[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AHYB":3,"homepage-market-summary":25,"stock-historical-AHYB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AHYB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"American Century Select High Yield ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},44.7,44.68,44.54,44.7652,-0.0652,-0.15,6710.223,0,50.25,41.52,2843.9084357646575,36.4,1211,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":14,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},47.064999,3604,1315373.115711,-0.64,"2025-04-21",[178,181,189,200,210,220,230,240,249,258,269,279,288,297,307,314,323,332,341,350,360,371,382,391,399,406,414,423,429,438,447,455,461,469,477,486,492,501,511,521,528,536,546,554,565,572,580,587,592,599,608,613,619,625,633,641,649,656,661,667,673,678,684,691,697,705,711,718,723,728,730,734,737,741,747,752,759,765,771,775,780,785,793,800,805,813,818,825,829,833,837,842,847,852,859,862,866,870,872,878,882,888,894,898,901,904,910,916,920,926,934,938,943,950,956,961,967,970,974,978,983,988,992,999,1004,1008,1012,1019,1025,1033,1038,1042,1047,1052,1057,1063,1066,1072,1074,1078,1082,1086,1088,1093,1098,1102,1109,1115,1119,1126,1132,1137,1143,1149,1156,1160,1165,1171,1174,1178,1182,1185,1190,1196,1201,1207,1213,1218,1223,1227,1232,1236,1240,1245,1250,1254,1258,1263,1266,1268,1271,1275,1278,1282,1286,1291,1294,1297,1303,1309,1312,1317,1323,1326,1330,1332,1336,1341,1345,1351,1355,1361,1366,1368,1373,1378,1382,1388,1393,1396,1402,1407,1411,1416,1421,1423,1425,1428,1432,1435,1437,1441,1445,1448,1453,1456,1458,1462,1466,1470,1472,1475,1480,1483,1487,1492,1494,1496,1498,1502,1505,1509,1514,1517,1520,1524,1528,1531,1533,1537,1542,1545,1549,1552,1554,1556,1559,1563,1566,1569,1574,1577,1583,1587,1591,1595,1599,1601,1605,1607,1610,1614,1618,1622,1624,1626,1628,1631,1636,1640,1643,1647,1650,1653,1657,1661,1666,1671,1678,1682,1684,1686,1688,1691,1696,1699,1703,1705,1707,1710,1712,1716,1721,1724,1727,1729,1733,1737,1739,1741,1743,1746,1749,1753,1755,1760,1762,1764,1767,1769,1773,1775,1778,1782,1784,1788,1792,1797,1801,1803,1806,1808,1810,1812,1814,1817,1821,1825,1828,1832,1836,1842,1845,1849,1851,1854,1858,1863,1867,1872,1878,1881,1886,1890,1895,1898,1902,1909,1914,1917,1922,1925,1933,1939,1944],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},40,44.6091,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",44.93,-0.0748,-0.17,1465.9866,43,44.8967,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",44.88,45.06,44.78,44.84,-0.0501,-0.11,8462.1566,67,44.8949,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",44.95,44.875,44.8901,-0.2175,-0.48,1050.9715,37,44.9116,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",45.0492,45.1076,44.94,-0.008,-0.02,3898.9866,83,45.0139,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",45.24,45.115,45.1156,-0.1304,-0.29,1380.9866,82,45.1899,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",45.39,45.17,45.246,-0.3094,-0.68,8206.9866,68,45.2907,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":48,"volume":247,"transactions":179,"vwap":248},"2026-09-22",45.58,45.65,45.545,45.5554,0.0193,2009.9866,45.5633,{"date":250,"open":251,"high":252,"low":222,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":218,"vwap":257},"2026-09-21",45.52,45.5691,45.5361,0.0411,0.09,6779.0076,45.4972,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",45.478,45.57,45.45,45.495,-0.0659,-0.14,4202.3246,98,45.4879,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",45.5,45.81,45.5609,0.1581,0.35,5295.0326,131,45.5855,{"date":280,"open":281,"high":271,"low":282,"close":283,"change":284,"percent_change":255,"volume":285,"transactions":286,"vwap":287},"2026-09-16",45.445,45.3999,45.4028,0.0397,3859.2116,69,45.4386,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",45.44,45.3631,-0.0869,-0.19,1819.9866,72,45.4148,{"date":298,"open":299,"high":300,"low":301,"close":262,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",45.41,45.51,45.4,-0.0295,-0.06,2517.9353,44,45.4264,{"date":308,"open":261,"high":309,"low":310,"close":310,"change":311,"percent_change":161,"volume":312,"transactions":286,"vwap":313},"2026-09-11",45.62,45.4795,0.0145,2984.019,45.564,{"date":315,"open":300,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",45.5215,45.465,-0.2052,-0.45,1374.9866,34,45.5167,{"date":324,"open":325,"high":325,"low":309,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",45.76,45.6702,-0.1098,-0.24,8501.9866,134,45.7137,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":111,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",45.79,45.8467,45.78,-0.07,2095.0076,89,45.8092,{"date":342,"open":272,"high":343,"low":344,"close":272,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",45.87,45.785,-0.215,-0.47,3348.9866,57,45.8201,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",45.96,46.04,46.025,0.08,0.17,1490.3252,36,46.0079,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",45.95,45.97,45.94,45.945,0.0959,0.21,2704.4862,48,45.9596,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",46.01,46.07,45.84,45.8491,-0.2109,-0.46,4466.1692,77,45.9349,{"date":383,"open":373,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",46.06,45.99,0.075,0.16,1229.586194,50,45.9982,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":179,"vwap":398},"2026-08-28",46.12,45.985,-0.105,-0.23,1865.8842,46.0489,{"date":400,"open":393,"high":393,"low":401,"close":401,"change":402,"percent_change":216,"volume":403,"transactions":404,"vwap":405},"2026-08-27",46.09,-0.01,1579.0562,75,46.1149,{"date":407,"open":408,"high":408,"low":409,"close":408,"change":410,"percent_change":337,"volume":411,"transactions":412,"vwap":413},"2026-08-26",46.1,46.08,-0.0304,680.749059,27,46.094,{"date":415,"open":416,"high":417,"low":409,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",46.11,46.1304,0.1104,0.24,1095.8514,39,46.0984,{"date":424,"open":363,"high":425,"low":363,"close":425,"change":426,"percent_change":161,"volume":427,"transactions":369,"vwap":428},"2026-08-24",46.02,0.015,1391.8724,46.0054,{"date":430,"open":431,"high":432,"low":363,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",45.9771,46.005,0.055,0.12,1308.8514,29,45.977,{"date":439,"open":440,"high":373,"low":441,"close":362,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",45.98,45.91,-0.081,-0.18,5208.0894,45,45.9275,{"date":448,"open":449,"high":416,"low":449,"close":450,"change":451,"percent_change":152,"volume":452,"transactions":453,"vwap":454},"2026-08-19",46.0139,46.031,0.081,3197.195015,62,46.0466,{"date":456,"open":362,"high":362,"low":364,"close":362,"change":457,"percent_change":458,"volume":459,"transactions":445,"vwap":460},"2026-08-18",-0.0613,-0.13,4681.742622,45.9419,{"date":462,"open":463,"high":409,"low":385,"close":464,"change":465,"percent_change":303,"volume":466,"transactions":467,"vwap":468},"2026-08-17",46.03,46.0113,-0.0287,6477.8724,183,46.0231,{"date":470,"open":384,"high":384,"low":471,"close":353,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",46,-0.0402,-0.09,4530.0104,33,46.0441,{"date":478,"open":384,"high":479,"low":353,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",46.125,46.0802,0.1302,0.28,4469.0684,160,46.0849,{"date":487,"open":488,"high":425,"low":362,"close":362,"change":489,"percent_change":101,"volume":490,"transactions":471,"vwap":491},"2026-08-12",45.9595,0.0492,1041.9229,45.9718,{"date":493,"open":494,"high":384,"low":495,"close":496,"change":497,"percent_change":367,"volume":498,"transactions":499,"vwap":500},"2026-08-11",45.85,45.8399,45.9008,0.0956,15213.9604,107,45.8753,{"date":502,"open":503,"high":364,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",45.88,45.8,45.8052,-0.0948,-0.21,8004.763421,101,45.8389,{"date":512,"open":503,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",45.9094,45.876,45.9,0.115,0.25,1734.8514,109,45.8911,{"date":522,"open":504,"high":523,"low":344,"close":344,"change":524,"percent_change":525,"volume":526,"transactions":339,"vwap":527},"2026-08-06",45.8001,-0.2875,-0.62,2394.0694,45.7936,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":443,"volume":534,"transactions":421,"vwap":535},"2026-08-05",46.1294,46.065,46.0725,-0.0814,2078.2971,46.096,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":471,"vwap":545},"2026-08-04",46.105,46.18,46.0437,46.1539,0.1855,0.4,1388.8724,46.1055,{"date":547,"open":548,"high":363,"low":362,"close":549,"change":550,"percent_change":482,"volume":551,"transactions":552,"vwap":553},"2026-08-03",45.955,45.9684,0.1279,2406.9804,28,45.9634,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",45.7206,45.8684,45.71,45.8405,-0.0195,-0.04,2111.8514,86,45.8039,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":367,"percent_change":569,"volume":570,"transactions":412,"vwap":571},"2026-07-30",45.67,45.86,0.46,933.9424,45.7439,{"date":573,"open":574,"high":575,"low":243,"close":243,"change":576,"percent_change":577,"volume":578,"transactions":471,"vwap":579},"2026-07-29",45.73,45.759,-0.159,-0.35,2916.8514,45.7235,{"date":581,"open":336,"high":272,"low":336,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":475,"vwap":586},"2026-07-28",45.809,0.009,0.02,1520.8514,45.8021,{"date":588,"open":503,"high":503,"low":504,"close":504,"change":561,"percent_change":473,"volume":589,"transactions":590,"vwap":591},"2026-07-27",612.8724,70,45.8577,{"date":593,"open":594,"high":471,"low":594,"close":375,"change":595,"percent_change":596,"volume":597,"transactions":590,"vwap":598},"2026-07-24",45.795,0.0258,0.06,4899.8514,45.8524,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",45.8696,45.8142,-0.1458,-0.32,662.3244,41,45.8606,{"date":609,"open":425,"high":610,"low":352,"close":352,"change":303,"percent_change":458,"volume":611,"transactions":475,"vwap":612},"2026-07-22",46.05,986.8514,46.0071,{"date":614,"open":374,"high":374,"low":373,"close":425,"change":615,"percent_change":616,"volume":617,"transactions":436,"vwap":618},"2026-07-21",-0.0471,-0.1,1518.8514,46.0328,{"date":620,"open":374,"high":374,"low":621,"close":621,"change":622,"percent_change":473,"volume":623,"transactions":445,"vwap":624},"2026-07-20",46.0671,-0.0413,431.8514,46.0823,{"date":626,"open":416,"high":627,"low":408,"close":628,"change":629,"percent_change":616,"volume":630,"transactions":631,"vwap":632},"2026-07-17",46.13,46.1084,-0.0474,1542.8514,30,46.1173,{"date":634,"open":416,"high":635,"low":416,"close":636,"change":637,"percent_change":596,"volume":638,"transactions":639,"vwap":640},"2026-07-16",46.36,46.1558,0.0256,5056.0884,135,46.2078,{"date":642,"open":627,"high":643,"low":644,"close":645,"change":646,"percent_change":33,"volume":647,"transactions":590,"vwap":648},"2026-07-15",46.155,46.095,46.1302,0.0881,2031.8514,46.1247,{"date":650,"open":610,"high":384,"low":651,"close":651,"change":652,"percent_change":152,"volume":653,"transactions":654,"vwap":655},"2026-07-14",46.0421,0.0821,714.4264,35,46.0487,{"date":657,"open":610,"high":610,"low":352,"close":352,"change":616,"percent_change":658,"volume":659,"transactions":654,"vwap":660},"2026-07-13",-0.22,2126.5032,46.0434,{"date":662,"open":374,"high":538,"low":663,"close":664,"change":665,"percent_change":616,"volume":666,"transactions":9,"vwap":664},"2026-07-10",46.040001,46.060001,-0.045,1500,{"date":668,"open":669,"high":669,"low":670,"close":538,"change":671,"percent_change":434,"volume":672,"transactions":9,"vwap":538},"2026-07-09",46.17,46.085999,0.053,1400,{"date":674,"open":471,"high":675,"low":362,"close":675,"change":676,"percent_change":458,"volume":677,"transactions":9,"vwap":675},"2026-07-08",46.051998,-0.058,1600,{"date":679,"open":393,"high":627,"low":680,"close":416,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":416},"2026-07-07",46.029999,-0.28,-0.6,1700,{"date":685,"open":635,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":686},"2026-07-06",46.39,46.33,0.006,0.01,2200,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":367,"volume":696,"transactions":9,"vwap":694},"2026-07-02",46.345,46.384,0.096,1200,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":-6,"volume":704,"transactions":9,"vwap":702},"2026-07-01",46.25,46.3,46.24,46.288,-0.002,900,{"date":706,"open":707,"high":700,"low":707,"close":708,"change":709,"percent_change":689,"volume":710,"transactions":9,"vwap":708},"2026-06-30",46.28,46.29,0.004,2100,{"date":712,"open":701,"high":713,"low":714,"close":715,"change":716,"percent_change":101,"volume":717,"transactions":9,"vwap":715},"2026-06-29",46.37,46.23,46.286,0.052,3300,{"date":719,"open":699,"high":699,"low":720,"close":721,"change":722,"percent_change":111,"volume":170,"transactions":9,"vwap":721},"2026-06-26",46.21,46.234,-0.016,{"date":724,"open":725,"high":726,"low":727,"close":699,"change":161,"percent_change":596,"volume":717,"transactions":9,"vwap":699},"2026-06-25",46.27,46.31,46.22,{"date":729,"open":725,"high":687,"low":727,"close":727,"change":19,"percent_change":19,"volume":704,"transactions":9,"vwap":727},"2026-06-24",{"date":731,"open":732,"high":700,"low":727,"close":727,"change":689,"percent_change":584,"volume":733,"transactions":9,"vwap":727},"2026-06-23",46.223,1800,{"date":735,"open":701,"high":701,"low":720,"close":720,"change":337,"percent_change":17,"volume":736,"transactions":9,"vwap":720},"2026-06-22",1900,{"date":738,"open":701,"high":708,"low":701,"close":707,"change":739,"percent_change":740,"volume":733,"transactions":9,"vwap":707},"2026-06-18",0.14,0.3,{"date":742,"open":743,"high":700,"low":744,"close":744,"change":576,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-17",46.15,46.14,-0.34,2900,{"date":748,"open":726,"high":749,"low":707,"close":750,"change":751,"percent_change":216,"volume":170,"transactions":9,"vwap":750},"2026-06-16",46.32,46.299,-0.009,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-15",46.355,46.308,0.058,0.13,600,{"date":760,"open":761,"high":762,"low":761,"close":699,"change":763,"percent_change":67,"volume":764,"transactions":9,"vwap":699},"2026-06-12",46.225,46.305,0.025,3100,{"date":766,"open":767,"high":725,"low":767,"close":761,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":761},"2026-06-11",46.049999,0.225,0.49,3000,{"date":772,"open":664,"high":664,"low":471,"close":471,"change":773,"percent_change":774,"volume":666,"transactions":9,"vwap":471},"2026-06-10",-0.076,-0.16,{"date":776,"open":777,"high":777,"low":471,"close":778,"change":779,"percent_change":434,"volume":696,"transactions":9,"vwap":778},"2026-06-09",46.099998,46.076,0.056,{"date":781,"open":782,"high":782,"low":425,"close":425,"change":783,"percent_change":561,"volume":784,"transactions":9,"vwap":425},"2026-06-08",46.080002,-0.019,5300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":116,"volume":792,"transactions":9,"vwap":790},"2026-06-05",46.084999,46.095001,46.025002,46.039001,-0.151,4200,{"date":794,"open":795,"high":708,"low":743,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-04",46.16,46.19,-0.138,-0.3,4100,{"date":801,"open":802,"high":803,"low":749,"close":803,"change":804,"percent_change":396,"volume":758,"transactions":9,"vwap":803},"2026-06-03",46.325,46.328,-0.107,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":355,"volume":812,"transactions":9,"vwap":810},"2026-06-02",46.41,46.45,46.35,46.435,0.035,2300,{"date":814,"open":713,"high":815,"low":713,"close":816,"change":817,"percent_change":17,"volume":758,"transactions":9,"vwap":816},"2026-06-01",46.43,46.4,-0.071,{"date":819,"open":808,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":733,"transactions":9,"vwap":822},"2026-05-29",46.52,46.42,46.471,0.101,0.22,{"date":826,"open":827,"high":827,"low":744,"close":713,"change":584,"percent_change":48,"volume":828,"transactions":9,"vwap":713},"2026-05-28",46.38,3500,{"date":830,"open":713,"high":807,"low":831,"close":809,"change":19,"percent_change":19,"volume":832,"transactions":9,"vwap":809},"2026-05-27",46.26,2800,{"date":834,"open":835,"high":635,"low":726,"close":809,"change":836,"percent_change":419,"volume":696,"transactions":9,"vwap":809},"2026-05-26",46.34,0.112,{"date":838,"open":720,"high":726,"low":720,"close":839,"change":840,"percent_change":101,"volume":841,"transactions":9,"vwap":839},"2026-05-22",46.238,0.051,3600,{"date":843,"open":627,"high":844,"low":627,"close":844,"change":845,"percent_change":19,"volume":846,"transactions":9,"vwap":844},"2026-05-21",46.187,0.002,500,{"date":848,"open":385,"high":699,"low":363,"close":849,"change":517,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-20",46.185,0.54,2400,{"date":853,"open":441,"high":471,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",45.878,45.935,-0.055,-0.12,5200,{"date":860,"open":782,"high":861,"low":440,"close":385,"change":856,"percent_change":857,"volume":710,"transactions":9,"vwap":385},"2026-05-18",46.145,{"date":863,"open":663,"high":393,"low":663,"close":864,"change":185,"percent_change":865,"volume":812,"transactions":9,"vwap":864},"2026-05-15",46.044998,-0.37,{"date":867,"open":831,"high":687,"low":868,"close":868,"change":869,"percent_change":689,"volume":733,"transactions":9,"vwap":868},"2026-05-14",46.215,0.005,{"date":871,"open":743,"high":701,"low":861,"close":720,"change":161,"percent_change":596,"volume":851,"transactions":9,"vwap":720},"2026-05-13",{"date":873,"open":874,"high":539,"low":875,"close":539,"change":876,"percent_change":877,"volume":696,"transactions":9,"vwap":539},"2026-05-12",46.149,46.135,-0.115,-0.25,{"date":879,"open":749,"high":693,"low":880,"close":880,"change":402,"percent_change":216,"volume":881,"transactions":9,"vwap":880},"2026-05-11",46.295,1300,{"date":883,"open":831,"high":726,"low":884,"close":762,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":762},"2026-05-08",46.245,0.094,0.2,2000,{"date":889,"open":890,"high":835,"low":891,"close":891,"change":892,"percent_change":865,"volume":893,"transactions":9,"vwap":891},"2026-05-07",46.339,46.211,-0.171,3200,{"date":895,"open":687,"high":808,"low":726,"close":896,"change":676,"percent_change":857,"volume":897,"transactions":9,"vwap":896},"2026-05-06",46.382,3800,{"date":899,"open":808,"high":808,"low":810,"close":900,"change":596,"percent_change":757,"volume":704,"transactions":9,"vwap":900},"2026-05-05",46.44,{"date":902,"open":903,"high":903,"low":827,"close":827,"change":876,"percent_change":877,"volume":710,"transactions":9,"vwap":827},"2026-05-04",46.48,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":355,"volume":851,"transactions":9,"vwap":908},"2026-05-01",46.56,46.685,46.495,0.038,{"date":911,"open":687,"high":912,"low":687,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-30",46.457,0.167,0.36,700,{"date":917,"open":635,"high":918,"low":708,"close":708,"change":797,"percent_change":798,"volume":919,"transactions":9,"vwap":708},"2026-04-29",46.385,1100,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":798,"volume":925,"transactions":9,"vwap":923},"2026-04-28",46.419,46.428,-0.139,400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":367,"volume":933,"transactions":9,"vwap":931},"2026-04-27",46.505,46.59,46.47,46.567,0.097,8100,{"date":935,"open":713,"high":930,"low":713,"close":930,"change":936,"percent_change":596,"volume":937,"transactions":9,"vwap":930},"2026-04-24",0.027,2500,{"date":939,"open":815,"high":940,"low":635,"close":941,"change":942,"percent_change":303,"volume":851,"transactions":9,"vwap":941},"2026-04-23",46.46,46.443,-0.029,{"date":944,"open":930,"high":945,"low":808,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-22",46.51,46.472,0.046,0.1,9900,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":696,"transactions":9,"vwap":953},"2026-04-21",46.5,46.426,-0.119,-0.26,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":111,"volume":717,"transactions":9,"vwap":959},"2026-04-20",46.525,46.545,-0.014,{"date":962,"open":816,"high":963,"low":816,"close":964,"change":965,"percent_change":966,"volume":736,"transactions":9,"vwap":964},"2026-04-17",46.61,46.559,0.159,0.34,{"date":968,"open":807,"high":969,"low":827,"close":816,"change":337,"percent_change":17,"volume":799,"transactions":9,"vwap":816},"2026-04-16",46.486,{"date":971,"open":713,"high":972,"low":713,"close":930,"change":973,"percent_change":402,"volume":792,"transactions":9,"vwap":930},"2026-04-15",46.58,-0.005,{"date":975,"open":900,"high":963,"low":976,"close":977,"change":516,"percent_change":517,"volume":893,"transactions":9,"vwap":977},"2026-04-14",46.432,46.475,{"date":979,"open":707,"high":635,"low":707,"close":635,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":635},"2026-04-13",0.125,0.27,5000,{"date":984,"open":726,"high":726,"low":985,"close":985,"change":986,"percent_change":987,"volume":710,"transactions":9,"vwap":985},"2026-04-10",46.235,-0.144,-0.31,{"date":989,"open":835,"high":686,"low":725,"close":990,"change":991,"percent_change":948,"volume":770,"transactions":9,"vwap":990},"2026-04-09",46.379,0.048,{"date":993,"open":906,"high":906,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-08",46.274,46.331,0.242,0.53,2600,{"date":1000,"open":352,"high":1001,"low":548,"close":1001,"change":1002,"percent_change":1003,"volume":690,"transactions":9,"vwap":1001},"2026-04-07",46.089001,-0.241,-0.52,{"date":1005,"open":743,"high":687,"low":743,"close":687,"change":1006,"percent_change":1007,"volume":736,"transactions":9,"vwap":687},"2026-04-06",0.121,0.26,{"date":1009,"open":669,"high":831,"low":669,"close":1010,"change":811,"percent_change":355,"volume":1011,"transactions":9,"vwap":1010},"2026-04-02",46.209,19300,{"date":1013,"open":1014,"high":1015,"low":627,"close":1016,"change":1017,"percent_change":1018,"volume":683,"transactions":9,"vwap":1016},"2026-04-01",46.169,46.2,46.174,0.104,0.23,{"date":1020,"open":1021,"high":374,"low":1022,"close":374,"change":1023,"percent_change":1024,"volume":832,"transactions":9,"vwap":374},"2026-03-31",45.875,45.824,0.435,0.95,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":356,"volume":1032,"transactions":9,"vwap":1030},"2026-03-30",45.69,45.749,45.63,45.635,0.078,800,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":395,"percent_change":396,"volume":881,"transactions":9,"vwap":1037},"2026-03-27",45.54,45.56,45.557,{"date":1039,"open":441,"high":441,"low":1040,"close":1040,"change":1041,"percent_change":525,"volume":677,"transactions":9,"vwap":1040},"2026-03-26",45.662,-0.283,{"date":1043,"open":1044,"high":1044,"low":1027,"close":365,"change":1045,"percent_change":948,"volume":1046,"transactions":9,"vwap":365},"2026-03-25",46.0050011,0.045,5700,{"date":1048,"open":343,"high":385,"low":1049,"close":515,"change":1050,"percent_change":17,"volume":1051,"transactions":9,"vwap":515},"2026-03-24",45.862,-0.069,10000,{"date":1053,"open":363,"high":363,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":881,"transactions":9,"vwap":1054},"2026-03-23",45.969,0.229,0.5,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":690,"transactions":9,"vwap":1060},"2026-03-20",45.92,45.74,-0.335,-0.73,{"date":1064,"open":1059,"high":1065,"low":343,"close":1065,"change":823,"percent_change":824,"volume":717,"transactions":9,"vwap":1065},"2026-03-19",46.075001,{"date":1067,"open":416,"high":743,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-18",45.974,-0.196,-0.42,7800,{"date":1073,"open":627,"high":669,"low":393,"close":669,"change":387,"percent_change":275,"volume":746,"transactions":9,"vwap":669},"2026-03-17",{"date":1075,"open":663,"high":416,"low":1076,"close":1076,"change":1077,"percent_change":966,"volume":710,"transactions":9,"vwap":1076},"2026-03-16",46.0099983,0.157,{"date":1079,"open":767,"high":767,"low":1080,"close":1080,"change":797,"percent_change":798,"volume":1081,"transactions":9,"vwap":1080},"2026-03-13",45.853,9200,{"date":1083,"open":795,"high":727,"low":1084,"close":1084,"change":1085,"percent_change":135,"volume":746,"transactions":9,"vwap":1084},"2026-03-12",45.991,-0.259,{"date":1087,"open":700,"high":687,"low":699,"close":699,"change":804,"percent_change":396,"volume":666,"transactions":9,"vwap":699},"2026-03-11",{"date":1089,"open":713,"high":930,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1032,"transactions":9,"vwap":1090},"2026-03-10",46.357,-0.039,-0.08,{"date":1094,"open":401,"high":1095,"low":401,"close":1095,"change":1096,"percent_change":1097,"volume":677,"transactions":9,"vwap":1095},"2026-03-09",46.396,0.136,0.29,{"date":1099,"open":831,"high":815,"low":699,"close":831,"change":1100,"percent_change":319,"volume":1101,"transactions":9,"vwap":831},"2026-03-06",-0.207,4800,{"date":1103,"open":1104,"high":929,"low":940,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-05",46.54,46.467,-0.337,-0.72,8200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":303,"volume":982,"transactions":9,"vwap":1113},"2026-03-04",46.71,46.83,46.804,-0.026,{"date":1116,"open":1117,"high":1112,"low":1117,"close":1112,"change":1118,"percent_change":689,"volume":832,"transactions":9,"vwap":1112},"2026-03-03",46.603,0.007,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":596,"volume":1125,"transactions":9,"vwap":1123},"2026-03-02",46.55,46.86,46.823,0.029,4000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":293,"volume":170,"transactions":9,"vwap":1130},"2026-02-27",46.838,46.839,46.794,-0.091,{"date":1133,"open":1122,"high":1134,"low":1135,"close":1134,"change":689,"percent_change":584,"volume":1136,"transactions":9,"vwap":1134},"2026-02-26",46.885,46.82,2700,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":689,"percent_change":584,"volume":1142,"transactions":9,"vwap":1141},"2026-02-25",46.864,46.91,46.875,3400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":216,"volume":733,"transactions":9,"vwap":1146},"2026-02-24",46.852,46.865,46.836,-0.011,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":337,"volume":832,"transactions":9,"vwap":1154},"2026-02-23",46.93,46.969,46.87,46.876,-0.034,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1140,"change":48,"percent_change":255,"volume":915,"transactions":9,"vwap":1140},"2026-02-20",46.9,46.917,{"date":1161,"open":1162,"high":1153,"low":1162,"close":1153,"change":1163,"percent_change":1164,"volume":881,"transactions":9,"vwap":1153},"2026-02-19",46.85,-0.023,-0.05,{"date":1166,"open":1167,"high":1168,"low":1153,"close":1169,"change":1170,"percent_change":152,"volume":832,"transactions":9,"vwap":1169},"2026-02-18",46.88,46.94,46.893,0.083,{"date":1172,"open":1162,"high":1162,"low":1173,"close":1173,"change":111,"percent_change":303,"volume":677,"transactions":9,"vwap":1173},"2026-02-17",46.81,{"date":1175,"open":1176,"high":1167,"low":1176,"close":1177,"change":671,"percent_change":101,"volume":683,"transactions":9,"vwap":1177},"2026-02-13",46.808,46.84,{"date":1179,"open":1167,"high":1167,"low":1180,"close":1181,"change":1163,"percent_change":1164,"volume":919,"transactions":9,"vwap":1181},"2026-02-12",46.78,46.787,{"date":1183,"open":1135,"high":1135,"low":1184,"close":1173,"change":845,"percent_change":19,"volume":998,"transactions":9,"vwap":1173},"2026-02-11",46.766,{"date":1186,"open":1187,"high":1188,"low":1176,"close":1176,"change":1189,"percent_change":48,"volume":696,"transactions":9,"vwap":1176},"2026-02-10",46.866,46.89,0.017,{"date":1191,"open":1192,"high":1135,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":683,"transactions":9,"vwap":1193},"2026-02-09",46.76,46.791,0.034,0.07,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1017,"percent_change":824,"volume":937,"transactions":9,"vwap":1199},"2026-02-06",46.7,46.757,46.686,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":925,"transactions":9,"vwap":1204},"2026-02-05",46.63,46.653,-0.233,-0.5,{"date":1208,"open":1140,"high":1209,"low":1122,"close":1210,"change":1211,"percent_change":458,"volume":1212,"transactions":9,"vwap":1210},"2026-02-04",46.92,46.886,-0.059,4900,{"date":1214,"open":1215,"high":1215,"low":1122,"close":1216,"change":869,"percent_change":689,"volume":1217,"transactions":9,"vwap":1216},"2026-02-03",46.97,46.945,4300,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1168,"change":216,"percent_change":561,"volume":1222,"transactions":9,"vwap":1168},"2026-02-02",46.96,46.708,8900,{"date":1224,"open":1140,"high":1225,"low":1153,"close":1220,"change":1226,"percent_change":948,"volume":746,"transactions":9,"vwap":1220},"2026-01-30",46.995,0.047,{"date":1228,"open":1162,"high":1229,"low":1162,"close":1230,"change":1231,"percent_change":161,"volume":841,"transactions":9,"vwap":1230},"2026-01-29",46.925,46.913,0.014,{"date":1233,"open":1151,"high":1220,"low":1234,"close":1234,"change":1235,"percent_change":616,"volume":919,"transactions":9,"vwap":1234},"2026-01-28",46.899,-0.046,{"date":1237,"open":1209,"high":1238,"low":1209,"close":1216,"change":1239,"percent_change":255,"volume":851,"transactions":9,"vwap":1216},"2026-01-27",47.02,0.043,{"date":1241,"open":1209,"high":1242,"low":1188,"close":1243,"change":1244,"percent_change":584,"volume":887,"transactions":9,"vwap":1243},"2026-01-26",46.937,46.902,0.011,{"date":1246,"open":1140,"high":1220,"low":1247,"close":1248,"change":1155,"percent_change":337,"volume":1249,"transactions":9,"vwap":1248},"2026-01-23",46.8,46.891,3900,{"date":1251,"open":1140,"high":1229,"low":1188,"close":1229,"change":1252,"percent_change":1253,"volume":733,"transactions":9,"vwap":1229},"2026-01-22",0.072,0.15,{"date":1255,"open":1112,"high":1188,"low":1112,"close":1256,"change":1257,"percent_change":356,"volume":887,"transactions":9,"vwap":1256},"2026-01-21",46.853,0.079,{"date":1259,"open":1260,"high":1188,"low":1111,"close":1261,"change":1262,"percent_change":226,"volume":690,"transactions":9,"vwap":1261},"2026-01-20",46.776,46.774,-0.136,{"date":1264,"open":1158,"high":1265,"low":1158,"close":1140,"change":763,"percent_change":67,"volume":672,"transactions":9,"vwap":1140},"2026-01-16",46.912,{"date":1267,"open":1188,"high":1188,"low":1122,"close":1134,"change":426,"percent_change":161,"volume":696,"transactions":9,"vwap":1134},"2026-01-15",{"date":1269,"open":1270,"high":1153,"low":1135,"close":1153,"change":703,"percent_change":-6,"volume":841,"transactions":9,"vwap":1153},"2026-01-14",46.855,{"date":1272,"open":1162,"high":1167,"low":1112,"close":1273,"change":1274,"percent_change":67,"volume":998,"transactions":9,"vwap":1273},"2026-01-13",46.872,0.022,{"date":1276,"open":1177,"high":1162,"low":1135,"close":1162,"change":869,"percent_change":689,"volume":1277,"transactions":9,"vwap":1162},"2026-01-12",6000,{"date":1279,"open":1280,"high":1162,"low":1112,"close":1281,"change":665,"percent_change":616,"volume":677,"transactions":9,"vwap":1281},"2026-01-09",46.847,46.845,{"date":1283,"open":1180,"high":1188,"low":1284,"close":1188,"change":1285,"percent_change":152,"volume":858,"transactions":9,"vwap":1188},"2026-01-08",46.73,0.086,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1113,"change":1290,"percent_change":402,"volume":919,"transactions":9,"vwap":1113},"2026-01-07",46.795,46.806,-0.006,{"date":1292,"open":1293,"high":1293,"low":1247,"close":1173,"change":689,"percent_change":584,"volume":690,"transactions":9,"vwap":1173},"2026-01-06",46.841,{"date":1295,"open":1296,"high":1135,"low":1296,"close":1247,"change":836,"percent_change":419,"volume":1142,"transactions":9,"vwap":1247},"2026-01-05",46.762,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":458,"volume":672,"transactions":9,"vwap":1300},"2026-01-02",46.68,46.688,46.645,-0.063,{"date":1304,"open":1305,"high":1173,"low":1111,"close":1306,"change":1307,"percent_change":1195,"volume":1308,"transactions":9,"vwap":1306},"2025-12-31",46.72,46.751,0.031,6800,{"date":1310,"open":1284,"high":1284,"low":1305,"close":1305,"change":1311,"percent_change":355,"volume":925,"transactions":9,"vwap":1305},"2025-12-30",0.036,{"date":1313,"open":1314,"high":1315,"low":972,"close":1315,"change":1316,"percent_change":1195,"volume":677,"transactions":9,"vwap":1315},"2025-12-29",46.625,46.684,0.032,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":561,"volume":696,"transactions":9,"vwap":1321},"2025-12-26",46.64,46.673,46.652,-0.021,{"date":1324,"open":963,"high":1320,"low":929,"close":1320,"change":1325,"percent_change":387,"volume":919,"transactions":9,"vwap":1320},"2025-12-24",0.076,{"date":1327,"open":1121,"high":1328,"low":808,"close":1329,"change":1118,"percent_change":584,"volume":1051,"transactions":9,"vwap":1329},"2025-12-23",46.6,46.597,{"date":1331,"open":820,"high":929,"low":820,"close":929,"change":1195,"percent_change":1253,"volume":770,"transactions":9,"vwap":929},"2025-12-22",{"date":1333,"open":1104,"high":1334,"low":820,"close":820,"change":1335,"percent_change":1092,"volume":764,"transactions":9,"vwap":820},"2025-12-19",46.555,-0.035,{"date":1337,"open":929,"high":929,"low":1338,"close":1334,"change":1339,"percent_change":1018,"volume":1340,"transactions":9,"vwap":1334},"2025-12-18",46.507,0.105,100400,{"date":1342,"open":900,"high":1180,"low":1343,"close":808,"change":1091,"percent_change":1092,"volume":1344,"transactions":9,"vwap":808},"2025-12-17",46.421,4500,{"date":1346,"open":1347,"high":1348,"low":821,"close":1348,"change":1349,"percent_change":1350,"volume":736,"transactions":9,"vwap":1348},"2025-12-16",46.448,46.489,-0.239,-0.51,{"date":1352,"open":1284,"high":1284,"low":1353,"close":1354,"change":1274,"percent_change":67,"volume":683,"transactions":9,"vwap":1354},"2025-12-15",46.66,46.728,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1092,"volume":677,"transactions":9,"vwap":1359},"2025-12-12",46.69,46.74,46.706,-0.037,{"date":1362,"open":1192,"high":1192,"low":1363,"close":1364,"change":1365,"percent_change":689,"volume":666,"transactions":9,"vwap":1364},"2025-12-11",46.725,46.743,0.003,{"date":1367,"open":963,"high":1358,"low":1328,"close":1358,"change":101,"percent_change":419,"volume":677,"transactions":9,"vwap":1358},"2025-12-10",{"date":1369,"open":1370,"high":1371,"low":972,"close":1203,"change":1372,"percent_change":1164,"volume":812,"transactions":9,"vwap":1203},"2025-12-09",46.624,46.65,-0.025,{"date":1374,"open":1375,"high":1376,"low":972,"close":1376,"change":1377,"percent_change":265,"volume":736,"transactions":9,"vwap":1376},"2025-12-08",46.651,46.655,-0.066,{"date":1379,"open":1358,"high":1358,"low":1380,"close":1381,"change":584,"percent_change":48,"volume":666,"transactions":9,"vwap":1381},"2025-12-05",46.704,46.721,{"date":1383,"open":1384,"high":1384,"low":963,"close":1385,"change":1386,"percent_change":265,"volume":1387,"transactions":9,"vwap":1385},"2025-12-04",46.75,46.701,-0.064,3700,{"date":1389,"open":1198,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":152,"volume":764,"transactions":9,"vwap":1390},"2025-12-03",46.765,46.698,0.085,{"date":1394,"open":1301,"high":1299,"low":1301,"close":1299,"change":1395,"percent_change":1253,"volume":925,"transactions":9,"vwap":1299},"2025-12-02",0.071,{"date":1397,"open":1398,"high":963,"low":906,"close":1399,"change":1400,"percent_change":1401,"volume":666,"transactions":9,"vwap":1399},"2025-12-01",46.57,46.609,-0.265,-0.57,{"date":1403,"open":1111,"high":1404,"low":1111,"close":1405,"change":1406,"percent_change":48,"volume":677,"transactions":9,"vwap":1405},"2025-11-28",46.884,46.874,0.021,{"date":1408,"open":1192,"high":1153,"low":1192,"close":1256,"change":1409,"percent_change":434,"volume":1410,"transactions":9,"vwap":1256},"2025-11-26",0.057,7600,{"date":1412,"open":1371,"high":1413,"low":1314,"close":1413,"change":1414,"percent_change":1415,"volume":733,"transactions":9,"vwap":1413},"2025-11-25",46.796,0.173,0.37,{"date":1417,"open":1418,"high":1300,"low":1418,"close":1419,"change":1420,"percent_change":367,"volume":770,"transactions":9,"vwap":1419},"2025-11-24",46.565,46.623,0.098,{"date":1422,"open":908,"high":958,"low":908,"close":958,"change":739,"percent_change":740,"volume":846,"transactions":9,"vwap":958},"2025-11-21",{"date":1424,"open":945,"high":906,"low":918,"close":918,"change":303,"percent_change":458,"volume":1136,"transactions":9,"vwap":918},"2025-11-20",{"date":1426,"open":903,"high":903,"low":900,"close":1427,"change":48,"percent_change":255,"volume":736,"transactions":9,"vwap":1427},"2025-11-19",46.445,{"date":1429,"open":835,"high":815,"low":749,"close":1430,"change":1431,"percent_change":255,"volume":841,"transactions":9,"vwap":1430},"2025-11-18",46.405,0.041,{"date":1433,"open":816,"high":808,"low":635,"close":1434,"change":773,"percent_change":774,"volume":998,"transactions":9,"vwap":1434},"2025-11-17",46.364,{"date":1436,"open":808,"high":945,"low":900,"close":900,"change":1406,"percent_change":67,"volume":170,"transactions":9,"vwap":900},"2025-11-14",{"date":1438,"open":945,"high":945,"low":686,"close":922,"change":1439,"percent_change":577,"volume":1440,"transactions":9,"vwap":922},"2025-11-13",-0.165,4700,{"date":1442,"open":1357,"high":1357,"low":1443,"close":1443,"change":1444,"percent_change":774,"volume":1032,"transactions":9,"vwap":1443},"2025-11-12",46.584,-0.074,{"date":1446,"open":1398,"high":1299,"low":1398,"close":1447,"change":991,"percent_change":948,"volume":666,"transactions":9,"vwap":1447},"2025-11-11",46.658,{"date":1449,"open":1450,"high":963,"low":821,"close":963,"change":1451,"percent_change":1452,"volume":998,"transactions":9,"vwap":963},"2025-11-10",46.53,0.178,0.38,{"date":1454,"open":816,"high":976,"low":1455,"close":976,"change":936,"percent_change":596,"volume":717,"transactions":9,"vwap":976},"2025-11-07",46.353,{"date":1457,"open":816,"high":1347,"low":700,"close":1430,"change":1118,"percent_change":584,"volume":1142,"transactions":9,"vwap":1430},"2025-11-06",{"date":1459,"open":821,"high":821,"low":635,"close":1460,"change":1461,"percent_change":67,"volume":881,"transactions":9,"vwap":1460},"2025-11-05",46.398,0.023,{"date":1463,"open":700,"high":940,"low":700,"close":1464,"change":1465,"percent_change":616,"volume":832,"transactions":9,"vwap":1464},"2025-11-04",46.375,-0.047,{"date":1467,"open":940,"high":940,"low":821,"close":1468,"change":1469,"percent_change":89,"volume":893,"transactions":9,"vwap":1468},"2025-11-03",46.422,-0.328,{"date":1471,"open":1177,"high":1177,"low":1305,"close":1384,"change":689,"percent_change":584,"volume":666,"transactions":9,"vwap":1384},"2025-10-31",{"date":1473,"open":963,"high":1153,"low":963,"close":1358,"change":1474,"percent_change":17,"volume":1387,"transactions":9,"vwap":1358},"2025-10-30",-0.072,{"date":1476,"open":1477,"high":172,"low":1478,"close":1478,"change":1479,"percent_change":955,"volume":919,"transactions":9,"vwap":1478},"2025-10-29",46.911,46.812,-0.123,{"date":1481,"open":1209,"high":1168,"low":1209,"close":1482,"change":665,"percent_change":616,"volume":998,"transactions":9,"vwap":1482},"2025-10-28",46.935,{"date":1484,"open":1151,"high":1485,"low":1151,"close":1485,"change":1486,"percent_change":367,"volume":672,"transactions":9,"vwap":1485},"2025-10-27",46.98,0.099,{"date":1488,"open":1489,"high":1220,"low":1489,"close":1490,"change":1491,"percent_change":740,"volume":998,"transactions":9,"vwap":1490},"2025-10-24",46.844,46.881,0.141,{"date":1493,"open":1358,"high":1358,"low":1358,"close":1358,"change":48,"percent_change":255,"volume":925,"transactions":9,"vwap":1358},"2025-10-23",{"date":1495,"open":1192,"high":1270,"low":1198,"close":1198,"change":111,"percent_change":303,"volume":683,"transactions":9,"vwap":1198},"2025-10-22",{"date":1497,"open":1247,"high":1247,"low":1284,"close":1284,"change":1372,"percent_change":1164,"volume":998,"transactions":9,"vwap":1284},"2025-10-21",{"date":1499,"open":1500,"high":1162,"low":1500,"close":1501,"change":757,"percent_change":482,"volume":887,"transactions":9,"vwap":1501},"2025-10-20",46.724,46.755,{"date":1503,"open":1328,"high":1504,"low":1328,"close":1314,"change":909,"percent_change":355,"volume":758,"transactions":9,"vwap":1314},"2025-10-17",46.639,{"date":1506,"open":1305,"high":1305,"low":1507,"close":1507,"change":1508,"percent_change":293,"volume":1249,"transactions":9,"vwap":1507},"2025-10-16",46.587,-0.088,{"date":1510,"open":1284,"high":1192,"low":1511,"close":1511,"change":1512,"percent_change":482,"volume":1513,"transactions":9,"vwap":1511},"2025-10-15",46.675,0.132,6500,{"date":1515,"open":815,"high":1399,"low":815,"close":1516,"change":1461,"percent_change":67,"volume":677,"transactions":9,"vwap":1516},"2025-10-14",46.543,{"date":1518,"open":1427,"high":820,"low":1427,"close":820,"change":824,"percent_change":1519,"volume":704,"transactions":9,"vwap":820},"2025-10-13",0.48,{"date":1521,"open":1121,"high":1121,"low":700,"close":700,"change":1522,"percent_change":1523,"volume":887,"transactions":9,"vwap":700},"2025-10-10",-0.295,-0.63,{"date":1525,"open":1121,"high":1371,"low":945,"close":1526,"change":1164,"percent_change":196,"volume":1527,"transactions":9,"vwap":1526},"2025-10-09",46.595,5600,{"date":1529,"open":1530,"high":1530,"low":1301,"close":1301,"change":856,"percent_change":857,"volume":919,"transactions":9,"vwap":1301},"2025-10-08",46.695,{"date":1532,"open":1358,"high":1180,"low":1357,"close":1198,"change":161,"percent_change":596,"volume":683,"transactions":9,"vwap":1198},"2025-10-07",{"date":1534,"open":1284,"high":1192,"low":1535,"close":1535,"change":665,"percent_change":616,"volume":1536,"transactions":9,"vwap":1535},"2025-10-06",46.67,6700,{"date":1538,"open":1358,"high":1192,"low":1539,"close":1540,"change":111,"percent_change":303,"volume":1541,"transactions":9,"vwap":1540},"2025-10-03",46.699,46.715,5400,{"date":1543,"open":1299,"high":1247,"low":1299,"close":1544,"change":973,"percent_change":402,"volume":881,"transactions":9,"vwap":1544},"2025-10-02",46.745,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1384,"change":265,"percent_change":798,"volume":937,"transactions":9,"vwap":1384},"2025-10-01",46.672,46.79,{"date":1550,"open":1153,"high":1551,"low":1177,"close":1188,"change":856,"percent_change":857,"volume":672,"transactions":9,"vwap":1188},"2025-09-30",46.898,{"date":1553,"open":1158,"high":1216,"low":1158,"close":1216,"change":255,"percent_change":33,"volume":170,"transactions":9,"vwap":1216},"2025-09-29",{"date":1555,"open":1112,"high":1140,"low":1112,"close":1270,"change":1045,"percent_change":948,"volume":736,"transactions":9,"vwap":1270},"2025-09-26",{"date":1557,"open":1478,"high":1478,"low":1192,"close":1173,"change":1558,"percent_change":443,"volume":736,"transactions":9,"vwap":1173},"2025-09-25",-0.085,{"date":1560,"open":1561,"high":1561,"low":1153,"close":1562,"change":337,"percent_change":17,"volume":710,"transactions":9,"vwap":1562},"2025-09-24",46.955,46.895,{"date":1564,"open":1215,"high":1238,"low":1177,"close":1565,"change":1372,"percent_change":1164,"volume":937,"transactions":9,"vwap":1565},"2025-09-23",46.965,{"date":1567,"open":1485,"high":1568,"low":1168,"close":1568,"change":991,"percent_change":948,"volume":1440,"transactions":9,"vwap":1568},"2025-09-22",46.99,{"date":1570,"open":1571,"high":1571,"low":1247,"close":1572,"change":1573,"percent_change":402,"volume":710,"transactions":9,"vwap":1572},"2025-09-19",47,46.942,-0.003,{"date":1575,"open":1209,"high":1220,"low":1209,"close":1216,"change":1576,"percent_change":33,"volume":915,"transactions":9,"vwap":1216},"2025-09-18",0.091,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":458,"volume":666,"transactions":9,"vwap":1581},"2025-09-17",46.915,46.916,46.854,-0.061,{"date":1584,"open":1585,"high":1579,"low":1585,"close":1579,"change":1586,"percent_change":161,"volume":1032,"transactions":9,"vwap":1579},"2025-09-16",46.897,0.013,{"date":1588,"open":1188,"high":1168,"low":1111,"close":1243,"change":1589,"percent_change":387,"volume":1590,"transactions":9,"vwap":1243},"2025-09-15",0.077,7700,{"date":1592,"open":1177,"high":1162,"low":1173,"close":1593,"change":1322,"percent_change":561,"volume":1594,"transactions":9,"vwap":1593},"2025-09-12",46.825,82900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1576,"percent_change":33,"volume":704,"transactions":9,"vwap":1598},"2025-09-11",46.782,46.846,{"date":1600,"open":1111,"high":1153,"low":1111,"close":1501,"change":1195,"percent_change":1253,"volume":881,"transactions":9,"vwap":1501},"2025-09-10",{"date":1602,"open":1603,"high":1604,"low":907,"close":907,"change":303,"percent_change":458,"volume":919,"transactions":9,"vwap":907},"2025-09-09",46.692,46.713,{"date":1606,"open":1247,"high":1247,"low":1544,"close":1544,"change":19,"percent_change":19,"volume":672,"transactions":9,"vwap":1544},"2025-09-08",{"date":1608,"open":1247,"high":1247,"low":1609,"close":1544,"change":451,"percent_change":356,"volume":812,"transactions":9,"vwap":1544},"2025-09-05",46.727,{"date":1611,"open":963,"high":1612,"low":963,"close":1612,"change":1613,"percent_change":419,"volume":672,"transactions":9,"vwap":1612},"2025-09-04",46.664,0.113,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1050,"percent_change":17,"volume":696,"transactions":9,"vwap":1617},"2025-09-03",46.524,46.551,{"date":1619,"open":815,"high":1620,"low":686,"close":1620,"change":1621,"percent_change":226,"volume":764,"transactions":9,"vwap":1620},"2025-09-02",46.62,-0.135,{"date":1623,"open":1192,"high":1247,"low":1284,"close":1501,"change":1335,"percent_change":337,"volume":683,"transactions":9,"vwap":1501},"2025-08-29",{"date":1625,"open":1192,"high":1177,"low":1192,"close":1548,"change":689,"percent_change":584,"volume":736,"transactions":9,"vwap":1548},"2025-08-28",{"date":1627,"open":1284,"high":1180,"low":1284,"close":1180,"change":596,"percent_change":757,"volume":897,"transactions":9,"vwap":1180},"2025-08-27",{"date":1629,"open":1357,"high":1305,"low":1630,"close":1305,"change":756,"percent_change":434,"volume":696,"transactions":9,"vwap":1305},"2025-08-26",46.667,{"date":1632,"open":1633,"high":1111,"low":1634,"close":1635,"change":676,"percent_change":857,"volume":666,"transactions":9,"vwap":1635},"2025-08-25",46.689,46.644,46.662,{"date":1637,"open":1638,"high":1305,"low":1638,"close":1305,"change":966,"percent_change":1639,"volume":915,"transactions":9,"vwap":1305},"2025-08-22",46.635,0.73,{"date":1641,"open":918,"high":918,"low":1642,"close":827,"change":1465,"percent_change":616,"volume":696,"transactions":9,"vwap":827},"2025-08-21",46.365,{"date":1644,"open":900,"high":945,"low":1645,"close":1645,"change":1646,"percent_change":196,"volume":915,"transactions":9,"vwap":1645},"2025-08-20",46.427,-0.053,{"date":1648,"open":940,"high":1450,"low":1649,"close":903,"change":869,"percent_change":689,"volume":1387,"transactions":9,"vwap":903},"2025-08-19",46.449,{"date":1651,"open":815,"high":820,"low":815,"close":977,"change":67,"percent_change":101,"volume":1652,"transactions":9,"vwap":977},"2025-08-18",140600,{"date":1654,"open":808,"high":1121,"low":1655,"close":1656,"change":216,"percent_change":561,"volume":1212,"transactions":9,"vwap":1656},"2025-08-15",46.415,46.425,{"date":1658,"open":930,"high":930,"low":1659,"close":1427,"change":1660,"percent_change":90,"volume":881,"transactions":9,"vwap":1427},"2025-08-14",46.414,-0.094,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":980,"percent_change":981,"volume":710,"transactions":9,"vwap":1664},"2025-08-13",46.523,46.539,46.491,{"date":1667,"open":1668,"high":815,"low":1668,"close":1659,"change":1669,"percent_change":739,"volume":1670,"transactions":9,"vwap":1659},"2025-08-12",46.374,0.063,6300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":161,"volume":733,"transactions":9,"vwap":1676},"2025-08-11",46.366,46.455,46.342,46.351,0.016,{"date":1679,"open":1680,"high":635,"low":1681,"close":1681,"change":722,"percent_change":111,"volume":770,"transactions":9,"vwap":1681},"2025-08-08",46.337,46.335,{"date":1683,"open":809,"high":827,"low":809,"close":1676,"change":942,"percent_change":303,"volume":919,"transactions":9,"vwap":1676},"2025-08-07",{"date":1685,"open":749,"high":827,"low":749,"close":827,"change":811,"percent_change":355,"volume":881,"transactions":9,"vwap":827},"2025-08-06",{"date":1687,"open":835,"high":809,"low":708,"close":693,"change":426,"percent_change":161,"volume":736,"transactions":9,"vwap":693},"2025-08-05",{"date":1689,"open":700,"high":687,"low":1690,"close":687,"change":1392,"percent_change":152,"volume":746,"transactions":9,"vwap":687},"2025-08-04",46.292,{"date":1692,"open":539,"high":1693,"low":744,"close":884,"change":1694,"percent_change":865,"volume":1695,"transactions":9,"vwap":884},"2025-08-01",46.291,-0.172,6400,{"date":1697,"open":686,"high":1450,"low":686,"close":1698,"change":1274,"percent_change":67,"volume":770,"transactions":9,"vwap":1698},"2025-07-31",46.417,{"date":1700,"open":821,"high":1104,"low":713,"close":1701,"change":1702,"percent_change":206,"volume":1249,"transactions":9,"vwap":1701},"2025-07-30",46.395,-0.225,{"date":1704,"open":903,"high":1620,"low":903,"close":1620,"change":356,"percent_change":1415,"volume":1032,"transactions":9,"vwap":1620},"2025-07-29",{"date":1706,"open":930,"high":906,"low":821,"close":808,"change":402,"percent_change":216,"volume":683,"transactions":9,"vwap":808},"2025-07-28",{"date":1708,"open":940,"high":940,"low":940,"close":940,"change":426,"percent_change":161,"volume":1709,"transactions":9,"vwap":940},"2025-07-25",100,{"date":1711,"open":930,"high":952,"low":815,"close":1427,"change":111,"percent_change":303,"volume":170,"transactions":9,"vwap":1427},"2025-07-24",{"date":1713,"open":1714,"high":1715,"low":1714,"close":977,"change":763,"percent_change":67,"volume":717,"transactions":9,"vwap":977},"2025-07-23",46.438,46.481,{"date":1717,"open":1718,"high":1719,"low":808,"close":808,"change":1720,"percent_change":355,"volume":919,"transactions":9,"vwap":808},"2025-07-22",46.468,46.49,0.039,{"date":1722,"open":808,"high":1398,"low":1723,"close":1723,"change":1576,"percent_change":886,"volume":1032,"transactions":9,"vwap":1723},"2025-07-21",46.411,{"date":1725,"open":749,"high":749,"low":749,"close":749,"change":1195,"percent_change":1253,"volume":1726,"transactions":9,"vwap":749},"2025-07-18",200,{"date":1728,"open":714,"high":686,"low":714,"close":699,"change":1045,"percent_change":948,"volume":851,"transactions":9,"vwap":699},"2025-07-17",{"date":1730,"open":796,"high":720,"low":1731,"close":1732,"change":386,"percent_change":387,"volume":677,"transactions":9,"vwap":1732},"2025-07-16",46.111,46.205,{"date":1734,"open":1735,"high":1735,"low":627,"close":627,"change":293,"percent_change":1736,"volume":677,"transactions":9,"vwap":627},"2025-07-15",46.239,-0.41,{"date":1738,"open":714,"high":749,"low":1732,"close":749,"change":1339,"percent_change":1018,"volume":919,"transactions":9,"vwap":749},"2025-07-14",{"date":1740,"open":714,"high":835,"low":1015,"close":868,"change":1558,"percent_change":443,"volume":746,"transactions":9,"vwap":868},"2025-07-11",{"date":1742,"open":700,"high":687,"low":700,"close":700,"change":402,"percent_change":216,"volume":672,"transactions":9,"vwap":700},"2025-07-10",{"date":1744,"open":707,"high":726,"low":707,"close":726,"change":101,"percent_change":419,"volume":1745,"transactions":9,"vwap":726},"2025-07-09",300,{"date":1747,"open":699,"high":699,"low":1015,"close":1015,"change":1748,"percent_change":774,"volume":1032,"transactions":9,"vwap":1015},"2025-07-08",-0.075,{"date":1750,"open":808,"high":1418,"low":1751,"close":1751,"change":443,"percent_change":1752,"volume":770,"transactions":9,"vwap":1751},"2025-07-07",46.275,-0.39,{"date":1754,"open":900,"high":940,"low":900,"close":1674,"change":1748,"percent_change":774,"volume":746,"transactions":9,"vwap":1674},"2025-07-03",{"date":1756,"open":713,"high":1620,"low":713,"close":1450,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1450},"2025-07-02",0.155,0.33,19000,{"date":1761,"open":686,"high":686,"low":713,"close":1464,"change":955,"percent_change":135,"volume":919,"transactions":9,"vwap":1464},"2025-07-01",{"date":1763,"open":1328,"high":1638,"low":1398,"close":1638,"change":739,"percent_change":740,"volume":919,"transactions":9,"vwap":1638},"2025-06-30",{"date":1765,"open":820,"high":820,"low":908,"close":908,"change":1766,"percent_change":303,"volume":1745,"transactions":9,"vwap":908},"2025-06-27",-0.028,{"date":1768,"open":1663,"high":1663,"low":1663,"close":1663,"change":434,"percent_change":1007,"volume":1709,"transactions":9,"vwap":1663},"2025-06-26",{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":561,"volume":170,"transactions":9,"vwap":1771},"2025-06-25",46.403,-0.017,{"date":1774,"open":809,"high":821,"low":809,"close":821,"change":757,"percent_change":482,"volume":881,"transactions":9,"vwap":821},"2025-06-24",{"date":1776,"open":1777,"high":708,"low":701,"close":708,"change":1395,"percent_change":1253,"volume":170,"transactions":9,"vwap":708},"2025-06-23",46.265,{"date":1779,"open":795,"high":749,"low":795,"close":1780,"change":1781,"percent_change":482,"volume":832,"transactions":9,"vwap":1780},"2025-06-20",46.219,0.129,{"date":1783,"open":767,"high":714,"low":767,"close":401,"change":991,"percent_change":948,"volume":1308,"transactions":9,"vwap":401},"2025-06-18",{"date":1785,"open":782,"high":782,"low":425,"close":1786,"change":1787,"percent_change":473,"volume":919,"transactions":9,"vwap":1786},"2025-06-17",46.042,-0.043,{"date":1789,"open":1790,"high":777,"low":663,"close":787,"change":1791,"percent_change":387,"volume":710,"transactions":9,"vwap":787},"2025-06-16",46.088001,0.073,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":293,"volume":696,"transactions":9,"vwap":1795},"2025-06-13",46.055,46.012001,-0.086,{"date":1798,"open":744,"high":727,"low":374,"close":1799,"change":1800,"percent_change":584,"volume":736,"transactions":9,"vwap":1799},"2025-06-12",46.098,0.008,{"date":1802,"open":861,"high":796,"low":401,"close":401,"change":1586,"percent_change":161,"volume":690,"transactions":9,"vwap":401},"2025-06-11",{"date":1804,"open":440,"high":714,"low":440,"close":1805,"change":1226,"percent_change":948,"volume":937,"transactions":9,"vwap":1805},"2025-06-10",46.077,{"date":1807,"open":440,"high":680,"low":440,"close":680,"change":355,"percent_change":356,"volume":683,"transactions":9,"vwap":680},"2025-06-09",{"date":1809,"open":363,"high":471,"low":364,"close":362,"change":402,"percent_change":216,"volume":677,"transactions":9,"vwap":362},"2025-06-06",{"date":1811,"open":767,"high":627,"low":352,"close":352,"change":337,"percent_change":17,"volume":710,"transactions":9,"vwap":352},"2025-06-05",{"date":1813,"open":363,"high":374,"low":363,"close":680,"change":948,"percent_change":824,"volume":764,"transactions":9,"vwap":680},"2025-06-04",{"date":1815,"open":1059,"high":1816,"low":343,"close":1816,"change":1486,"percent_change":824,"volume":812,"transactions":9,"vwap":1816},"2025-06-03",45.93,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1206,"volume":1726,"transactions":9,"vwap":1819},"2025-06-02",45.831,-0.231,{"date":1822,"open":1823,"high":1824,"low":440,"close":1824,"change":1791,"percent_change":387,"volume":690,"transactions":9,"vwap":1824},"2025-05-30",46.018002,46.062,{"date":1826,"open":680,"high":680,"low":1827,"close":1827,"change":48,"percent_change":255,"volume":846,"transactions":9,"vwap":1827},"2025-05-29",45.989,{"date":1829,"open":515,"high":352,"low":515,"close":1830,"change":1831,"percent_change":681,"volume":770,"transactions":9,"vwap":1830},"2025-05-28",45.949,-0.131,{"date":1833,"open":515,"high":782,"low":515,"close":782,"change":1834,"percent_change":1835,"volume":770,"transactions":9,"vwap":782},"2025-05-27",0.468,1.03,{"date":1837,"open":1838,"high":1060,"low":1839,"close":1839,"change":1840,"percent_change":396,"volume":1841,"transactions":9,"vwap":1839},"2025-05-23",45.648,45.612,-0.103,32300,{"date":1843,"open":243,"high":1844,"low":243,"close":1844,"change":48,"percent_change":255,"volume":1745,"transactions":9,"vwap":1844},"2025-05-22",45.715,{"date":1846,"open":375,"high":1059,"low":1847,"close":1847,"change":1848,"percent_change":135,"volume":696,"transactions":9,"vwap":1847},"2025-05-21",45.675,-0.255,{"date":1850,"open":343,"high":364,"low":343,"close":1816,"change":402,"percent_change":216,"volume":733,"transactions":9,"vwap":1816},"2025-05-20",{"date":1852,"open":1853,"high":364,"low":1853,"close":364,"change":722,"percent_change":111,"volume":881,"transactions":9,"vwap":364},"2025-05-19",45.838,{"date":1855,"open":1830,"high":1856,"low":441,"close":1856,"change":1857,"percent_change":1253,"volume":677,"transactions":9,"vwap":1856},"2025-05-16",45.956,0.069,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1274,"percent_change":67,"volume":704,"transactions":9,"vwap":1861},"2025-05-15",45.781,45.887,45.775,{"date":1864,"open":503,"high":1816,"low":1865,"close":1866,"change":473,"percent_change":90,"volume":736,"transactions":9,"vwap":1866},"2025-05-14",45.82,45.865,{"date":1868,"open":1816,"high":440,"low":1869,"close":548,"change":1870,"percent_change":152,"volume":1871,"transactions":9,"vwap":548},"2025-05-13",45.835,0.082,4400,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":887,"transactions":9,"vwap":1875},"2025-05-12",45.75,45.873,0.353,0.78,{"date":1879,"open":300,"high":251,"low":1880,"close":251,"change":1124,"percent_change":596,"volume":897,"transactions":9,"vwap":251},"2025-05-09",45.48,{"date":1882,"open":1883,"high":242,"low":1884,"close":1885,"change":973,"percent_change":402,"volume":764,"transactions":9,"vwap":1885},"2025-05-08",45.579,45.458,45.491,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":756,"percent_change":757,"volume":919,"transactions":9,"vwap":1889},"2025-05-07",45.438,45.496,{"date":1891,"open":262,"high":1892,"low":1893,"close":1888,"change":1894,"percent_change":1164,"volume":677,"transactions":9,"vwap":1888},"2025-05-06",45.55,45.435,-0.022,{"date":1896,"open":290,"high":271,"low":290,"close":1897,"change":942,"percent_change":303,"volume":666,"transactions":9,"vwap":1897},"2025-05-05",45.46,{"date":1899,"open":1900,"high":300,"low":1880,"close":1901,"change":1006,"percent_change":981,"volume":851,"transactions":9,"vwap":1901},"2025-05-02",45.505,45.489,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":666,"transactions":9,"vwap":1906},"2025-05-01",45.38,45.455,45.368,-0.223,-0.49,{"date":1910,"open":1892,"high":1911,"low":1912,"close":1913,"change":1907,"percent_change":1908,"volume":736,"transactions":9,"vwap":1913},"2025-04-30",45.608,45.529,45.591,{"date":1915,"open":309,"high":1916,"low":309,"close":1916,"change":1392,"percent_change":33,"volume":672,"transactions":9,"vwap":1916},"2025-04-29",45.814,{"date":1918,"open":574,"high":574,"low":1919,"close":1920,"change":1921,"percent_change":111,"volume":696,"transactions":9,"vwap":1920},"2025-04-28",45.6,45.729,-0.013,{"date":1923,"open":261,"high":336,"low":261,"close":1924,"change":48,"percent_change":255,"volume":736,"transactions":9,"vwap":1924},"2025-04-25",45.742,{"date":1926,"open":1927,"high":1928,"low":290,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-04-24",45.479,45.726,45.702,0.347,0.77,13800,{"date":1934,"open":242,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":998,"transactions":9,"vwap":1936},"2025-04-23",45.61,45.355,0.204,0.45,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":914,"volume":1032,"transactions":9,"vwap":1942},"2025-04-22",45.11,45.151,0.164,{"date":176,"open":1945,"high":1945,"low":1946,"close":1947,"change":1290,"percent_change":402,"volume":672,"transactions":9,"vwap":1947},44.993,44.98,44.987]