[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVMU":3,"homepage-market-summary":26,"stock-historical-AVMU":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVMU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Core Municipal Fixed Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.84,43.48,43.505,42.76,43.17,-0.33,-0.76,56372.417689,0,50.65,42.21,11695.719254683849,7.5,1455,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},47.14,13665,4987571.515565,-2.43,"2025-04-22",[181,184,192,203,211,221,230,241,251,262,273,283,293,302,313,323,332,340,349,359,370,379,389,400,410,419,428,435,443,451,459,467,478,487,497,505,515,524,533,541,551,560,568,577,585,593,603,612,619,627,636,646,654,663,672,679,687,696,706,715,720,727,733,741,748,756,762,768,773,779,784,790,797,804,811,816,822,829,836,843,847,852,857,861,865,870,875,880,886,891,898,905,910,917,925,930,936,941,947,954,959,964,969,974,978,981,984,987,990,993,996,1000,1003,1008,1012,1015,1019,1023,1027,1031,1035,1037,1044,1050,1058,1064,1071,1075,1080,1086,1091,1095,1102,1105,1111,1116,1122,1125,1128,1132,1135,1137,1142,1145,1148,1153,1160,1166,1173,1181,1188,1195,1198,1203,1208,1213,1220,1227,1230,1234,1239,1245,1249,1255,1261,1266,1271,1275,1278,1284,1286,1293,1297,1302,1307,1310,1315,1320,1322,1326,1333,1337,1340,1342,1346,1349,1352,1355,1358,1361,1364,1367,1371,1376,1379,1383,1386,1391,1396,1399,1402,1404,1406,1410,1413,1415,1419,1422,1426,1429,1432,1437,1441,1444,1448,1454,1457,1461,1466,1469,1472,1476,1478,1481,1484,1486,1488,1491,1495,1499,1505,1510,1513,1517,1519,1521,1524,1527,1529,1532,1535,1538,1541,1543,1548,1553,1556,1559,1561,1565,1568,1573,1576,1581,1584,1586,1591,1594,1598,1601,1605,1608,1611,1614,1619,1623,1628,1631,1636,1638,1642,1650,1656,1661,1666,1671,1677,1681,1686,1689,1693,1700,1704,1709,1712,1714,1717,1724,1729,1732,1737,1740,1745,1749,1751,1755,1763,1770,1777,1783,1788,1792,1799,1802,1806,1811,1816,1822,1826,1831,1836,1842,1847,1852,1859,1863,1868,1876,1883,1887,1891,1894,1898,1901,1904,1908,1913,1915,1917,1919,1922,1925,1931,1938,1943,1947,1950,1954,1958,1961,1963,1968,1970,1975,1978,1983,1986,1990,1996,2000,2004,2007,2011,2016,2020,2024,2029,2032,2039,2045,2049,2053,2058,2062,2069],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},321,42.9665,{"date":37,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},42.98,43.33,0.45,1.05,57744.182052,179,43.1409,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.53,42.87,42.52,42.72,0.465,1.1,17176.34769,118,42.7774,{"date":204,"open":196,"high":196,"low":22,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",42.255,-0.235,-0.55,64097.6233,226,42.3273,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",42.7,42.315,42.49,-0.295,-0.69,48417.070408,232,42.4868,{"date":222,"open":223,"high":223,"low":197,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",43.06,42.785,-0.215,-0.5,60675.359703,236,42.8291,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",43.135,43.34,42.75,43,-0.27,-0.62,103589.8968,453,43.0469,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",43.35,43.04,43.27,-0.1934,-0.44,53395.2391,173,43.2415,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",43.51,43.52,43.43,43.4634,-0.0516,-0.12,13280.1621,353,43.4752,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",43.665,43.6718,43.41,43.515,-0.0744,-0.17,47671.2599,171,43.5161,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",43.65,43.4509,43.5894,-0.0706,-0.16,11274.904,81,43.5238,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",43.79,43.6,43.66,0.145,0.33,22488.2214,127,43.6446,{"date":294,"open":295,"high":295,"low":296,"close":267,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",43.73,43.49,-0.05,-0.11,18554.2394,138,43.583,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",43.64,43.72,43.5411,43.565,-0.135,-0.31,33109.492,117,43.6154,{"date":314,"open":315,"high":316,"low":275,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",43.74,44,43.7,-0.08,-0.18,80187.265783,298,43.7429,{"date":324,"open":285,"high":325,"low":305,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",44.025,43.78,0.16,0.37,43639.6875,224,43.8833,{"date":333,"open":317,"high":305,"low":286,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",43.62,-0.345,-0.78,32857.5947,141,43.6508,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":236,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",44.31,44.32,43.965,-0.61,12878.7296,109,44.0853,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":258,"volume":356,"transactions":357,"vwap":358},"2026-09-08",44.19,44.348,44.165,44.235,-0.0519,17312.9836,231,44.2294,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",44.27,44.37,44.255,44.2869,-0.0973,-0.22,21098.05337,74,44.3335,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":269,"volume":376,"transactions":377,"vwap":378},"2026-09-03",44.53,44.545,44.3842,-0.0758,10052.056592,83,44.4885,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":311,"vwap":388},"2026-09-02",44.55,44.57,44.455,44.46,-0.03,-0.07,22046.0121,44.5029,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",44.69,44.695,44.43,44.49,-0.2551,-0.57,14587.0121,116,44.5406,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":247,"volume":407,"transactions":408,"vwap":409},"2026-08-31",44.76,44.82,44.64,44.7451,-0.1999,55471.7821,342,44.7209,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":258,"volume":416,"transactions":417,"vwap":418},"2026-08-28",44.99,44.93,44.945,-0.055,4003.43403,55,44.9509,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":316,"vwap":427},"2026-08-27",45.06,44.97,45,-0.0902,-0.2,6049.6128,45.0479,{"date":429,"open":430,"high":430,"low":421,"close":431,"change":432,"percent_change":319,"volume":433,"transactions":235,"vwap":434},"2026-08-26",45.19,45.0902,-0.0798,3173.0068,45.1021,{"date":436,"open":430,"high":430,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":316,"vwap":442},"2026-08-25",45.165,45.17,0.13,0.29,1283.095417,45.1693,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":386,"percent_change":279,"volume":449,"transactions":417,"vwap":450},"2026-08-24",45.16,45.179,45.03,45.04,5512.94812,45.1073,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":415,"percent_change":258,"volume":457,"transactions":368,"vwap":458},"2026-08-21",45.14,45.1599,45.09,45.11,10520.9801,45.1122,{"date":460,"open":461,"high":430,"low":462,"close":437,"change":463,"percent_change":464,"volume":465,"transactions":311,"vwap":466},"2026-08-20",45.08,45.02,-0.0099,-0.02,12545.6218,45.153,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",45.18,45.23,45.07,45.1749,0.2149,0.48,28120.951013,98,45.188,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",45.1,44.96,-0.3,-0.66,18029.074013,121,45.0343,{"date":488,"open":489,"high":490,"low":445,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",45.5,45.51,45.26,-0.24,-0.53,52034.1188,301,45.3058,{"date":498,"open":499,"high":499,"low":500,"close":489,"change":501,"percent_change":425,"volume":502,"transactions":503,"vwap":504},"2026-08-14",45.635,45.43,-0.09,8517.3248,92,45.4979,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",45.645,45.665,45.59,0.0548,0.12,5931.1438,57,45.639,{"date":516,"open":517,"high":518,"low":489,"close":519,"change":520,"percent_change":297,"volume":521,"transactions":522,"vwap":523},"2026-08-12",45.6798,45.68,45.5352,-0.0248,15056.467826,144,45.5761,{"date":525,"open":509,"high":509,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",45.49,45.56,0.01,0.02,13876.7405,216,45.5304,{"date":534,"open":535,"high":535,"low":526,"close":536,"change":537,"percent_change":50,"volume":538,"transactions":539,"vwap":540},"2026-08-10",45.58,45.55,0.0197,17166.731382,279,45.5446,{"date":542,"open":489,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",45.57,45.47,45.5303,0.1903,0.42,31718.0278,274,45.5258,{"date":552,"open":553,"high":544,"low":554,"close":555,"change":556,"percent_change":226,"volume":557,"transactions":558,"vwap":559},"2026-08-06",45.425,45.27,45.34,-0.23,63546.932598,230,45.3785,{"date":561,"open":562,"high":563,"low":500,"close":543,"change":564,"percent_change":43,"volume":565,"transactions":566,"vwap":567},"2026-08-05",45.45,45.62,0.1404,23378.417802,157,45.5257,{"date":569,"open":526,"high":536,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",45.39,45.4296,0.0146,0.03,93405.414802,136,45.4225,{"date":578,"open":544,"high":544,"low":579,"close":580,"change":581,"percent_change":50,"volume":582,"transactions":583,"vwap":584},"2026-08-03",45.33,45.415,0.0196,7651.5531,70,45.4124,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":425,"volume":591,"transactions":513,"vwap":592},"2026-07-31",45.35,45.48,45.3954,-0.0896,4669.5358,45.397,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",45.44,45.485,45.365,-0.095,-0.21,13617.351826,52,45.3976,{"date":604,"open":605,"high":606,"low":535,"close":535,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",45.67,45.75,-0.0627,-0.14,15877.0068,58,45.7175,{"date":613,"open":535,"high":507,"low":535,"close":614,"change":615,"percent_change":118,"volume":616,"transactions":617,"vwap":618},"2026-07-28",45.6427,0.1144,4307.0278,37,45.6338,{"date":620,"open":490,"high":527,"low":588,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",45.5283,0.2383,0.53,44988.0068,192,45.523,{"date":628,"open":587,"high":595,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",45.15,45.29,0.0751,0.17,18125.73941,102,45.221,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",45.3903,45.52,45.2149,-0.4751,-1.04,17049.148137,94,45.3366,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":501,"percent_change":425,"volume":651,"transactions":652,"vwap":653},"2026-07-22",45.73,45.66,45.69,39812.136329,72,45.6863,{"date":655,"open":656,"high":656,"low":606,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",45.826,45.78,-0.06,-0.13,4499.0068,46,45.7814,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":386,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",45.926,45.94,45.84,-0.15,9343.694329,75,45.8915,{"date":673,"open":674,"high":675,"low":657,"close":676,"change":529,"percent_change":50,"volume":677,"transactions":625,"vwap":678},"2026-07-17",45.85,45.95,45.91,21294.091453,45.8589,{"date":680,"open":681,"high":681,"low":667,"close":682,"change":683,"percent_change":17,"volume":684,"transactions":685,"vwap":686},"2026-07-16",45.97,45.89,-0.1501,12210.311387,86,45.872,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":236,"volume":694,"transactions":634,"vwap":695},"2026-07-15",46.17,46.21,45.9701,46.0401,-0.1262,16309.875777,46.03,{"date":697,"open":698,"high":690,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",46.16,46.125,46.1663,-0.0187,-0.04,7502.0068,65,46.1918,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":608,"volume":712,"transactions":713,"vwap":714},"2026-07-13",46.27,46.37,46.185,-0.065,38967.385827,208,46.272,{"date":716,"open":717,"high":708,"low":718,"close":717,"change":385,"percent_change":658,"volume":719,"transactions":9,"vwap":717},"2026-07-10",46.25,46.24,6500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":528,"percent_change":529,"volume":726,"transactions":9,"vwap":725},"2026-07-09",46.29,46.31,46.26,46.28,6900,{"date":728,"open":729,"high":730,"low":731,"close":708,"change":298,"percent_change":492,"volume":732,"transactions":9,"vwap":708},"2026-07-08",46.3,46.41,46.226,13000,{"date":734,"open":735,"high":736,"low":709,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",46.39,46.42,46.38,-0.25,-0.54,3700,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":69,"volume":747,"transactions":9,"vwap":744},"2026-07-06",46.565,46.63,46.55,0.023,2500,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",46.62,46.56,46.607,0.032,0.07,39900,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":107,"percent_change":464,"volume":761,"transactions":9,"vwap":759},"2026-07-01",46.52,46.575,46.46,1700,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":529,"percent_change":50,"volume":767,"transactions":9,"vwap":765},"2026-06-30",46.535,46.585,46.53,5800,{"date":769,"open":766,"high":743,"low":770,"close":743,"change":771,"percent_change":102,"volume":772,"transactions":9,"vwap":743},"2026-06-29",46.48,0.027,8100,{"date":774,"open":758,"high":745,"low":775,"close":776,"change":777,"percent_change":50,"volume":778,"transactions":9,"vwap":776},"2026-06-26",46.435,46.538,0.018,7400,{"date":780,"open":758,"high":766,"low":781,"close":758,"change":782,"percent_change":573,"volume":783,"transactions":9,"vwap":758},"2026-06-25",46.5,0.013,2000,{"date":785,"open":770,"high":786,"low":770,"close":787,"change":788,"percent_change":439,"volume":789,"transactions":9,"vwap":787},"2026-06-24",46.517,46.507,0.062,2300,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":318,"volume":796,"transactions":9,"vwap":794},"2026-06-23",46.47,46.506,46.445,-0.035,2400,{"date":798,"open":799,"high":800,"low":801,"close":770,"change":802,"percent_change":573,"volume":803,"transactions":9,"vwap":770},"2026-06-22",46.472,46.49,46.415,0.015,5400,{"date":805,"open":770,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",46.485,46.465,0.105,0.23,1400,{"date":812,"open":813,"high":760,"low":814,"close":814,"change":658,"percent_change":659,"volume":815,"transactions":9,"vwap":814},"2026-06-17",46.45,46.36,4200,{"date":817,"open":818,"high":736,"low":818,"close":736,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":736},"2026-06-16",46.375,0.035,0.08,80200,{"date":823,"open":730,"high":824,"low":825,"close":826,"change":827,"percent_change":820,"volume":828,"transactions":9,"vwap":826},"2026-06-15",46.43,46.355,46.385,0.037,23800,{"date":830,"open":831,"high":709,"low":832,"close":833,"change":834,"percent_change":298,"volume":835,"transactions":9,"vwap":833},"2026-06-12",46.345,46.315,46.348,-0.052,8000,{"date":837,"open":838,"high":839,"low":690,"close":840,"change":841,"percent_change":327,"volume":842,"transactions":9,"vwap":840},"2026-06-11",46.33,46.44,46.4,0.075,3500,{"date":844,"open":735,"high":735,"low":723,"close":845,"change":598,"percent_change":425,"volume":846,"transactions":9,"vwap":845},"2026-06-10",46.325,5700,{"date":848,"open":840,"high":813,"low":849,"close":736,"change":69,"percent_change":850,"volume":851,"transactions":9,"vwap":736},"2026-06-09",46.395,0.11,1300,{"date":853,"open":840,"high":840,"low":854,"close":709,"change":855,"percent_change":528,"volume":856,"transactions":9,"vwap":709},"2026-06-08",46.32,0.005,7200,{"date":858,"open":859,"high":839,"low":859,"close":860,"change":702,"percent_change":501,"volume":726,"transactions":9,"vwap":860},"2026-06-05",46.258,46.365,{"date":862,"open":814,"high":730,"low":825,"close":863,"change":386,"percent_change":668,"volume":864,"transactions":9,"vwap":863},"2026-06-04",46.405,28300,{"date":866,"open":775,"high":766,"low":867,"close":868,"change":573,"percent_change":102,"volume":869,"transactions":9,"vwap":868},"2026-06-03",46.424,46.475,3000,{"date":871,"open":794,"high":792,"low":824,"close":794,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":794},"2026-06-02",0.069,0.15,4800,{"date":876,"open":723,"high":849,"low":708,"close":877,"change":878,"percent_change":529,"volume":879,"transactions":9,"vwap":877},"2026-06-01",46.376,0.011,7500,{"date":881,"open":882,"high":826,"low":729,"close":860,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":860},"2026-05-29",46.34,0.065,0.14,14400,{"date":887,"open":717,"high":838,"low":718,"close":729,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":729},"2026-05-28",0.182,0.39,7800,{"date":892,"open":893,"high":729,"low":894,"close":895,"change":896,"percent_change":269,"volume":897,"transactions":9,"vwap":895},"2026-05-27",46.19,46.099998,46.118,-0.077,28500,{"date":899,"open":900,"high":718,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-26",46.12,46.195,0.285,0.62,12200,{"date":906,"open":907,"high":908,"low":676,"close":676,"change":528,"percent_change":529,"volume":909,"transactions":9,"vwap":676},"2026-05-22",45.98,45.99,15900,{"date":911,"open":674,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-05-21",45.9,45.82,0.045,0.1,28400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":719,"transactions":9,"vwap":922},"2026-05-20",45.745,45.88,45.72,45.855,0.09,0.2,{"date":926,"open":927,"high":913,"low":518,"close":928,"change":711,"percent_change":608,"volume":929,"transactions":9,"vwap":928},"2026-05-19",45.805,45.765,3300,{"date":931,"open":932,"high":933,"low":934,"close":934,"change":795,"percent_change":318,"volume":935,"transactions":9,"vwap":934},"2026-05-18",45.92,45.93,45.83,14900,{"date":937,"open":676,"high":932,"low":922,"close":938,"change":939,"percent_change":940,"volume":856,"transactions":9,"vwap":938},"2026-05-15",45.865,-0.335,-0.73,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":872,"percent_change":873,"volume":946,"transactions":9,"vwap":945},"2026-05-14",46.18,46.205,46.2,9600,{"date":948,"open":949,"high":949,"low":894,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-13",46.15,46.131,-0.089,-0.19,16500,{"date":955,"open":956,"high":718,"low":943,"close":957,"change":386,"percent_change":668,"volume":958,"transactions":9,"vwap":957},"2026-05-12",46.225,46.22,2800,{"date":960,"open":882,"high":882,"low":961,"close":722,"change":962,"percent_change":963,"volume":778,"transactions":9,"vwap":722},"2026-05-11",46.285,-0.045,-0.1,{"date":965,"open":840,"high":840,"low":724,"close":966,"change":967,"percent_change":69,"volume":968,"transactions":9,"vwap":966},"2026-05-08",46.335,0.025,11700,{"date":970,"open":971,"high":971,"low":722,"close":723,"change":972,"percent_change":297,"volume":973,"transactions":9,"vwap":723},"2026-05-07",46.35,-0.025,8700,{"date":975,"open":723,"high":966,"low":723,"close":966,"change":976,"percent_change":385,"volume":977,"transactions":9,"vwap":966},"2026-05-06",-0.015,6000,{"date":979,"open":882,"high":737,"low":882,"close":971,"change":855,"percent_change":528,"volume":980,"transactions":9,"vwap":971},"2026-05-05",10800,{"date":982,"open":882,"high":737,"low":722,"close":831,"change":972,"percent_change":297,"volume":983,"transactions":9,"vwap":831},"2026-05-04",17900,{"date":985,"open":840,"high":730,"low":966,"close":709,"change":107,"percent_change":464,"volume":986,"transactions":9,"vwap":709},"2026-05-01",5100,{"date":988,"open":971,"high":730,"low":854,"close":737,"change":802,"percent_change":573,"volume":989,"transactions":9,"vwap":737},"2026-04-30",13900,{"date":991,"open":735,"high":730,"low":882,"close":860,"change":598,"percent_change":425,"volume":992,"transactions":9,"vwap":860},"2026-04-29",14600,{"date":994,"open":839,"high":770,"low":730,"close":760,"change":962,"percent_change":963,"volume":995,"transactions":9,"vwap":760},"2026-04-28",7900,{"date":997,"open":770,"high":766,"low":792,"close":998,"change":50,"percent_change":923,"volume":999,"transactions":9,"vwap":998},"2026-04-27",46.505,12700,{"date":1001,"open":760,"high":781,"low":839,"close":807,"change":802,"percent_change":573,"volume":1002,"transactions":9,"vwap":807},"2026-04-24",6300,{"date":1004,"open":758,"high":758,"low":838,"close":813,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":813},"2026-04-23",0.141,0.3,17600,{"date":1009,"open":838,"high":737,"low":1010,"close":1010,"change":1011,"percent_change":464,"volume":958,"transactions":9,"vwap":1010},"2026-04-22",46.309,-0.011,{"date":1013,"open":854,"high":814,"low":723,"close":854,"change":795,"percent_change":318,"volume":1014,"transactions":9,"vwap":854},"2026-04-21",13600,{"date":1016,"open":854,"high":1017,"low":723,"close":825,"change":573,"percent_change":102,"volume":1018,"transactions":9,"vwap":825},"2026-04-20",46.51,12300,{"date":1020,"open":725,"high":814,"low":725,"close":845,"change":511,"percent_change":1021,"volume":1022,"transactions":9,"vwap":845},"2026-04-17",0.26,22900,{"date":1024,"open":945,"high":1025,"low":945,"close":944,"change":20,"percent_change":20,"volume":1026,"transactions":9,"vwap":944},"2026-04-16",46.215,2200,{"date":1028,"open":1029,"high":957,"low":1029,"close":944,"change":972,"percent_change":297,"volume":1030,"transactions":9,"vwap":944},"2026-04-15",46.049999,12600,{"date":1032,"open":1033,"high":839,"low":893,"close":1033,"change":69,"percent_change":850,"volume":1034,"transactions":9,"vwap":1033},"2026-04-14",46.23,40900,{"date":1036,"open":949,"high":854,"low":1029,"close":943,"change":841,"percent_change":327,"volume":1007,"transactions":9,"vwap":943},"2026-04-13",{"date":1038,"open":1039,"high":943,"low":1040,"close":1041,"change":308,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-10",46.155,46.080002,46.105,-0.29,10900,{"date":1045,"open":1046,"high":971,"low":1046,"close":718,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":718},"2026-04-09",46.07,0.158,0.34,13800,{"date":1051,"open":1052,"high":725,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-08",46.245,46.060001,46.082001,0.199,0.43,11500,{"date":1059,"open":1060,"high":676,"low":1060,"close":1061,"change":1062,"percent_change":319,"volume":1063,"transactions":9,"vwap":1061},"2026-04-07",45.77,45.883,-0.082,4400,{"date":1065,"open":1066,"high":1067,"low":932,"close":1068,"change":1069,"percent_change":-6,"volume":1070,"transactions":9,"vwap":1068},"2026-04-06",45.96,46.0099983,45.965,-0.002,3900,{"date":1072,"open":933,"high":1073,"low":912,"close":1073,"change":1074,"percent_change":809,"volume":890,"transactions":9,"vwap":1073},"2026-04-02",45.967,0.107,{"date":1076,"open":676,"high":908,"low":667,"close":1077,"change":1078,"percent_change":884,"volume":1079,"transactions":9,"vwap":1077},"2026-04-01",45.86,0.063,11600,{"date":1081,"open":1082,"high":912,"low":1082,"close":1083,"change":118,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-31",45.675,45.797,0.55,25000,{"date":1087,"open":543,"high":1088,"low":588,"close":1089,"change":1090,"percent_change":1021,"volume":897,"transactions":9,"vwap":1089},"2026-03-30",45.6,45.547,0.116,{"date":1092,"open":536,"high":535,"low":570,"close":1093,"change":425,"percent_change":247,"volume":1094,"transactions":9,"vwap":1093},"2026-03-27",45.431,25600,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":556,"volume":1101,"transactions":9,"vwap":1099},"2026-03-26",45.76,45.63,45.631,-0.104,8800,{"date":1103,"open":650,"high":1097,"low":509,"close":1104,"change":841,"percent_change":327,"volume":874,"transactions":9,"vwap":1104},"2026-03-25",45.735,{"date":1106,"open":1107,"high":1107,"low":1108,"close":649,"change":1109,"percent_change":207,"volume":1110,"transactions":9,"vwap":649},"2026-03-24",45.87,45.65,-0.254,9400,{"date":1112,"open":667,"high":908,"low":667,"close":1113,"change":1114,"percent_change":34,"volume":1115,"transactions":9,"vwap":1113},"2026-03-23",45.914,0.089,41200,{"date":1117,"open":945,"high":945,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",45.825,-0.365,-0.79,8600,{"date":1123,"open":729,"high":729,"low":710,"close":893,"change":668,"percent_change":1124,"volume":986,"transactions":9,"vwap":893},"2026-03-19",-0.32,{"date":1126,"open":735,"high":736,"low":838,"close":882,"change":795,"percent_change":318,"volume":1127,"transactions":9,"vwap":882},"2026-03-18",26500,{"date":1129,"open":818,"high":737,"low":1130,"close":818,"change":855,"percent_change":528,"volume":1131,"transactions":9,"vwap":818},"2026-03-17",46.366,9500,{"date":1133,"open":792,"high":792,"low":1134,"close":709,"change":102,"percent_change":439,"volume":1043,"transactions":9,"vwap":709},"2026-03-16",46.278,{"date":1136,"open":717,"high":838,"low":717,"close":723,"change":841,"percent_change":327,"volume":1101,"transactions":9,"vwap":723},"2026-03-13",{"date":1138,"open":737,"high":735,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":869,"transactions":9,"vwap":1139},"2026-03-12",46.235,-0.165,-0.36,{"date":1143,"open":868,"high":800,"low":1144,"close":840,"change":501,"percent_change":952,"volume":992,"transactions":9,"vwap":840},"2026-03-11",46.387,{"date":1146,"open":758,"high":751,"low":800,"close":800,"change":658,"percent_change":659,"volume":1147,"transactions":9,"vwap":800},"2026-03-10",22400,{"date":1149,"open":1150,"high":1150,"low":781,"close":745,"change":1151,"percent_change":318,"volume":1152,"transactions":9,"vwap":745},"2026-03-09",46.6,-0.036,10000,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":298,"volume":1159,"transactions":9,"vwap":1157},"2026-03-06",46.59,46.495,46.586,-0.049,22600,{"date":1161,"open":1162,"high":1163,"low":751,"close":1163,"change":1164,"percent_change":1165,"volume":1110,"transactions":9,"vwap":1163},"2026-03-05",46.61,46.635,-0.157,-0.34,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":573,"volume":726,"transactions":9,"vwap":1171},"2026-03-04",46.74,46.81,46.73,46.792,0.012,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-03",46.86,46.67,46.78,-0.225,-0.48,4500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":738,"volume":973,"transactions":9,"vwap":1186},"2026-03-02",47.049999,47.060001,46.98,47.0050011,-0.117,{"date":1189,"open":1190,"high":175,"low":1191,"close":1192,"change":1193,"percent_change":69,"volume":1194,"transactions":9,"vwap":1192},"2026-02-27",47.11,47.099998,47.122,0.022,6600,{"date":1196,"open":1197,"high":1191,"low":1197,"close":1191,"change":883,"percent_change":884,"volume":726,"transactions":9,"vwap":1191},"2026-02-26",47.02,{"date":1199,"open":1200,"high":1183,"low":1197,"close":1201,"change":802,"percent_change":573,"volume":1202,"transactions":9,"vwap":1201},"2026-02-25",47.029999,47.035,4600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1197,"change":914,"percent_change":915,"volume":1207,"transactions":9,"vwap":1197},"2026-02-24",46.95,47.049,10300,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":528,"percent_change":529,"volume":1101,"transactions":9,"vwap":1212},"2026-02-23",47.0099983,46.96,46.975,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":820,"volume":815,"transactions":9,"vwap":1218},"2026-02-20",46.94,46.97,46.92,46.965,0.039,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":439,"volume":719,"transactions":9,"vwap":1225},"2026-02-19",46.895,46.93,46.89,46.926,0.061,{"date":1228,"open":1229,"high":1224,"low":1229,"close":1229,"change":711,"percent_change":608,"volume":778,"transactions":9,"vwap":1229},"2026-02-18",46.865,{"date":1231,"open":1232,"high":1215,"low":1175,"close":1223,"change":102,"percent_change":439,"volume":1233,"transactions":9,"vwap":1223},"2026-02-17",46.9,3200,{"date":1235,"open":1217,"high":1215,"low":1236,"close":1237,"change":529,"percent_change":50,"volume":1238,"transactions":9,"vwap":1237},"2026-02-13",46.851,46.87,10100,{"date":1240,"open":1241,"high":1237,"low":1242,"close":1243,"change":808,"percent_change":1244,"volume":958,"transactions":9,"vwap":1243},"2026-02-12",46.79,46.77,46.85,0.22,{"date":1246,"open":1247,"high":1177,"low":1170,"close":1248,"change":415,"percent_change":258,"volume":885,"transactions":9,"vwap":1248},"2026-02-11",46.75,46.745,{"date":1250,"open":1251,"high":1243,"low":1241,"close":1252,"change":1253,"percent_change":102,"volume":1254,"transactions":9,"vwap":1252},"2026-02-10",46.805,46.8,0.026,4900,{"date":1256,"open":1252,"high":1252,"low":1257,"close":1258,"change":1259,"percent_change":924,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",46.71,46.774,0.094,3600,{"date":1262,"open":1263,"high":1257,"low":1264,"close":1265,"change":976,"percent_change":385,"volume":874,"transactions":9,"vwap":1265},"2026-02-06",46.7,46.66,46.68,{"date":1267,"open":1265,"high":1257,"low":1268,"close":1269,"change":386,"percent_change":668,"volume":1270,"transactions":9,"vwap":1269},"2026-02-05",46.665,46.695,6100,{"date":1272,"open":1168,"high":1252,"low":1168,"close":1273,"change":967,"percent_change":69,"volume":1274,"transactions":9,"vwap":1273},"2026-02-04",46.765,2100,{"date":1276,"open":1264,"high":1168,"low":1264,"close":1168,"change":819,"percent_change":754,"volume":1277,"transactions":9,"vwap":1168},"2026-02-03",1800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":819,"percent_change":754,"volume":726,"transactions":9,"vwap":1283},"2026-02-02",46.72,46.724,46.65,46.705,{"date":1285,"open":1176,"high":1265,"low":1264,"close":1176,"change":1253,"percent_change":102,"volume":846,"transactions":9,"vwap":1176},"2026-01-30",{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":573,"volume":1292,"transactions":9,"vwap":1290},"2026-01-29",46.57,46.655,46.644,0.014,9300,{"date":1294,"open":1288,"high":1264,"low":1288,"close":744,"change":1295,"percent_change":923,"volume":1296,"transactions":9,"vwap":744},"2026-01-28",0.043,3400,{"date":1298,"open":1299,"high":1155,"low":764,"close":1300,"change":788,"percent_change":439,"volume":1301,"transactions":9,"vwap":1300},"2026-01-27",46.54,46.587,9100,{"date":1303,"open":745,"high":751,"low":1304,"close":1305,"change":528,"percent_change":529,"volume":1306,"transactions":9,"vwap":1305},"2026-01-26",46.496,46.525,5000,{"date":1308,"open":781,"high":766,"low":792,"close":1309,"change":827,"percent_change":820,"volume":835,"transactions":9,"vwap":1309},"2026-01-23",46.515,{"date":1311,"open":813,"high":781,"low":824,"close":1312,"change":1313,"percent_change":529,"volume":1314,"transactions":9,"vwap":1312},"2026-01-22",46.478,0.008,23400,{"date":1316,"open":737,"high":792,"low":1317,"close":792,"change":1318,"percent_change":924,"volume":1319,"transactions":9,"vwap":792},"2026-01-21",46.354,0.095,17800,{"date":1321,"open":735,"high":730,"low":838,"close":818,"change":668,"percent_change":1124,"volume":1301,"transactions":9,"vwap":818},"2026-01-20",{"date":1323,"open":1299,"high":1155,"low":781,"close":1305,"change":1324,"percent_change":318,"volume":1325,"transactions":9,"vwap":1305},"2026-01-16",-0.037,14100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":529,"volume":1332,"transactions":9,"vwap":1330},"2026-01-15",46.58,46.555,46.562,0.007,800,{"date":1334,"open":1335,"high":1328,"low":766,"close":1329,"change":50,"percent_change":923,"volume":1336,"transactions":9,"vwap":1329},"2026-01-14",46.551,20700,{"date":1338,"open":1017,"high":1299,"low":800,"close":1309,"change":528,"percent_change":529,"volume":1339,"transactions":9,"vwap":1309},"2026-01-13",10700,{"date":1341,"open":770,"high":766,"low":770,"close":998,"change":1011,"percent_change":464,"volume":890,"transactions":9,"vwap":998},"2026-01-12",{"date":1343,"open":794,"high":766,"low":839,"close":1344,"change":1345,"percent_change":873,"volume":803,"transactions":9,"vwap":1344},"2026-01-09",46.516,0.071,{"date":1347,"open":824,"high":792,"low":736,"close":794,"change":528,"percent_change":529,"volume":1348,"transactions":9,"vwap":794},"2026-01-08",7300,{"date":1350,"open":730,"high":760,"low":840,"close":775,"change":841,"percent_change":327,"volume":1351,"transactions":9,"vwap":775},"2026-01-07",15200,{"date":1353,"open":723,"high":814,"low":1354,"close":814,"change":915,"percent_change":1244,"volume":767,"transactions":9,"vwap":814},"2026-01-06",46.295,{"date":1356,"open":735,"high":863,"low":724,"close":724,"change":297,"percent_change":298,"volume":1357,"transactions":9,"vwap":724},"2026-01-05",12100,{"date":1359,"open":729,"high":838,"low":1360,"close":723,"change":754,"percent_change":873,"volume":1301,"transactions":9,"vwap":723},"2026-01-02",46.265,{"date":1362,"open":957,"high":1134,"low":957,"close":718,"change":573,"percent_change":102,"volume":1363,"transactions":9,"vwap":718},"2025-12-31",7000,{"date":1365,"open":725,"high":725,"low":690,"close":690,"change":501,"percent_change":952,"volume":1366,"transactions":9,"vwap":690},"2025-12-30",10200,{"date":1368,"open":1369,"high":729,"low":943,"close":729,"change":632,"percent_change":328,"volume":1370,"transactions":9,"vwap":729},"2025-12-29",46.219,18800,{"date":1372,"open":893,"high":1373,"low":900,"close":1374,"change":107,"percent_change":464,"volume":1375,"transactions":9,"vwap":1374},"2025-12-26",46.193,46.13,4100,{"date":1377,"open":698,"high":698,"low":900,"close":1378,"change":855,"percent_change":528,"volume":1260,"transactions":9,"vwap":1378},"2025-12-24",46.14,{"date":1380,"open":894,"high":949,"low":1381,"close":1382,"change":802,"percent_change":573,"volume":1018,"transactions":9,"vwap":1382},"2025-12-23",46.09,46.135,{"date":1384,"open":1385,"high":1378,"low":1385,"close":900,"change":528,"percent_change":529,"volume":879,"transactions":9,"vwap":900},"2025-12-22",46.11,{"date":1387,"open":1388,"high":1385,"low":1067,"close":1385,"change":1389,"percent_change":118,"volume":1390,"transactions":9,"vwap":1385},"2025-12-19",46.02,0.115,37600,{"date":1392,"open":1046,"high":1040,"low":666,"close":1393,"change":1394,"percent_change":511,"volume":1395,"transactions":9,"vwap":1393},"2025-12-18",45.995,0.055,15700,{"date":1397,"open":932,"high":666,"low":1398,"close":666,"change":820,"percent_change":632,"volume":1238,"transactions":9,"vwap":666},"2025-12-17",45.871,{"date":1400,"open":1401,"high":1077,"low":921,"close":1077,"change":658,"percent_change":659,"volume":885,"transactions":9,"vwap":1077},"2025-12-16",45.74,{"date":1403,"open":667,"high":675,"low":667,"close":932,"change":102,"percent_change":439,"volume":904,"transactions":9,"vwap":932},"2025-12-15",{"date":1405,"open":657,"high":1077,"low":1097,"close":1077,"change":107,"percent_change":464,"volume":1370,"transactions":9,"vwap":1077},"2025-12-12",{"date":1407,"open":682,"high":908,"low":1408,"close":1107,"change":1394,"percent_change":511,"volume":1409,"transactions":9,"vwap":1107},"2025-12-11",45.829,17700,{"date":1411,"open":674,"high":674,"low":1060,"close":1412,"change":711,"percent_change":608,"volume":1363,"transactions":9,"vwap":1412},"2025-12-10",45.815,{"date":1414,"open":682,"high":912,"low":920,"close":920,"change":819,"percent_change":820,"volume":864,"transactions":9,"vwap":920},"2025-12-09",{"date":1416,"open":682,"high":932,"low":648,"close":1417,"change":658,"percent_change":659,"volume":1418,"transactions":9,"vwap":1417},"2025-12-08",45.845,27800,{"date":1420,"open":1108,"high":1421,"low":1108,"close":1421,"change":573,"percent_change":754,"volume":1180,"transactions":9,"vwap":1421},"2025-12-05",45.905,{"date":1423,"open":1424,"high":682,"low":1424,"close":1425,"change":20,"percent_change":20,"volume":789,"transactions":9,"vwap":1425},"2025-12-04",45.838,45.875,{"date":1427,"open":1066,"high":1066,"low":1107,"close":1425,"change":855,"percent_change":528,"volume":1428,"transactions":9,"vwap":1425},"2025-12-03",5600,{"date":1430,"open":1107,"high":920,"low":1431,"close":1107,"change":464,"percent_change":702,"volume":869,"transactions":9,"vwap":1107},"2025-12-02",45.821,{"date":1433,"open":907,"high":907,"low":1061,"close":682,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":682},"2025-12-01",-0.216,-0.47,900,{"date":1438,"open":1040,"high":1439,"low":1040,"close":1439,"change":1440,"percent_change":20,"volume":1026,"transactions":9,"vwap":1439},"2025-11-28",46.106,0.001,{"date":1442,"open":1443,"high":1374,"low":1443,"close":1041,"change":820,"percent_change":632,"volume":789,"transactions":9,"vwap":1041},"2025-11-26",46.035,{"date":1445,"open":1388,"high":894,"low":933,"close":1446,"change":1447,"percent_change":501,"volume":904,"transactions":9,"vwap":1446},"2025-11-25",46.025002,-0.041,{"date":1449,"open":907,"high":894,"low":675,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-24",46.066002,0.096,0.21,18100,{"date":1455,"open":1456,"high":1067,"low":675,"close":681,"change":819,"percent_change":820,"volume":1070,"transactions":9,"vwap":681},"2025-11-21",45.961,{"date":1458,"open":666,"high":907,"low":933,"close":1459,"change":1460,"percent_change":327,"volume":842,"transactions":9,"vwap":1459},"2025-11-20",45.935,0.073,{"date":1462,"open":1066,"high":1066,"low":1463,"close":1464,"change":1465,"percent_change":659,"volume":789,"transactions":9,"vwap":1464},"2025-11-19",45.8,45.862,-0.058,{"date":1467,"open":1066,"high":1468,"low":682,"close":932,"change":102,"percent_change":439,"volume":815,"transactions":9,"vwap":932},"2025-11-18",46.023998,{"date":1470,"open":912,"high":1067,"low":1077,"close":1077,"change":841,"percent_change":327,"volume":1471,"transactions":9,"vwap":1077},"2025-11-17",19100,{"date":1473,"open":666,"high":666,"low":1097,"close":1474,"change":386,"percent_change":668,"volume":1475,"transactions":9,"vwap":1474},"2025-11-14",45.785,1600,{"date":1477,"open":912,"high":676,"low":1417,"close":922,"change":297,"percent_change":298,"volume":1260,"transactions":9,"vwap":922},"2025-11-13",{"date":1479,"open":907,"high":907,"low":1463,"close":1421,"change":318,"percent_change":269,"volume":1480,"transactions":9,"vwap":1421},"2025-11-12",7700,{"date":1482,"open":666,"high":1483,"low":932,"close":1483,"change":1389,"percent_change":118,"volume":1194,"transactions":9,"vwap":1483},"2025-11-11",45.985,{"date":1485,"open":648,"high":912,"low":648,"close":1107,"change":802,"percent_change":573,"volume":1014,"transactions":9,"vwap":1107},"2025-11-10",{"date":1487,"open":933,"high":666,"low":922,"close":922,"change":107,"percent_change":464,"volume":846,"transactions":9,"vwap":922},"2025-11-07",{"date":1489,"open":920,"high":1490,"low":648,"close":938,"change":923,"percent_change":924,"volume":995,"transactions":9,"vwap":938},"2025-11-06",45.955,{"date":1492,"open":1077,"high":1077,"low":1060,"close":1493,"change":258,"percent_change":1494,"volume":986,"transactions":9,"vwap":1493},"2025-11-05",45.775,-0.26,{"date":1496,"open":682,"high":932,"low":1497,"close":1498,"change":658,"percent_change":659,"volume":810,"transactions":9,"vwap":1498},"2025-11-04",45.887,45.895,{"date":1500,"open":1463,"high":1501,"low":1502,"close":1490,"change":1503,"percent_change":279,"volume":1504,"transactions":9,"vwap":1490},"2025-11-03",46.0050011,45.7,-0.072,24700,{"date":1506,"open":661,"high":1507,"low":661,"close":1508,"change":1193,"percent_change":69,"volume":1509,"transactions":9,"vwap":1508},"2025-10-31",46.040001,46.027,1100,{"date":1511,"open":932,"high":1040,"low":932,"close":1501,"change":1512,"percent_change":738,"volume":1180,"transactions":9,"vwap":1501},"2025-10-30",-0.116,{"date":1514,"open":943,"high":945,"low":900,"close":1515,"change":1516,"percent_change":279,"volume":890,"transactions":9,"vwap":1515},"2025-10-29",46.121,-0.074,{"date":1518,"open":718,"high":725,"low":901,"close":901,"change":415,"percent_change":258,"volume":929,"transactions":9,"vwap":901},"2025-10-28",{"date":1520,"open":943,"high":722,"low":943,"close":717,"change":841,"percent_change":327,"volume":732,"transactions":9,"vwap":717},"2025-10-27",{"date":1522,"open":718,"high":717,"low":1523,"close":1523,"change":967,"percent_change":69,"volume":1475,"transactions":9,"vwap":1523},"2025-10-24",46.175,{"date":1525,"open":949,"high":1033,"low":1385,"close":949,"change":464,"percent_change":702,"volume":1526,"transactions":9,"vwap":949},"2025-10-23",10400,{"date":1528,"open":949,"high":717,"low":949,"close":689,"change":573,"percent_change":754,"volume":1110,"transactions":9,"vwap":689},"2025-10-22",{"date":1530,"open":1378,"high":949,"low":1378,"close":1378,"change":914,"percent_change":915,"volume":1531,"transactions":9,"vwap":1378},"2025-10-21",700,{"date":1533,"open":1378,"high":949,"low":1534,"close":1534,"change":573,"percent_change":754,"volume":1121,"transactions":9,"vwap":1534},"2025-10-20",46.095001,{"date":1536,"open":1029,"high":1381,"low":1029,"close":1537,"change":802,"percent_change":573,"volume":1202,"transactions":9,"vwap":1537},"2025-10-17",46.064999,{"date":1539,"open":933,"high":1029,"low":933,"close":1029,"change":1540,"percent_change":143,"volume":1270,"transactions":9,"vwap":1029},"2025-10-16",0.175,{"date":1542,"open":933,"high":933,"low":1425,"close":1425,"change":1291,"percent_change":573,"volume":1348,"transactions":9,"vwap":1425},"2025-10-15",{"date":1544,"open":1107,"high":682,"low":674,"close":1545,"change":1546,"percent_change":754,"volume":1547,"transactions":9,"vwap":1545},"2025-10-14",45.861,0.033,13700,{"date":1549,"open":1474,"high":1550,"low":605,"close":1550,"change":1551,"percent_change":328,"volume":1552,"transactions":9,"vwap":1550},"2025-10-13",45.828,0.168,13300,{"date":1554,"open":934,"high":1107,"low":649,"close":649,"change":385,"percent_change":386,"volume":1555,"transactions":9,"vwap":649},"2025-10-10",25300,{"date":1557,"open":1558,"high":650,"low":605,"close":650,"change":529,"percent_change":50,"volume":1475,"transactions":9,"vwap":650},"2025-10-09",45.678,{"date":1560,"open":649,"high":1463,"low":649,"close":605,"change":528,"percent_change":529,"volume":1292,"transactions":9,"vwap":605},"2025-10-08",{"date":1562,"open":535,"high":1563,"low":535,"close":649,"change":820,"percent_change":1564,"volume":1254,"transactions":9,"vwap":649},"2025-10-07",45.715,0.18,{"date":1566,"open":639,"high":535,"low":544,"close":535,"change":819,"percent_change":820,"volume":1567,"transactions":9,"vwap":535},"2025-10-06",8300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":819,"percent_change":820,"volume":1296,"transactions":9,"vwap":1572},"2025-10-03",45.561,45.566,45.545,{"date":1574,"open":639,"high":1108,"low":562,"close":490,"change":976,"percent_change":385,"volume":1575,"transactions":9,"vwap":490},"2025-10-02",2900,{"date":1577,"open":1578,"high":535,"low":1579,"close":1579,"change":1580,"percent_change":269,"volume":173,"transactions":9,"vwap":1579},"2025-10-01",45.565,45.525,-0.078,{"date":1582,"open":536,"high":1098,"low":536,"close":1583,"change":782,"percent_change":573,"volume":1270,"transactions":9,"vwap":1583},"2025-09-30",45.603,{"date":1585,"open":543,"high":1098,"low":543,"close":509,"change":915,"percent_change":1244,"volume":1332,"transactions":9,"vwap":509},"2025-09-29",{"date":1587,"open":1588,"high":1589,"low":1590,"close":526,"change":855,"percent_change":528,"volume":890,"transactions":9,"vwap":526},"2025-09-26",45.503,45.54,45.4,{"date":1592,"open":588,"high":1593,"low":588,"close":596,"change":415,"percent_change":258,"volume":851,"transactions":9,"vwap":596},"2025-09-25",45.527,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1589,"change":318,"percent_change":319,"volume":1575,"transactions":9,"vwap":1589},"2025-09-24",45.61,45.46,{"date":1599,"open":650,"high":650,"low":639,"close":563,"change":976,"percent_change":385,"volume":1600,"transactions":9,"vwap":563},"2025-09-23",4300,{"date":1602,"open":563,"high":1603,"low":536,"close":499,"change":1604,"percent_change":528,"volume":846,"transactions":9,"vwap":499},"2025-09-22",45.651,0.004,{"date":1606,"open":605,"high":605,"low":526,"close":1099,"change":1607,"percent_change":501,"volume":789,"transactions":9,"vwap":1099},"2025-09-19",-0.039,{"date":1609,"open":1610,"high":605,"low":1596,"close":605,"change":962,"percent_change":963,"volume":1070,"transactions":9,"vwap":605},"2025-09-18",45.64,{"date":1612,"open":921,"high":674,"low":650,"close":1563,"change":820,"percent_change":1564,"volume":1613,"transactions":9,"vwap":1563},"2025-09-17",4000,{"date":1615,"open":1098,"high":518,"low":1616,"close":499,"change":1617,"percent_change":102,"volume":1618,"transactions":9,"vwap":499},"2025-09-16",45.606,0.029,4700,{"date":1620,"open":1596,"high":1610,"low":639,"close":1616,"change":1621,"percent_change":1622,"volume":835,"transactions":9,"vwap":1616},"2025-09-15",0.111,0.24,{"date":1624,"open":562,"high":1589,"low":570,"close":1625,"change":1626,"percent_change":107,"volume":1627,"transactions":9,"vwap":1625},"2025-09-12",45.495,-0.005,9800,{"date":1629,"open":489,"high":1630,"low":1597,"close":489,"change":1564,"percent_change":123,"volume":1567,"transactions":9,"vwap":489},"2025-09-11",45.511,{"date":1632,"open":1633,"high":587,"low":1634,"close":1633,"change":1564,"percent_change":123,"volume":1635,"transactions":9,"vwap":1633},"2025-09-10",45.32,45.3,1500,{"date":1637,"open":629,"high":430,"low":456,"close":453,"change":976,"percent_change":385,"volume":995,"transactions":9,"vwap":453},"2025-09-09",{"date":1639,"open":413,"high":1640,"low":413,"close":1640,"change":138,"percent_change":1641,"volume":842,"transactions":9,"vwap":1640},"2025-09-08",45.155,0.71,{"date":1643,"open":402,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-09-05",44.85,44.74,44.835,0.375,0.84,9700,{"date":1651,"open":1652,"high":1653,"low":1652,"close":384,"change":511,"percent_change":1654,"volume":1655,"transactions":9,"vwap":384},"2025-09-04",44.42,44.51,0.27,23000,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1005,"percent_change":138,"volume":796,"transactions":9,"vwap":1660},"2025-09-03",44.21,44.36,44.34,{"date":1662,"open":361,"high":343,"low":1663,"close":1664,"change":1665,"percent_change":1179,"volume":1296,"transactions":9,"vwap":1664},"2025-09-02",44.16,44.199,-0.211,{"date":1667,"open":1668,"high":1669,"low":362,"close":1669,"change":855,"percent_change":528,"volume":1670,"transactions":9,"vwap":1669},"2025-08-29",44.38,44.41,1200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":529,"percent_change":69,"volume":1292,"transactions":9,"vwap":1676},"2025-08-28",44.39,44.417,44.375,44.405,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":573,"percent_change":754,"volume":1475,"transactions":9,"vwap":1680},"2025-08-27",44.29,44.385,{"date":1682,"open":1683,"high":1668,"low":1658,"close":1684,"change":573,"percent_change":754,"volume":1685,"transactions":9,"vwap":1684},"2025-08-26",44.335,44.355,24200,{"date":1687,"open":342,"high":1659,"low":342,"close":1688,"change":841,"percent_change":632,"volume":1101,"transactions":9,"vwap":1688},"2025-08-25",44.325,{"date":1690,"open":1691,"high":1673,"low":1692,"close":1692,"change":1394,"percent_change":511,"volume":983,"transactions":9,"vwap":1692},"2025-08-22",44.35,44.25,{"date":1694,"open":1695,"high":1696,"low":351,"close":1697,"change":1698,"percent_change":599,"volume":1699,"transactions":9,"vwap":1697},"2025-08-21",44.22,44.33,44.195,-0.092,6700,{"date":1701,"open":362,"high":362,"low":1702,"close":1703,"change":1151,"percent_change":318,"volume":973,"transactions":9,"vwap":1703},"2025-08-20",44.28,44.287,{"date":1705,"open":1660,"high":1660,"low":1706,"close":1707,"change":777,"percent_change":50,"volume":1708,"transactions":9,"vwap":1707},"2025-08-19",44.285,44.323,1900,{"date":1710,"open":362,"high":362,"low":361,"close":1711,"change":1626,"percent_change":107,"volume":929,"transactions":9,"vwap":1711},"2025-08-18",44.305,{"date":1713,"open":1696,"high":1683,"low":351,"close":342,"change":972,"percent_change":658,"volume":1363,"transactions":9,"vwap":342},"2025-08-15",{"date":1715,"open":1669,"high":1669,"low":1683,"close":1683,"change":501,"percent_change":425,"volume":1716,"transactions":9,"vwap":1683},"2025-08-14",2600,{"date":1718,"open":1719,"high":394,"low":1720,"close":1721,"change":1722,"percent_change":820,"volume":1723,"transactions":9,"vwap":1721},"2025-08-13",44.47,44.15,44.425,0.036,18000,{"date":1725,"open":362,"high":1726,"low":1659,"close":1727,"change":1728,"percent_change":69,"volume":1049,"transactions":9,"vwap":1727},"2025-08-12",44.5,44.389,0.024,{"date":1730,"open":1691,"high":1669,"low":1696,"close":1731,"change":915,"percent_change":809,"volume":986,"transactions":9,"vwap":1731},"2025-08-11",44.365,{"date":1733,"open":1702,"high":1734,"low":1735,"close":1736,"change":702,"percent_change":501,"volume":1575,"transactions":9,"vwap":1736},"2025-08-08",44.312,44.13,44.265,{"date":1738,"open":1731,"high":362,"low":1739,"close":1711,"change":573,"percent_change":754,"volume":783,"transactions":9,"vwap":1711},"2025-08-07",44.277,{"date":1741,"open":1702,"high":1659,"low":1742,"close":1743,"change":297,"percent_change":298,"volume":1744,"transactions":9,"vwap":1743},"2025-08-06",44.215,44.275,17200,{"date":1746,"open":342,"high":362,"low":1747,"close":1688,"change":782,"percent_change":573,"volume":1748,"transactions":9,"vwap":1688},"2025-08-05",44.17,25900,{"date":1750,"open":342,"high":1660,"low":342,"close":1734,"change":753,"percent_change":754,"volume":1277,"transactions":9,"vwap":1734},"2025-08-04",{"date":1752,"open":1695,"high":1691,"low":1753,"close":1702,"change":1754,"percent_change":143,"volume":980,"transactions":9,"vwap":1702},"2025-08-01",44.18,0.166,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":924,"volume":1762,"transactions":9,"vwap":1760},"2025-07-31",44.12,44.148,44.09,44.114,0.086,26100,{"date":1764,"open":1757,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1351,"transactions":9,"vwap":1767},"2025-07-30",44.189,43.995,44.028,-0.177,-0.4,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":924,"percent_change":187,"volume":1776,"transactions":9,"vwap":1775},"2025-07-29",44.11,44.219,44.075001,44.205,24500,{"date":1778,"open":316,"high":1779,"low":1780,"close":1781,"change":464,"percent_change":297,"volume":1782,"transactions":9,"vwap":1781},"2025-07-28",44.080002,43.9,44.0050011,18200,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1394,"percent_change":439,"volume":173,"transactions":9,"vwap":1787},"2025-07-25",43.99,44.040001,44.025002,{"date":1789,"open":1780,"high":1790,"low":1780,"close":1790,"change":1078,"percent_change":884,"volume":1791,"transactions":9,"vwap":1790},"2025-07-24",43.97,32200,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":236,"volume":1798,"transactions":9,"vwap":1796},"2025-07-23",44.028999,43.83,43.907,-0.118,7100,{"date":1800,"open":1801,"high":1801,"low":316,"close":1787,"change":855,"percent_change":528,"volume":1716,"transactions":9,"vwap":1787},"2025-07-22",44.07,{"date":1803,"open":1804,"high":1692,"low":1805,"close":1805,"change":841,"percent_change":632,"volume":1057,"transactions":9,"vwap":1805},"2025-07-21",44.2,44.02,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":951,"percent_change":425,"volume":815,"transactions":9,"vwap":1810},"2025-07-18",43.975,43.93,43.945,{"date":1812,"open":1720,"high":1663,"low":1813,"close":1814,"change":1815,"percent_change":556,"volume":1319,"transactions":9,"vwap":1814},"2025-07-17",43.915,44.034,-0.101,{"date":1817,"open":1818,"high":1818,"low":1757,"close":1819,"change":1820,"percent_change":309,"volume":1821,"transactions":9,"vwap":1819},"2025-07-16",44.3,44.135,-0.139,2700,{"date":1823,"open":1673,"high":1673,"low":1824,"close":1825,"change":1291,"percent_change":573,"volume":1339,"transactions":9,"vwap":1825},"2025-07-15",44.221,44.274,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":952,"volume":1526,"transactions":9,"vwap":1829},"2025-07-14",44.4,44.26,-0.085,{"date":1832,"open":1719,"high":1833,"low":1688,"close":1834,"change":269,"percent_change":1835,"volume":1238,"transactions":9,"vwap":1834},"2025-07-11",44.54,44.345,-0.38,{"date":1837,"open":1726,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":702,"volume":1716,"transactions":9,"vwap":1840},"2025-07-10",44.62,44.48,44.515,-0.017,{"date":1843,"open":1833,"high":1833,"low":1844,"close":1845,"change":1846,"percent_change":923,"volume":1716,"transactions":9,"vwap":1845},"2025-07-09",44.488,44.532,0.041,{"date":1848,"open":1652,"high":1726,"low":1652,"close":1849,"change":1850,"percent_change":658,"volume":1851,"transactions":9,"vwap":1849},"2025-07-08",44.491,-0.028,9000,{"date":1853,"open":1839,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1244,"volume":1858,"transactions":9,"vwap":1856},"2025-07-07",44.7,44.401,44.519,0.099,21200,{"date":1860,"open":1861,"high":1861,"low":1828,"close":1652,"change":658,"percent_change":659,"volume":1862,"transactions":9,"vwap":1652},"2025-07-03",44.484,3100,{"date":1864,"open":1865,"high":1866,"low":1839,"close":1839,"change":1867,"percent_change":1124,"volume":1270,"transactions":9,"vwap":1839},"2025-07-02",44.59,44.66,-0.145,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":482,"volume":1875,"transactions":9,"vwap":1873},"2025-07-01",44.63,44.68,44.61,44.625,-0.133,17100,{"date":1877,"open":1878,"high":402,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1600,"transactions":9,"vwap":1880},"2025-06-30",44.71,44.692,44.758,0.198,0.44,{"date":1884,"open":1870,"high":1866,"low":1885,"close":1885,"change":1886,"percent_change":279,"volume":856,"transactions":9,"vwap":1885},"2025-06-27",44.56,-0.073,{"date":1888,"open":1865,"high":404,"low":1865,"close":1889,"change":1890,"percent_change":809,"volume":1375,"transactions":9,"vwap":1889},"2025-06-26",44.633,0.103,{"date":1892,"open":373,"high":382,"low":1893,"close":372,"change":962,"percent_change":963,"volume":1180,"transactions":9,"vwap":372},"2025-06-25",44.52,{"date":1895,"open":1833,"high":1896,"low":1833,"close":1897,"change":20,"percent_change":20,"volume":1202,"transactions":9,"vwap":1897},"2025-06-24",44.6,44.575,{"date":1899,"open":1719,"high":1838,"low":1719,"close":1897,"change":1900,"percent_change":1564,"volume":1670,"transactions":9,"vwap":1897},"2025-06-23",0.082,{"date":1902,"open":394,"high":1893,"low":1828,"close":1903,"change":1193,"percent_change":69,"volume":1798,"transactions":9,"vwap":1903},"2025-06-20",44.493,{"date":1905,"open":1885,"high":1896,"low":1906,"close":1906,"change":1907,"percent_change":366,"volume":810,"transactions":9,"vwap":1906},"2025-06-18",44.471,-0.096,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1074,"percent_change":1622,"volume":1613,"transactions":9,"vwap":1912},"2025-06-17",44.58,44.521,44.567,{"date":1914,"open":1652,"high":1840,"low":1676,"close":384,"change":819,"percent_change":820,"volume":1649,"transactions":9,"vwap":384},"2025-06-16",{"date":1916,"open":393,"high":393,"low":1668,"close":1721,"change":914,"percent_change":915,"volume":761,"transactions":9,"vwap":1721},"2025-06-13",{"date":1918,"open":1668,"high":381,"low":1668,"close":1668,"change":529,"percent_change":69,"volume":1409,"transactions":9,"vwap":1668},"2025-06-12",{"date":1920,"open":1691,"high":1652,"low":1679,"close":1659,"change":841,"percent_change":632,"volume":1921,"transactions":9,"vwap":1659},"2025-06-11",29800,{"date":1923,"open":1673,"high":1673,"low":1924,"close":1706,"change":528,"percent_change":529,"volume":1202,"transactions":9,"vwap":1706},"2025-06-10",44.23,{"date":1926,"open":1927,"high":362,"low":1928,"close":1743,"change":1929,"percent_change":924,"volume":1930,"transactions":9,"vwap":1743},"2025-06-09",44.295,44.24,0.088,32500,{"date":1932,"open":361,"high":1927,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-06-06",44.178,44.187,-0.163,-0.37,7600,{"date":1939,"open":1828,"high":1940,"low":1941,"close":1691,"change":529,"percent_change":69,"volume":1942,"transactions":9,"vwap":1691},"2025-06-05",44.437,44.308,56300,{"date":1944,"open":362,"high":1945,"low":1818,"close":1696,"change":754,"percent_change":327,"volume":1946,"transactions":9,"vwap":1696},"2025-06-04",44.45,77000,{"date":1948,"open":1691,"high":1691,"low":1949,"close":1829,"change":464,"percent_change":297,"volume":767,"transactions":9,"vwap":1829},"2025-06-03",44.249,{"date":1951,"open":1668,"high":1668,"low":1702,"close":1702,"change":309,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1702},"2025-06-02",-0.7,12900,{"date":1955,"open":1885,"high":1854,"low":1956,"close":1865,"change":702,"percent_change":501,"volume":1957,"transactions":9,"vwap":1865},"2025-05-30",44.538,10500,{"date":1959,"open":382,"high":1870,"low":1960,"close":1870,"change":529,"percent_change":50,"volume":761,"transactions":9,"vwap":1870},"2025-05-29",44.554,{"date":1962,"open":1838,"high":1838,"low":382,"close":1872,"change":385,"percent_change":386,"volume":1699,"transactions":9,"vwap":1872},"2025-05-28",{"date":1964,"open":382,"high":1965,"low":1966,"close":404,"change":1967,"percent_change":547,"volume":879,"transactions":9,"vwap":404},"2025-05-27",44.699,44.555,0.185,{"date":1969,"open":1726,"high":1726,"low":383,"close":383,"change":50,"percent_change":923,"volume":173,"transactions":9,"vwap":383},"2025-05-23",{"date":1971,"open":362,"high":1719,"low":1972,"close":1973,"change":962,"percent_change":963,"volume":1974,"transactions":9,"vwap":1973},"2025-05-22",44.313,44.415,16900,{"date":1976,"open":1838,"high":1645,"low":1652,"close":384,"change":309,"percent_change":217,"volume":1977,"transactions":9,"vwap":384},"2025-05-21",19400,{"date":1979,"open":1980,"high":1981,"low":1854,"close":1982,"change":1607,"percent_change":501,"volume":1079,"transactions":9,"vwap":1982},"2025-05-20",44.72,44.87,44.77,{"date":1984,"open":1865,"high":1985,"low":1865,"close":1985,"change":1857,"percent_change":1244,"volume":789,"transactions":9,"vwap":1985},"2025-05-19",44.809,{"date":1987,"open":1644,"high":1988,"low":1878,"close":1878,"change":318,"percent_change":319,"volume":1989,"transactions":9,"vwap":1878},"2025-05-16",45.080002,54000,{"date":1991,"open":1871,"high":1992,"low":1993,"close":1994,"change":924,"percent_change":187,"volume":1995,"transactions":9,"vwap":1994},"2025-05-15",44.875,44.67,44.79,11400,{"date":1997,"open":1645,"high":1998,"low":1865,"close":1865,"change":1999,"percent_change":1835,"volume":977,"transactions":9,"vwap":1865},"2025-05-14",44.75,-0.169,{"date":2001,"open":1998,"high":2002,"low":382,"close":2002,"change":872,"percent_change":873,"volume":2003,"transactions":9,"vwap":2002},"2025-05-13",44.759,6800,{"date":2005,"open":391,"high":1980,"low":1872,"close":391,"change":963,"percent_change":366,"volume":2006,"transactions":9,"vwap":391},"2025-05-12",19500,{"date":2008,"open":2009,"high":2009,"low":402,"close":1994,"change":2010,"percent_change":279,"volume":874,"transactions":9,"vwap":1994},"2025-05-09",44.854,-0.071,{"date":2012,"open":1644,"high":2013,"low":2002,"close":2014,"change":2015,"percent_change":528,"volume":1207,"transactions":9,"vwap":2014},"2025-05-08",44.91,44.861,0.006,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":883,"percent_change":873,"volume":1475,"transactions":9,"vwap":2019},"2025-05-07",44.785,44.855,{"date":2021,"open":1910,"high":2022,"low":1885,"close":1994,"change":288,"percent_change":138,"volume":2023,"transactions":9,"vwap":1994},"2025-05-06",44.8,53900,{"date":2025,"open":1993,"high":2026,"low":2027,"close":2028,"change":658,"percent_change":659,"volume":1260,"transactions":9,"vwap":2028},"2025-05-05",44.678,44.621,44.645,{"date":2030,"open":1645,"high":1994,"low":1871,"close":2031,"change":1815,"percent_change":556,"volume":1063,"transactions":9,"vwap":2031},"2025-05-02",44.705,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1165,"volume":2038,"transactions":9,"vwap":2036},"2025-05-01",44.89,44.78,44.806,-0.153,13400,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":143,"volume":2044,"transactions":9,"vwap":2042},"2025-04-30",44.73,44.959,0.172,105200,{"date":2046,"open":1854,"high":403,"low":1854,"close":2047,"change":2048,"percent_change":327,"volume":1613,"transactions":9,"vwap":2047},"2025-04-29",44.787,0.072,{"date":2050,"open":1833,"high":2041,"low":1653,"close":2051,"change":1452,"percent_change":2052,"volume":1159,"transactions":9,"vwap":2051},"2025-04-28",44.715,0.47,{"date":2054,"open":1906,"high":2055,"low":1906,"close":2055,"change":2056,"percent_change":2057,"volume":1670,"transactions":9,"vwap":2055},"2025-04-25",44.505,0.255,0.58,{"date":2059,"open":1696,"high":1885,"low":1663,"close":1692,"change":1244,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1692},"2025-04-24",0.5,70800,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-04-23",44.462,44.029999,0.125,0.28,15300,{"date":179,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":297,"volume":1930,"transactions":9,"vwap":2072},43.929,43.841,43.905,-0.024]