactions":197,"vwap":442},"2026-08-12",47.7084,0.0434,0.09,47.7476,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":287,"volume":267,"transactions":190,"vwap":447},"2026-08-11",47.665,0.0272,47.7107,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":356,"vwap":454},"2026-08-10",47.6378,-0.1664,-0.35,20.62924,47.6891,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":228,"vwap":461},"2026-08-07",47.8042,0.1142,0.24,12.079,47.8175,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":452,"volume":466,"transactions":467,"vwap":464},"2026-08-06",47.69,-0.1673,288639.041885,7,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":287,"volume":472,"transactions":267,"vwap":473},"2026-08-05",47.8573,0.0306,15.954921,47.8262,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":190,"vwap":480},"2026-08-04",47.8267,0.1972,0.41,12.062753,47.7825,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":459,"volume":485,"transactions":267,"vwap":486},"2026-08-03",47.6295,0.116,12.979019,47.573,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":228,"vwap":493},"2026-07-31",47.5135,-0.1006,-0.21,17.977492,47.51,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":471,"percent_change":287,"volume":498,"transactions":335,"vwap":499},"2026-07-30",47.66,47.6141,162,47.658,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":21,"vwap":506},"2026-07-29",47.5835,-0.1715,-0.36,81,47.6863,{"date":508,"open":400,"high":509,"low":510,"close":511,"change":512,"percent_change":491,"volume":513,"transactions":335,"vwap":514},"2026-07-28",47.76,47.7254,47.755,-0.1002,817.317849,47.7513,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":209,"volume":519,"transactions":21,"vwap":520},"2026-07-27",47.8552,0.0981,10.937331,47.8643,{"date":522,"open":400,"high":523,"low":400,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":267,"vwap":527},"2026-07-24",47.7571,0.0373,0.08,1155.904354,47.7502,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":424,"volume":190,"transactions":183,"vwap":532},"2026-07-23",47.7198,-0.1206,47.7028,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":190,"vwap":539},"2026-07-22",47.8404,-0.0805,-0.17,8.04,47.8745,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":491,"volume":183,"transactions":467,"vwap":544},"2026-07-21",47.9209,-0.1007,47.9429,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":21,"vwap":551},"2026-07-20",48.0216,-0.1134,-0.24,13.153,48.1017,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":329,"volume":557,"transactions":219,"vwap":558},"2026-07-17",48.15,48.135,0.0241,537.02,48.1505,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":21,"transactions":190,"vwap":564},"2026-07-16",48.1109,-0.0071,-0.01,48.0729,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":335,"transactions":183,"vwap":570},"2026-07-15",48.118,0.0916,0.19,48.1123,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":21,"transactions":190,"vwap":576},"2026-07-14",48.0264,0.1038,0.22,47.9943,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":504,"volume":582,"transactions":356,"vwap":583},"2026-07-13",47.97,47.9226,-0.1734,712.792014,47.9898,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-10",48.096001,-0.059,-0.12,100,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-09",48.175,48.155,0.078,0.16,1200,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":203,"volume":589,"transactions":9,"vwap":599},"2026-07-08",48.077,-0.078,{"date":602,"open":603,"high":603,"low":593,"close":593,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":593},"2026-07-07",48.24,-0.22,-0.45,1300,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":589,"transactions":9,"vwap":609},"2026-07-06",48.375,0.02,0.04,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":611,"percent_change":525,"volume":589,"transactions":9,"vwap":615},"2026-07-02",48.315,48.355,{"date":617,"open":618,"high":614,"low":618,"close":614,"change":619,"percent_change":620,"volume":589,"transactions":9,"vwap":614},"2026-07-01",48.289,-0.071,-0.15,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":589,"transactions":9,"vwap":623},"2026-06-30",48.386,-0.18,-0.37,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":329,"volume":631,"transactions":9,"vwap":629},"2026-06-29",48.514,48.566,0.026,400,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":441,"volume":589,"transactions":9,"vwap":634},"2026-06-26",48.54,0.043,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-25",48.61,48.48,48.497,-0.147,-0.3,300,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-24",48.6,48.654,48.644,0.206,0.43,700,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":287,"volume":658,"transactions":9,"vwap":656},"2026-06-23",48.475,48.52,48.438,0.027,600,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":588,"percent_change":424,"volume":643,"transactions":9,"vwap":662},"2026-06-22",48.43,48.411,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":265,"volume":668,"transactions":9,"vwap":666},"2026-06-18",48.555,48.531,0.119,200,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":404,"volume":589,"transactions":9,"vwap":671},"2026-06-17",48.412,-0.155,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":418,"percent_change":676,"volume":589,"transactions":9,"vwap":675},"2026-06-16",48.567,0.14,{"date":678,"open":640,"high":640,"low":640,"close":640,"change":679,"percent_change":441,"volume":589,"transactions":9,"vwap":640},"2026-06-15",0.042,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":20,"volume":589,"transactions":9,"vwap":682},"2026-06-12",48.455,-0.038,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":134,"volume":589,"transactions":9,"vwap":686},"2026-06-11",48.493,0.285,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-10",48.22,48.208,-0.028,-0.06,2500,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":698},"2026-06-09",48.195,48.236,48.040001,0.088,0.18,16700,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":368,"volume":589,"transactions":9,"vwap":705},"2026-06-08",48.148,-0.021,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":589,"transactions":9,"vwap":710},"2026-06-05",48.205,48.169,-0.221,-0.46,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":418,"percent_change":676,"volume":716,"transactions":9,"vwap":715},"2026-06-04",48.39,600000,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":491,"volume":658,"transactions":9,"vwap":721},"2026-06-03",48.305,48.334,48.32,-0.103,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":611,"volume":730,"transactions":9,"vwap":728},"2026-06-02",48.445,48.47,48.415,48.423,0.018,1800,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":563,"volume":589,"transactions":9,"vwap":733},"2026-06-01",48.405,-0.004,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":610,"volume":739,"transactions":9,"vwap":737},"2026-05-29",48.409,0.009,670200,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":589,"transactions":9,"vwap":742},"2026-05-28",48.4,0.11,0.23,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":743,"volume":589,"transactions":9,"vwap":747},"2026-05-27",48.29,0.055,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":226,"volume":589,"transactions":9,"vwap":751},"2026-05-26",48.235,-0.046,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":676,"volume":589,"transactions":9,"vwap":755},"2026-05-22",48.281,0.066,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":329,"percent_change":51,"volume":589,"transactions":9,"vwap":759},"2026-05-21",48.215,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":589,"transactions":9,"vwap":762},"2026-05-20",48.165,0.275,0.57,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":625,"volume":589,"transactions":9,"vwap":767},"2026-05-19",47.89,-0.176,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":65,"volume":631,"transactions":9,"vwap":772},"2026-05-18",48.030998,48.066002,-0.022,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":589,"transactions":9,"vwap":776},"2026-05-15",48.088001,-0.287,-0.59,{"date":780,"open":609,"high":609,"low":609,"close":609,"change":781,"percent_change":563,"volume":589,"transactions":9,"vwap":609},"2026-05-14",-0.005,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":786,"volume":589,"transactions":9,"vwap":785},"2026-05-13",48.36,48.38,0,{"date":788,"open":785,"high":785,"low":785,"close":785,"change":789,"percent_change":790,"volume":589,"transactions":9,"vwap":785},"2026-05-12",-0.125,-0.26,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":217,"percent_change":795,"volume":643,"transactions":9,"vwap":794},"2026-05-11",48.535,48.505,-0.23,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":744,"volume":589,"transactions":9,"vwap":798},"2026-05-08",48.615,0.111,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":790,"volume":589,"transactions":9,"vwap":803},"2026-05-07",48.63,48.504,-0.126,{"date":806,"open":807,"high":807,"low":802,"close":802,"change":808,"percent_change":809,"volume":668,"transactions":9,"vwap":802},"2026-05-06",48.64,0.205,0.42,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":51,"percent_change":209,"volume":589,"transactions":9,"vwap":812},"2026-05-05",48.425,{"date":814,"open":609,"high":609,"low":815,"close":816,"change":804,"percent_change":790,"volume":658,"transactions":9,"vwap":816},"2026-05-04",48.291,48.325,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":595,"volume":589,"transactions":9,"vwap":819},"2026-05-01",48.451,0.075,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":630,"percent_change":329,"volume":589,"transactions":9,"vwap":823},"2026-04-30",48.376,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":589,"transactions":9,"vwap":826},"2026-04-29",48.35,-0.182,-0.38,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":692,"percent_change":693,"volume":832,"transactions":9,"vwap":831},"2026-04-28",48.532,1283900,{"date":834,"open":835,"high":836,"low":655,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-04-27",48.57,48.583,48.56,-0.265,-0.54,3200,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":368,"volume":589,"transactions":9,"vwap":843},"2026-04-24",48.825,-0.02,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":610,"percent_change":611,"volume":589,"transactions":9,"vwap":848},"2026-04-23",48.84,48.845,{"date":850,"open":843,"high":843,"low":843,"close":843,"change":851,"percent_change":418,"volume":589,"transactions":9,"vwap":843},"2026-04-22",0.036,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":404,"volume":857,"transactions":9,"vwap":855},"2026-04-21",48.878,48.789,-0.156,1100,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":195,"volume":589,"transactions":9,"vwap":860},"2026-04-20",48.945,-0.035,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":381,"volume":175,"transactions":9,"vwap":865},"2026-04-17",49.0099983,48.98,0.226,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":144,"volume":589,"transactions":9,"vwap":869},"2026-04-16",48.754,-0.092,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":588,"volume":589,"transactions":9,"vwap":873},"2026-04-15",48.846,-0.058,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":589,"transactions":9,"vwap":877},"2026-04-14",48.904,0.141,0.29,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":799,"percent_change":744,"volume":589,"transactions":9,"vwap":882},"2026-04-13",48.763,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":537,"volume":589,"transactions":9,"vwap":885},"2026-04-10",48.652,-0.083,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":441,"volume":589,"transactions":9,"vwap":890},"2026-04-09",48.655,48.735,0.045,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":589,"transactions":9,"vwap":894},"2026-04-08",48.69,0.154,0.32,{"date":898,"open":661,"high":899,"low":715,"close":899,"change":329,"percent_change":51,"volume":900,"transactions":9,"vwap":899},"2026-04-07",48.536,800,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":395,"volume":589,"transactions":9,"vwap":903},"2026-04-06",48.486,-0.064,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":388,"volume":668,"transactions":9,"vwap":908},"2026-04-02",48.53,48.55,0.095,{"date":911,"open":912,"high":912,"low":913,"close":682,"change":914,"percent_change":611,"volume":668,"transactions":9,"vwap":682},"2026-04-01",48.467,48.454,0.017,{"date":916,"open":742,"high":656,"low":742,"close":656,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":656},"2026-03-31",0.178,0.37,954500,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":279,"volume":589,"transactions":9,"vwap":922},"2026-03-30",48.26,0.237,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":395,"volume":589,"transactions":9,"vwap":926},"2026-03-27",48.022999,-0.061,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":931,"percent_change":932,"volume":589,"transactions":9,"vwap":930},"2026-03-26",48.084,-0.466,-0.96,{"date":934,"open":646,"high":646,"low":908,"close":908,"change":935,"percent_change":896,"volume":936,"transactions":9,"vwap":908},"2026-03-25",0.156,5800,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":424,"volume":589,"transactions":9,"vwap":939},"2026-03-24",48.394,-0.122,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":115,"volume":175,"transactions":9,"vwap":945},"2026-03-23",48.495,48.529,48.516,0.151,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":589,"transactions":9,"vwap":949},"2026-03-20",48.365,-0.383,-0.79,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":589,"transactions":9,"vwap":954},"2026-03-19",48.748,0.063,0.13,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":589,"transactions":9,"vwap":959},"2026-03-18",48.685,-0.165,-0.34,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":589,"transactions":9,"vwap":964},"2026-03-17",48.85,0.129,0.26,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":694,"transactions":9,"vwap":970},"2026-03-16",48.76,48.721,0.166,0.34,{"date":974,"open":975,"high":975,"low":665,"close":665,"change":976,"percent_change":294,"volume":651,"transactions":9,"vwap":665},"2026-03-13",48.58,-0.045,{"date":978,"open":646,"high":646,"low":646,"close":646,"change":795,"percent_change":35,"volume":589,"transactions":9,"vwap":646},"2026-03-12",{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":589,"transactions":9,"vwap":981},"2026-03-11",48.83,-0.235,-0.48,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":348,"volume":589,"transactions":9,"vwap":987},"2026-03-10",49.22,49.064999,-0.145,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":946,"percent_change":115,"volume":589,"transactions":9,"vwap":991},"2026-03-09",49.21,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":395,"volume":589,"transactions":9,"vwap":995},"2026-03-06",49.049999,49.058998,-0.066,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":203,"percent_change":404,"volume":589,"transactions":9,"vwap":999},"2026-03-05",49.125,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":563,"percent_change":844,"volume":589,"transactions":9,"vwap":1002},"2026-03-04",49.285,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":217,"volume":175,"transactions":9,"vwap":1007},"2026-03-03",49.336,49.26,49.295,-0.055,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":395,"percent_change":790,"volume":589,"transactions":9,"vwap":1011},"2026-03-02",49.35,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":610,"percent_change":611,"volume":175,"transactions":9,"vwap":1015},"2026-02-27",49.49,49.48,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":329,"percent_change":51,"volume":589,"transactions":9,"vwap":1018},"2026-02-26",49.46,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":525,"percent_change":595,"volume":589,"transactions":9,"vwap":1021},"2026-02-25",49.41,{"date":1023,"open":1021,"high":1021,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-24",49.33,-0.285,-0.57,1832200,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":441,"percent_change":701,"volume":589,"transactions":9,"vwap":1030},"2026-02-23",49.615,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":786,"percent_change":786,"volume":589,"transactions":9,"vwap":1033},"2026-02-20",49.525,{"date":1035,"open":1033,"high":1033,"low":1033,"close":1033,"change":1036,"percent_change":259,"volume":589,"transactions":9,"vwap":1033},"2026-02-19",0.015,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1008,"percent_change":217,"volume":589,"transactions":9,"vwap":1039},"2026-02-18",49.51,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":259,"percent_change":287,"volume":589,"transactions":9,"vwap":1042},"2026-02-17",49.565,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":188,"volume":589,"transactions":9,"vwap":1045},"2026-02-13",49.535,0.135,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":918,"volume":589,"transactions":9,"vwap":1049},"2026-02-12",49.4,0.183,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":195,"percent_change":354,"volume":589,"transactions":9,"vwap":1053},"2026-02-11",49.217,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":956,"percent_change":966,"volume":668,"transactions":9,"vwap":1056},"2026-02-10",49.287,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":329,"volume":1063,"transactions":9,"vwap":1061},"2026-02-09",49.14,49.161,49.157,0.023,900,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1036,"percent_change":259,"volume":589,"transactions":9,"vwap":1066},"2026-02-06",49.134,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":643,"transactions":9,"vwap":1070},"2026-02-05",49.069,49.119,0.194,0.4,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":171,"volume":589,"transactions":9,"vwap":1075},"2026-02-04",48.925,-0.015,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":1080,"percent_change":563,"volume":589,"transactions":9,"vwap":1079},"2026-02-03",48.94,-0.006,{"date":1082,"open":865,"high":865,"low":1083,"close":1083,"change":1084,"percent_change":226,"volume":631,"transactions":9,"vwap":1083},"2026-02-02",48.946,-0.047,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":773,"percent_change":368,"volume":668,"transactions":9,"vwap":1088},"2026-01-30",49.014,48.993,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1046,"percent_change":1092,"volume":589,"transactions":9,"vwap":1091},"2026-01-29",49.014999,0.28,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":988,"percent_change":642,"volume":1097,"transactions":9,"vwap":1096},"2026-01-28",48.95,48.88,188700,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":795,"percent_change":35,"volume":589,"transactions":9,"vwap":1100},"2026-01-27",49.025002,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":956,"volume":1107,"transactions":9,"vwap":1105},"2026-01-26",49.3,49.245,49.255,0.065,500,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":611,"percent_change":525,"volume":589,"transactions":9,"vwap":1110},"2026-01-23",49.19,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":287,"volume":589,"transactions":9,"vwap":1113},"2026-01-22",49.15,0.028,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":972,"volume":589,"transactions":9,"vwap":1117},"2026-01-21",49.122,0.165,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":110,"volume":589,"transactions":9,"vwap":1121},"2026-01-20",48.957,-0.193,{"date":1124,"open":1113,"high":1113,"low":1113,"close":1113,"change":226,"percent_change":1125,"volume":589,"transactions":9,"vwap":1113},"2026-01-16",-0.2,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":563,"percent_change":844,"volume":589,"transactions":9,"vwap":1128},"2026-01-15",49.25,{"date":1130,"open":1128,"high":1131,"low":1132,"close":1006,"change":418,"percent_change":676,"volume":900,"transactions":9,"vwap":1006},"2026-01-14",49.261,49.23,{"date":1134,"open":1110,"high":1110,"low":1110,"close":1110,"change":329,"percent_change":51,"volume":589,"transactions":9,"vwap":1110},"2026-01-13",{"date":1136,"open":1059,"high":1059,"low":1059,"close":1059,"change":368,"percent_change":20,"volume":589,"transactions":9,"vwap":1059},"2026-01-12",{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":743,"percent_change":575,"volume":589,"transactions":9,"vwap":1139},"2026-01-09",49.18,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":624,"percent_change":625,"volume":589,"transactions":9,"vwap":1142},"2026-01-08",49.07,{"date":1144,"open":1113,"high":1128,"low":1113,"close":1128,"change":956,"percent_change":966,"volume":1145,"transactions":9,"vwap":1128},"2026-01-07",729000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":786,"percent_change":786,"volume":589,"transactions":9,"vwap":1149},"2026-01-06",49.080002,49.12,{"date":1151,"open":1149,"high":1149,"low":1149,"close":1149,"change":441,"percent_change":701,"volume":589,"transactions":9,"vwap":1149},"2026-01-05",{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":773,"percent_change":368,"volume":589,"transactions":9,"vwap":1154},"2026-01-02",49.029999,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":424,"volume":589,"transactions":9,"vwap":1157},"2025-12-31",49.051998,-0.123,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":171,"volume":643,"transactions":9,"vwap":1162},"2025-12-30",49.099998,49.175,-0.014,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":166,"volume":589,"transactions":9,"vwap":1166},"2025-12-29",49.189,0.059,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":589,"transactions":9,"vwap":1170},"2025-12-26",49.13,-0.195,-0.4,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":743,"percent_change":575,"volume":589,"transactions":9,"vwap":1175},"2025-12-24",49.325,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":589,"transactions":9,"vwap":1178},"2025-12-23",49.215,0.005,0.01,{"date":1182,"open":991,"high":991,"low":991,"close":991,"change":1076,"percent_change":171,"volume":589,"transactions":9,"vwap":991},"2025-12-22",{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":693,"percent_change":588,"volume":589,"transactions":9,"vwap":1185},"2025-12-19",49.225,{"date":1187,"open":1002,"high":1002,"low":1002,"close":1002,"change":799,"percent_change":744,"volume":589,"transactions":9,"vwap":1002},"2025-12-18",{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":693,"volume":589,"transactions":9,"vwap":1190},"2025-12-17",49.174,-0.029,{"date":1193,"open":1194,"high":986,"low":1194,"close":1195,"change":1196,"percent_change":388,"volume":658,"transactions":9,"vwap":1195},"2025-12-16",49.135,49.203,0.098,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":441,"volume":589,"transactions":9,"vwap":1199},"2025-12-15",49.105,0.044,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":589,"transactions":9,"vwap":1203},"2025-12-12",49.061001,-0.154,-0.31,{"date":1207,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":668,"transactions":9,"vwap":1178},"2025-12-11",{"date":1209,"open":1210,"high":991,"low":1210,"close":991,"change":1211,"percent_change":115,"volume":1212,"transactions":9,"vwap":991},"2025-12-10",49.109,0.15,2200,{"date":1214,"open":1215,"high":1170,"low":1216,"close":1217,"change":305,"percent_change":294,"volume":1218,"transactions":9,"vwap":1217},"2025-12-09",49.11,49.042999,49.060001,4400,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":354,"volume":900,"transactions":9,"vwap":1221},"2025-12-08",49.103,-0.069,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":1225},"2025-12-05",49.172,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":1228},"2025-12-04",49.231,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":956,"percent_change":966,"volume":643,"transactions":9,"vwap":1232},"2025-12-03",49.294,49.29,{"date":1234,"open":1235,"high":1232,"low":1236,"close":1236,"change":171,"percent_change":693,"volume":1237,"transactions":9,"vwap":1236},"2025-12-02",49.235,49.16,469200,{"date":1239,"open":1240,"high":1241,"low":1110,"close":1110,"change":1122,"percent_change":110,"volume":643,"transactions":9,"vwap":1110},"2025-12-01",49.195,49.196,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":395,"volume":589,"transactions":9,"vwap":1244},"2025-11-28",49.383,-0.063,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":668,"transactions":9,"vwap":1249},"2025-11-26",49.351,49.446,0.085,0.17,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":700,"percent_change":701,"volume":589,"transactions":9,"vwap":1254},"2025-11-25",49.361,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1125,"volume":589,"transactions":9,"vwap":1257},"2025-11-24",49.273,-0.098,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":569,"volume":668,"transactions":9,"vwap":1262},"2025-11-21",49.38,49.371,0.096,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":418,"percent_change":676,"volume":651,"transactions":9,"vwap":1267},"2025-11-20",49.286,49.275,{"date":1269,"open":135,"high":135,"low":1270,"close":1270,"change":1271,"percent_change":171,"volume":658,"transactions":9,"vwap":1270},"2025-11-19",49.205,-0.016,{"date":1273,"open":986,"high":1274,"low":986,"close":1274,"change":1275,"percent_change":418,"volume":589,"transactions":9,"vwap":1274},"2025-11-18",49.221,0.035,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1180,"volume":589,"transactions":9,"vwap":1278},"2025-11-17",49.186,0.007,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":996,"percent_change":395,"volume":589,"transactions":9,"vwap":1282},"2025-11-14",49.179,{"date":1284,"open":1104,"high":1104,"low":1104,"close":1104,"change":395,"percent_change":790,"volume":589,"transactions":9,"vwap":1104},"2025-11-13",{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":537,"volume":589,"transactions":9,"vwap":1287},"2025-11-12",49.375,-0.082,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":71,"volume":589,"transactions":9,"vwap":1291},"2025-11-11",49.457,0.162,{"date":1294,"open":1007,"high":1007,"low":1007,"close":1007,"change":610,"percent_change":611,"volume":589,"transactions":9,"vwap":1007},"2025-11-10",{"date":1296,"open":1267,"high":1267,"low":1267,"close":1267,"change":1297,"percent_change":195,"volume":589,"transactions":9,"vwap":1267},"2025-11-07",-0.034,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1118,"percent_change":972,"volume":589,"transactions":9,"vwap":1300},"2025-11-06",49.309,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":424,"volume":589,"transactions":9,"vwap":1303},"2025-11-05",49.144,-0.121,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":259,"percent_change":287,"volume":643,"transactions":9,"vwap":1308},"2025-11-04",49.267,49.265,{"date":1310,"open":1128,"high":1128,"low":1235,"close":1235,"change":20,"percent_change":203,"volume":1311,"transactions":9,"vwap":1235},"2025-11-03",30700,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":65,"percent_change":226,"volume":1316,"transactions":9,"vwap":1315},"2025-10-31",49.32,49.315,27800,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":604,"volume":589,"transactions":9,"vwap":1319},"2025-10-30",49.365,-0.107,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-10-29",49.63,49.472,-0.213,-0.43,2100,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":624,"percent_change":504,"volume":589,"transactions":9,"vwap":1330},"2025-10-28",49.685,{"date":1332,"open":22,"high":22,"low":22,"close":22,"change":1333,"percent_change":166,"volume":589,"transactions":9,"vwap":22},"2025-10-27",0.058,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":956,"volume":589,"transactions":9,"vwap":1336},"2025-10-24",49.807,0.064,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":620,"volume":589,"transactions":9,"vwap":1340},"2025-10-23",49.743,-0.077,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":781,"percent_change":563,"volume":589,"transactions":9,"vwap":1344},"2025-10-22",49.82,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":329,"percent_change":51,"volume":589,"transactions":9,"vwap":1347},"2025-10-21",49.825,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":525,"percent_change":595,"volume":589,"transactions":9,"vwap":1350},"2025-10-20",49.775,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":368,"percent_change":20,"volume":589,"transactions":9,"vwap":1353},"2025-10-17",49.695,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":676,"percent_change":1092,"volume":589,"transactions":9,"vwap":1356},"2025-10-16",49.735,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":259,"volume":589,"transactions":9,"vwap":1359},"2025-10-15",49.595,0.014,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1251,"volume":589,"transactions":9,"vwap":1363},"2025-10-14",49.581,0.083,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1251,"volume":589,"transactions":9,"vwap":1367},"2025-10-13",49.498,0.082,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":71,"volume":589,"transactions":9,"vwap":1371},"2025-10-10",49.416,0.161,{"date":1374,"open":1105,"high":1105,"low":1105,"close":1105,"change":693,"percent_change":588,"volume":589,"transactions":9,"vwap":1105},"2025-10-09",{"date":1376,"open":1315,"high":1315,"low":1315,"close":1315,"change":1377,"percent_change":1180,"volume":589,"transactions":9,"vwap":1315},"2025-10-08",0.006,{"date":1379,"open":1300,"high":1300,"low":1300,"close":1300,"change":1380,"percent_change":1211,"volume":589,"transactions":9,"vwap":1300},"2025-10-07",0.074,{"date":1382,"open":1235,"high":1235,"low":1235,"close":1235,"change":1383,"percent_change":1125,"volume":589,"transactions":9,"vwap":1235},"2025-10-06",-0.101,{"date":1385,"open":1005,"high":1005,"low":1005,"close":1005,"change":874,"percent_change":588,"volume":589,"transactions":9,"vwap":1005},"2025-10-03",{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1337,"percent_change":956,"volume":668,"transactions":9,"vwap":1389},"2025-10-02",49.419,49.394,{"date":1391,"open":1024,"high":1024,"low":1024,"close":1024,"change":956,"percent_change":966,"volume":589,"transactions":9,"vwap":1024},"2025-10-01",{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":861,"percent_change":195,"volume":589,"transactions":9,"vwap":1394},"2025-09-30",49.2,{"date":1396,"open":1235,"high":1235,"low":1235,"close":1235,"change":743,"percent_change":575,"volume":589,"transactions":9,"vwap":1235},"2025-09-29",{"date":1398,"open":1210,"high":1113,"low":1210,"close":999,"change":1036,"percent_change":259,"volume":1212,"transactions":9,"vwap":999},"2025-09-26",{"date":1400,"open":1215,"high":1215,"low":1215,"close":1215,"change":1401,"percent_change":1026,"volume":589,"transactions":9,"vwap":1215},"2025-09-25",-0.28,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":195,"percent_change":354,"volume":589,"transactions":9,"vwap":1404},"2025-09-24",49.39,{"date":1406,"open":1018,"high":1018,"low":1018,"close":1018,"change":287,"percent_change":166,"volume":589,"transactions":9,"vwap":1018},"2025-09-23",{"date":1408,"open":1049,"high":1049,"low":1049,"close":1049,"change":1409,"percent_change":195,"volume":589,"transactions":9,"vwap":1049},"2025-09-22",-0.036,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":65,"volume":589,"transactions":9,"vwap":1412},"2025-09-19",49.436,-0.024,{"date":1415,"open":1018,"high":1018,"low":1018,"close":1018,"change":226,"percent_change":1125,"volume":589,"transactions":9,"vwap":1018},"2025-09-18",{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":624,"volume":589,"transactions":9,"vwap":1418},"2025-09-17",49.56,-0.087,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1062,"percent_change":329,"volume":589,"transactions":9,"vwap":1422},"2025-09-16",49.647,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":701,"volume":1429,"transactions":9,"vwap":1426},"2025-09-15",49.59,49.624,49.585,0.089,4100,{"date":1431,"open":1045,"high":1045,"low":1045,"close":1045,"change":1432,"percent_change":620,"volume":589,"transactions":9,"vwap":1045},"2025-09-12",-0.075,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":51,"percent_change":388,"volume":651,"transactions":9,"vwap":1435},"2025-09-11",49.61,{"date":1437,"open":1039,"high":1039,"low":1039,"close":1039,"change":1438,"percent_change":265,"volume":589,"transactions":9,"vwap":1039},"2025-09-10",0.125,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":395,"volume":589,"transactions":9,"vwap":1441},"2025-09-09",49.385,-0.065,{"date":1444,"open":1049,"high":1445,"low":1049,"close":1445,"change":1446,"percent_change":188,"volume":631,"transactions":9,"vwap":1445},"2025-09-08",49.45,0.133,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":589,"transactions":9,"vwap":1449},"2025-09-05",49.317,0.259,0.53,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":917,"percent_change":1455,"volume":589,"transactions":9,"vwap":1454},"2025-09-04",49.057999,0.36,{"date":1457,"open":1096,"high":1096,"low":1096,"close":1096,"change":1458,"percent_change":1455,"volume":589,"transactions":9,"vwap":1096},"2025-09-03",0.177,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1158,"percent_change":424,"volume":589,"transactions":9,"vwap":1461},"2025-09-02",48.703,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1245,"percent_change":395,"volume":589,"transactions":9,"vwap":1464},"2025-08-29",48.826,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":595,"volume":589,"transactions":9,"vwap":1467},"2025-08-28",48.889,0.079,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":329,"volume":589,"transactions":9,"vwap":1471},"2025-08-27",48.81,0.025,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":504,"volume":589,"transactions":9,"vwap":1475},"2025-08-26",48.785,-0.175,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":20,"volume":589,"transactions":9,"vwap":1479},"2025-08-25",48.96,-0.039,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":589,"transactions":9,"vwap":1483},"2025-08-22",48.999,0.253,0.52,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":604,"volume":668,"transactions":9,"vwap":1488},"2025-08-21",48.746,-0.109,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1036,"percent_change":259,"volume":589,"transactions":9,"vwap":1492},"2025-08-20",48.855,{"date":1494,"open":847,"high":847,"low":847,"close":847,"change":441,"percent_change":701,"volume":589,"transactions":9,"vwap":847},"2025-08-19",{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":976,"percent_change":294,"volume":589,"transactions":9,"vwap":1497},"2025-08-18",48.75,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":395,"volume":589,"transactions":9,"vwap":1500},"2025-08-15",48.795,-0.062,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":395,"percent_change":1505,"volume":589,"transactions":9,"vwap":1504},"2025-08-14",48.857,-0.27,{"date":1507,"open":1079,"high":1508,"low":1079,"close":1508,"change":1509,"percent_change":1510,"volume":589,"transactions":9,"vwap":1508},"2025-08-13",48.987,0.187,0.38,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1413,"percent_change":65,"volume":589,"transactions":9,"vwap":1513},"2025-08-12",48.8,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":611,"volume":589,"transactions":9,"vwap":1516},"2025-08-11",48.824,0.019,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1480,"percent_change":20,"volume":606,"transactions":9,"vwap":1520},"2025-08-08",48.805,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":693,"volume":589,"transactions":9,"vwap":1524},"2025-08-07",48.89,48.844,-0.031,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1076,"percent_change":171,"volume":1530,"transactions":9,"vwap":1529},"2025-08-06",48.92,48.875,953500,{"date":1532,"open":1523,"high":1523,"low":1523,"close":1523,"change":610,"percent_change":611,"volume":589,"transactions":9,"vwap":1523},"2025-08-05",{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":743,"volume":631,"transactions":9,"vwap":1536},"2025-08-04",48.781,48.87,0.053,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":589,"transactions":9,"vwap":1540},"2025-08-01",48.817,0.347,0.72,{"date":1544,"open":726,"high":726,"low":726,"close":726,"change":1545,"percent_change":1180,"volume":589,"transactions":9,"vwap":726},"2025-07-31",0.004,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":203,"volume":589,"transactions":9,"vwap":1548},"2025-07-30",48.466,-0.079,{"date":1551,"open":1552,"high":835,"low":1552,"close":1553,"change":459,"percent_change":411,"volume":1554,"transactions":9,"vwap":1553},"2025-07-29",48.485,48.545,899000,{"date":1556,"open":719,"high":719,"low":719,"close":719,"change":1557,"percent_change":1026,"volume":589,"transactions":9,"vwap":719},"2025-07-28",-0.275,{"date":1559,"open":975,"high":975,"low":975,"close":975,"change":1560,"percent_change":1251,"volume":589,"transactions":9,"vwap":975},"2025-07-25",0.084,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":683,"percent_change":20,"volume":589,"transactions":9,"vwap":1563},"2025-07-24",48.496,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":537,"volume":589,"transactions":9,"vwap":1566},"2025-07-23",48.534,-0.081,{"date":1569,"open":1570,"high":1570,"low":798,"close":798,"change":1368,"percent_change":1251,"volume":643,"transactions":9,"vwap":798},"2025-07-22",48.66,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":115,"volume":589,"transactions":9,"vwap":1573},"2025-07-21",48.533,0.152,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":701,"volume":589,"transactions":9,"vwap":1577},"2025-07-18",48.381,0.086,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1472,"percent_change":329,"volume":589,"transactions":9,"vwap":1581},"2025-07-17",48.295,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1106,"percent_change":956,"volume":589,"transactions":9,"vwap":1584},"2025-07-16",48.27,{"date":1586,"open":709,"high":709,"low":709,"close":709,"change":1587,"percent_change":1401,"volume":589,"transactions":9,"vwap":709},"2025-07-15",-0.135,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":563,"volume":589,"transactions":9,"vwap":1590},"2025-07-14",48.34,-0.003,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1172,"volume":589,"transactions":9,"vwap":1594},"2025-07-11",48.343,-0.192,{"date":1597,"open":1598,"high":793,"low":1598,"close":793,"change":1599,"percent_change":1180,"volume":658,"transactions":9,"vwap":793},"2025-07-10",48.476,0.003,{"date":1601,"open":831,"high":831,"low":831,"close":831,"change":808,"percent_change":809,"volume":589,"transactions":9,"vwap":831},"2025-07-09",{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":226,"volume":589,"transactions":9,"vwap":1604},"2025-07-08",48.327,-0.048,{"date":1607,"open":609,"high":609,"low":609,"close":609,"change":1608,"percent_change":1609,"volume":589,"transactions":9,"vwap":609},"2025-07-07",-0.215,-0.44,{"date":1611,"open":802,"high":802,"low":1612,"close":1612,"change":1008,"percent_change":217,"volume":643,"transactions":9,"vwap":1612},"2025-07-03",48.59,{"date":1614,"open":802,"high":1615,"low":802,"close":1615,"change":1616,"percent_change":226,"volume":631,"transactions":9,"vwap":1615},"2025-07-02",48.645,-0.051,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":630,"percent_change":329,"volume":589,"transactions":9,"vwap":1619},"2025-07-01",48.696,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":71,"volume":1625,"transactions":9,"vwap":1623},"2025-06-30",48.68,48.67,0.159,62000,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":549,"volume":589,"transactions":9,"vwap":1628},"2025-06-27",48.511,-0.118,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1092,"volume":589,"transactions":9,"vwap":1632},"2025-06-26",48.629,0.138,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":156,"volume":589,"transactions":9,"vwap":1636},"2025-06-25",48.491,-0.203,{"date":1639,"open":646,"high":1640,"low":646,"close":1641,"change":1642,"percent_change":879,"volume":1643,"transactions":9,"vwap":1641},"2025-06-24",48.71,48.694,0.139,144900,{"date":1645,"open":665,"high":665,"low":665,"close":665,"change":676,"percent_change":879,"volume":589,"transactions":9,"vwap":665},"2025-06-23",{"date":1647,"open":719,"high":727,"low":719,"close":727,"change":329,"percent_change":51,"volume":857,"transactions":9,"vwap":727},"2025-06-20",{"date":1649,"open":949,"high":949,"low":949,"close":949,"change":1517,"percent_change":611,"volume":589,"transactions":9,"vwap":949},"2025-06-18",{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1092,"volume":589,"transactions":9,"vwap":1652},"2025-06-17",48.346,0.134,{"date":1655,"open":719,"high":719,"low":1656,"close":1656,"change":1657,"percent_change":620,"volume":631,"transactions":9,"vwap":1656},"2025-06-16",48.212,-0.073,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":537,"percent_change":452,"volume":589,"transactions":9,"vwap":1660},"2025-06-13",48.285,{"date":1662,"open":1663,"high":682,"low":1663,"close":682,"change":1251,"percent_change":1664,"volume":658,"transactions":9,"vwap":682},"2025-06-12",48.45,0.35,{"date":1666,"open":1660,"high":1660,"low":1660,"close":1660,"change":676,"percent_change":879,"volume":589,"transactions":9,"vwap":1660},"2025-06-11",{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":441,"percent_change":569,"volume":1672,"transactions":9,"vwap":1671},"2025-06-10",48.16,48.11,48.145,1700,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":418,"percent_change":1211,"volume":1677,"transactions":9,"vwap":1676},"2025-06-09",48.07,48.055,39000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":35,"volume":643,"transactions":9,"vwap":1681},"2025-06-06",48.069,47.985,-0.225,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1288,"percent_change":537,"volume":589,"transactions":9,"vwap":1685},"2025-06-05",48.21,{"date":1687,"open":690,"high":721,"low":690,"close":1688,"change":966,"percent_change":1689,"volume":1107,"transactions":9,"vwap":1688},"2025-06-04",48.292,0.54,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":844,"volume":589,"transactions":9,"vwap":1692},"2025-06-03",48.032001,-0.012,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":886,"percent_change":537,"volume":589,"transactions":9,"vwap":1696},"2025-06-02",48.043999,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":595,"volume":589,"transactions":9,"vwap":1699},"2025-05-30",48.127,0.077,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":115,"volume":589,"transactions":9,"vwap":1703},"2025-05-29",48.049999,0.147,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":203,"volume":589,"transactions":9,"vwap":1707},"2025-05-28",47.903,-0.076,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":851,"percent_change":525,"volume":1713,"transactions":9,"vwap":1712},"2025-05-27",47.98,47.979,791400,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1211,"volume":668,"transactions":9,"vwap":1717},"2025-05-23",47.96,47.943,0.071,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1455,"volume":589,"transactions":9,"vwap":1721},"2025-05-22",47.872,0.172,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":589,"transactions":9,"vwap":1725},"2025-05-21",47.7,-0.359,-0.75,{"date":1729,"open":389,"high":1730,"low":389,"close":1730,"change":1288,"percent_change":537,"volume":589,"transactions":9,"vwap":1730},"2025-05-20",48.058998,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":619,"percent_change":620,"volume":1063,"transactions":9,"vwap":1735},"2025-05-19",48.063999,48.18,48.141,{"date":1737,"open":1656,"high":1656,"low":1656,"close":1656,"change":1738,"percent_change":188,"volume":730,"transactions":9,"vwap":1656},"2025-05-16",0.128,{"date":1740,"open":930,"high":930,"low":930,"close":930,"change":1741,"percent_change":1742,"volume":589,"transactions":9,"vwap":930},"2025-05-15",0.246,0.51,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":110,"volume":589,"transactions":9,"vwap":1745},"2025-05-14",47.838,-0.187,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":1749},"2025-05-13",48.025002,{"date":1751,"open":1752,"high":1753,"low":1754,"close":930,"change":1755,"percent_change":844,"volume":1756,"transactions":9,"vwap":930},"2025-05-12",48.119,48.13,48.060001,-0.011,23800,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":630,"percent_change":329,"volume":589,"transactions":9,"vwap":1759},"2025-05-09",48.095001,{"date":1761,"open":1680,"high":1680,"low":1680,"close":1680,"change":1762,"percent_change":605,"volume":589,"transactions":9,"vwap":1680},"2025-05-08",-0.216,{"date":1764,"open":747,"high":715,"low":1765,"close":1660,"change":1766,"percent_change":575,"volume":1767,"transactions":9,"vwap":1660},"2025-05-07",48.28,0.107,27600,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":676,"volume":589,"transactions":9,"vwap":1770},"2025-05-06",48.178,0.068,{"date":1773,"open":1670,"high":1670,"low":1670,"close":1670,"change":886,"percent_change":537,"volume":589,"transactions":9,"vwap":1670},"2025-05-05",{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1326,"volume":589,"transactions":9,"vwap":1776},"2025-05-02",48.193,-0.207,{"date":1779,"open":742,"high":742,"low":742,"close":742,"change":588,"percent_change":424,"volume":589,"transactions":9,"vwap":742},"2025-05-01",{"date":1781,"open":655,"high":655,"low":655,"close":655,"change":368,"percent_change":20,"volume":589,"transactions":9,"vwap":655},"2025-04-30",{"date":1783,"open":1784,"high":837,"low":1784,"close":837,"change":744,"percent_change":1785,"volume":589,"transactions":9,"vwap":837},"2025-04-29",48.46,0.48,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1076,"percent_change":171,"volume":1790,"transactions":9,"vwap":1789},"2025-04-28",48.42,48.33,549000,{"date":180,"open":1792,"high":1792,"low":1792,"close":1792,"change":786,"percent_change":786,"volume":589,"transactions":9,"vwap":1792},48.345]