[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHYB":3,"homepage-market-summary":24,"stock-historical-BHYB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BHYB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Xtrackers USD High Yield BB-B ex Financials ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},52.25,52.45,52.2145,0.0355,0.07,419,0,55.16,50.16,94372.91212280927,41.8,734,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"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":33,"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":33,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},54.99,52.03,144586,52773917.498142,-0.86,"2025-04-22",[178,181,188,196,205,213,221,229,239,247,254,261,269,278,286,293,300,308,318,325,333,340,347,354,363,372,379,386,394,401,408,416,423,431,437,444,449,453,460,467,474,481,490,497,505,512,519,526,532,539,546,554,560,567,573,579,585,591,597,602,608,612,618,624,632,637,644,650,655,661,665,670,675,682,687,692,700,706,711,717,724,728,731,735,739,743,747,752,758,762,766,770,773,778,783,787,791,796,801,806,813,816,820,826,830,834,837,841,847,851,855,861,865,868,873,878,883,889,893,897,902,907,910,914,918,921,925,932,939,944,949,954,960,964,967,975,979,983,988,992,996,1000,1005,1008,1012,1014,1020,1026,1030,1036,1041,1046,1053,1059,1065,1072,1075,1080,1086,1092,1097,1101,1105,1107,1110,1114,1117,1121,1126,1130,1132,1134,1137,1144,1146,1150,1155,1158,1165,1168,1171,1176,1180,1183,1186,1191,1194,1197,1201,1205,1209,1213,1217,1220,1225,1229,1231,1236,1243,1246,1249,1252,1255,1259,1264,1267,1273,1277,1282,1284,1288,1293,1296,1298,1302,1308,1312,1315,1318,1321,1326,1329,1333,1336,1339,1342,1345,1349,1354,1357,1362,1364,1366,1368,1371,1375,1379,1381,1384,1389,1391,1394,1398,1404,1407,1412,1416,1420,1422,1425,1428,1433,1435,1441,1445,1450,1452,1455,1459,1463,1467,1469,1473,1476,1480,1483,1486,1490,1494,1497,1499,1501,1503,1507,1511,1515,1518,1520,1524,1528,1534,1537,1539,1543,1545,1547,1551,1555,1560,1562,1566,1569,1572,1575,1577,1580,1583,1587,1590,1593,1596,1599,1602,1606,1610,1612,1616,1618,1623,1625,1627,1630,1632,1634,1637,1640,1643,1646,1650,1653,1657,1660,1663,1667,1670,1673,1676,1680,1683,1687,1691,1694,1698,1702,1707,1710,1715,1720,1724,1727,1729,1733,1736,1740,1744,1748,1751,1754,1758,1761,1764,1769,1772,1775,1778,1781,1784,1788,1792,1795,1799,1802,1806,1811,1815],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},28,52.3082,{"date":182,"open":172,"high":14,"low":172,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.2473,-0.47,1383.252,50,52.1175,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":190},"2026-09-30",52.6,52.4618,-0.0691,-0.13,483171.437944,37,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",52.61,52.5309,-0.1193,-0.23,435.252,43,52.7004,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",52.6502,-0.2439,-0.46,273.252,38,52.6627,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",52.8941,-0.0215,-0.04,4192.252,73,52.8391,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",52.9156,-0.1344,-0.25,155.532,31,52.9698,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",53.08,53.12,53.05,-0.3907,-0.73,61202.27,113,53.0634,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":18,"volume":244,"transactions":245,"vwap":246},"2026-09-22",53.46,53.4407,0.0008,342.266,33,53.4344,{"date":248,"open":241,"high":241,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":179,"vwap":253},"2026-09-21",53.4399,0.0994,0.19,222.970655,53.4533,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":211,"vwap":260},"2026-09-18",53.3405,-0.1199,-0.22,51.252,53.4189,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",53.4604,0.1806,0.34,186.513242,34,53.451,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",53.415,53.2798,0.0468,0.09,161.469437,30,53.3724,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",53.233,-0.1012,-0.19,114.4684,27,53.2778,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":193,"volume":291,"transactions":284,"vwap":292},"2026-09-14",53.38,53.3342,-0.0697,139.501234,53.3779,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":18,"volume":298,"transactions":245,"vwap":299},"2026-09-11",53.3901,53.4039,0.0021,164.4504,53.4219,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",53.4018,-0.2732,-0.51,2059.4504,63,53.8905,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",53.72,53.9,53.675,-0.0501,-0.09,1907.035186,46,53.8026,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":107,"volume":322,"transactions":323,"vwap":324},"2026-09-08",53.7251,-0.0051,890.4504,59,54.0304,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",53.7302,-0.0399,-0.07,2159.039789,78,53.8011,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":179,"vwap":339},"2026-09-03",53.7701,0.0251,0.05,26.435672,53.7883,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":245,"vwap":346},"2026-09-02",53.745,0.0718,0.13,131.506225,53.7454,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":211,"vwap":353},"2026-09-01",53.6732,-0.4068,-0.75,33.467422,53.7563,{"date":355,"open":356,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":356},"2026-08-31",54.06,54.08,54.05,0.0099,0.02,3098998.4504,98,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":282,"volume":369,"transactions":370,"vwap":371},"2026-08-28",54.17,54.185,54.0701,-0.1049,2158.461476,60,54.1261,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":360,"volume":376,"transactions":377,"vwap":378},"2026-08-27",54.175,0.0098,64.4684,23,54.1762,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":329,"volume":383,"transactions":384,"vwap":385},"2026-08-26",54.1652,-0.0405,20.431944,20,54.168,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",54.2057,0.1407,0.26,20.4504,21,54.1638,{"date":395,"open":356,"high":396,"low":356,"close":396,"change":397,"percent_change":16,"volume":398,"transactions":399,"vwap":400},"2026-08-24",54.065,0.0402,507.4504,22,54.0594,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":377,"vwap":407},"2026-08-21",54.0248,0.0596,0.11,27.4504,54.0105,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",53.9652,-0.0947,-0.18,87.4504,61,53.412,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":251,"volume":420,"transactions":421,"vwap":422},"2026-08-19",54.0599,0.1,451.4504,44,54.0426,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-18",53.9599,-0.0289,-0.05,148.4504,66,53.7213,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":314,"volume":435,"transactions":429,"vwap":436},"2026-08-17",53.9888,-0.0513,109.431882,53.7485,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":306,"vwap":439},"2026-08-14",54.09,54.0401,-0.0298,-0.06,2390312.4504,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":419,"percent_change":251,"volume":447,"transactions":60,"vwap":448},"2026-08-13",54.0699,33.468888,54.0765,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":16,"percent_change":344,"volume":391,"transactions":384,"vwap":452},"2026-08-12",53.9699,53.9707,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":60,"vwap":459},"2026-08-11",53.8999,0.0447,0.08,67.339146,53.9002,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":258,"volume":464,"transactions":465,"vwap":466},"2026-08-10",53.8552,-0.1211,50.4504,29,53.9165,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":60,"vwap":473},"2026-08-07",53.9763,0.1164,0.22,154.4504,53.9807,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":427,"volume":478,"transactions":479,"vwap":480},"2026-08-06",53.8599,-0.0292,16.4504,17,53.8704,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-05",53.87,53.8891,-0.0407,-0.08,502.8664,26,53.8766,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":399,"vwap":496},"2026-08-04",53.9298,0.1944,0.36,39.4504,53.889,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":284,"vwap":504},"2026-08-03",53.69,53.7354,-0.1818,-0.34,484.2984,53.6915,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":419,"volume":510,"transactions":179,"vwap":511},"2026-07-31",53.79,53.9172,0.0522,3890165.4504,53.8,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":478,"transactions":517,"vwap":518},"2026-07-30",53.865,0.1689,0.31,18,53.8434,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":384,"vwap":525},"2026-07-29",53.6961,-0.0937,-0.17,35.4504,53.7927,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":102,"volume":530,"transactions":479,"vwap":531},"2026-07-28",53.7898,0.0348,17.4504,53.7742,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":274,"volume":536,"transactions":537,"vwap":538},"2026-07-27",53.755,0.0497,112.4504,24,53.754,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":384,"vwap":545},"2026-07-24",53.7053,-0.0127,-0.02,40.184,53.7102,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",53.718,-0.177,-0.33,23.363,14,53.7227,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":486,"percent_change":557,"volume":558,"transactions":552,"vwap":559},"2026-07-22",53.895,-0.15,14.181,53.9261,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":427,"volume":564,"transactions":565,"vwap":566},"2026-07-21",53.975,-0.025,11,12,53.9948,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":486,"volume":571,"transactions":392,"vwap":572},"2026-07-20",54,-0.0434,107.188,54.0209,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":107,"volume":577,"transactions":577,"vwap":578},"2026-07-17",54.0434,-0.0068,16,54.0626,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":217,"volume":384,"transactions":583,"vwap":584},"2026-07-16",54.0502,-0.0205,13,54.0325,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":203,"transactions":384,"vwap":590},"2026-07-15",54.0707,0.0883,0.16,54.083,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":344,"volume":595,"transactions":583,"vwap":596},"2026-07-14",53.9824,0.0674,12.184,53.9654,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":486,"percent_change":557,"volume":600,"transactions":479,"vwap":601},"2026-07-13",53.915,85,53.9769,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-10",53.995,-0.055,-0.1,100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":405,"volume":607,"transactions":9,"vwap":610},"2026-07-09",54.049999,0.062,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":314,"volume":617,"transactions":9,"vwap":615},"2026-07-08",53.97,53.988,-0.046,200,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":360,"volume":623,"transactions":9,"vwap":621},"2026-07-07",54.080002,54.034,0.011,1300,{"date":625,"open":610,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-06",54.07,54.014999,54.022999,0.073,0.14,7200,{"date":633,"open":610,"high":610,"low":634,"close":634,"change":635,"percent_change":107,"volume":636,"transactions":9,"vwap":634},"2026-07-02",53.95,-0.005,11900,{"date":638,"open":614,"high":639,"low":634,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-01",53.98,53.955,-0.295,-0.54,5900,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":102,"percent_change":405,"volume":649,"transactions":9,"vwap":648},"2026-06-30",54.28,54.24,54.25,4253800,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":563,"percent_change":427,"volume":654,"transactions":9,"vwap":653},"2026-06-29",54.26,54.19,7900,{"date":656,"open":657,"high":647,"low":658,"close":658,"change":659,"percent_change":442,"volume":660,"transactions":9,"vwap":658},"2026-06-26",54.22,54.215,-0.03,25900,{"date":662,"open":646,"high":646,"low":663,"close":663,"change":664,"percent_change":16,"volume":617,"transactions":9,"vwap":663},"2026-06-25",54.245,0.04,{"date":666,"open":667,"high":647,"low":667,"close":668,"change":107,"percent_change":543,"volume":669,"transactions":9,"vwap":668},"2026-06-24",54.029999,54.205,9300,{"date":671,"open":672,"high":658,"low":672,"close":658,"change":673,"percent_change":674,"volume":617,"transactions":9,"vwap":658},"2026-06-23",54.21,0.006,0.01,{"date":676,"open":672,"high":646,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-22",54.199,54.209,-0.063,-0.12,11200,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":607,"transactions":9,"vwap":684},"2026-06-18",54.272,0.129,0.24,{"date":688,"open":652,"high":652,"low":689,"close":689,"change":690,"percent_change":691,"volume":617,"transactions":9,"vwap":689},"2026-06-17",54.143,-0.154,-0.28,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-16",54.39,54.295,54.297,0.016,0.03,500,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":630,"volume":705,"transactions":9,"vwap":703},"2026-06-15",54.35,54.281,0.077,1700,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":-6,"volume":617,"transactions":9,"vwap":709},"2026-06-12",54.18,54.204,-0.001,{"date":712,"open":713,"high":668,"low":713,"close":668,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":668},"2026-06-11",54.02,0.275,0.51,400,{"date":718,"open":569,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-10",54.0099983,53.93,-0.085,-0.16,2400,{"date":725,"open":627,"high":627,"low":627,"close":627,"change":726,"percent_change":727,"volume":607,"transactions":9,"vwap":627},"2026-06-09",0.065,0.12,{"date":729,"open":634,"high":634,"low":634,"close":634,"change":730,"percent_change":698,"volume":607,"transactions":9,"vwap":634},"2026-06-08",0.015,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":502,"volume":607,"transactions":9,"vwap":733},"2026-06-05",53.935,-0.185,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":589,"volume":607,"transactions":9,"vwap":737},"2026-06-04",54.12,0.084,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":412,"volume":607,"transactions":9,"vwap":741},"2026-06-03",54.035999,-0.099,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":664,"percent_change":16,"volume":607,"transactions":9,"vwap":746},"2026-06-02",54.099998,54.135,{"date":748,"open":439,"high":749,"low":439,"close":749,"change":550,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-01",54.095001,-0.61,100000,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":727,"percent_change":471,"volume":757,"transactions":9,"vwap":756},"2026-05-29",54.43,54.42,54.425,2900100,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":337,"volume":607,"transactions":9,"vwap":760},"2026-05-28",54.305,0.027,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":674,"volume":607,"transactions":9,"vwap":764},"2026-05-27",54.278,0.003,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":117,"volume":607,"transactions":9,"vwap":768},"2026-05-26",54.275,0.136,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":102,"percent_change":405,"volume":607,"transactions":9,"vwap":772},"2026-05-22",54.139,{"date":774,"open":569,"high":775,"low":569,"close":775,"change":776,"percent_change":664,"volume":777,"transactions":9,"vwap":775},"2026-05-21",54.078999,0.024,1200,{"date":779,"open":569,"high":780,"low":569,"close":780,"change":781,"percent_change":782,"volume":623,"transactions":9,"vwap":780},"2026-05-20",54.055,0.309,0.57,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":258,"volume":607,"transactions":9,"vwap":785},"2026-05-19",53.746,-0.118,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":674,"volume":607,"transactions":9,"vwap":789},"2026-05-18",53.864,0.004,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":617,"transactions":9,"vwap":793},"2026-05-15",53.86,-0.218,-0.4,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":314,"volume":607,"transactions":9,"vwap":799},"2026-05-14",54.16,54.077999,-0.049,{"date":802,"open":745,"high":798,"low":745,"close":803,"change":804,"percent_change":727,"volume":805,"transactions":9,"vwap":803},"2026-05-13",54.127,0.064,181600,{"date":807,"open":620,"high":620,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-12",53.92,54.063,-0.132,-0.24,1800,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":563,"percent_change":427,"volume":607,"transactions":9,"vwap":815},"2026-05-11",54.195,{"date":817,"open":798,"high":657,"low":818,"close":657,"change":726,"percent_change":727,"volume":819,"transactions":9,"vwap":657},"2026-05-08",54.15,600,{"date":821,"open":818,"high":366,"low":818,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-07",54.155,-0.144,-0.27,3700,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":137,"volume":607,"transactions":9,"vwap":828},"2026-05-06",54.299,0.174,{"date":831,"open":626,"high":832,"low":626,"close":832,"change":833,"percent_change":630,"volume":607,"transactions":9,"vwap":832},"2026-05-05",54.125,0.075,{"date":835,"open":610,"high":610,"low":610,"close":610,"change":836,"percent_change":824,"volume":607,"transactions":9,"vwap":610},"2026-05-04",-0.149,{"date":838,"open":839,"high":839,"low":677,"close":677,"change":840,"percent_change":811,"volume":617,"transactions":9,"vwap":677},"2026-05-01",54.213,-0.131,{"date":842,"open":843,"high":844,"low":652,"close":844,"change":845,"percent_change":727,"volume":846,"transactions":9,"vwap":844},"2026-04-30",54.27,54.33,0.067,3398400,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":824,"volume":607,"transactions":9,"vwap":849},"2026-04-29",54.263,-0.145,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":557,"volume":607,"transactions":9,"vwap":853},"2026-04-28",54.408,-0.084,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":337,"volume":860,"transactions":9,"vwap":858},"2026-04-27",54.44,54.492,0.025,326000,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":274,"volume":607,"transactions":9,"vwap":863},"2026-04-24",54.467,0.047,{"date":866,"open":755,"high":755,"low":755,"close":755,"change":867,"percent_change":680,"volume":607,"transactions":9,"vwap":755},"2026-04-23",-0.064,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":589,"volume":607,"transactions":9,"vwap":871},"2026-04-22",54.49,54.484,0.085,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":607,"transactions":9,"vwap":875},"2026-04-21",54.399,-0.116,-0.21,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":607,"transactions":9,"vwap":880},"2026-04-20",54.515,-0.058,-0.11,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":142,"volume":888,"transactions":9,"vwap":886},"2026-04-17",54.615,54.573,0.208,300,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":314,"percent_change":523,"volume":716,"transactions":9,"vwap":892},"2026-04-16",54.41,54.365,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":107,"volume":607,"transactions":9,"vwap":895},"2026-04-15",54.455,-0.006,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":390,"volume":617,"transactions":9,"vwap":900},"2026-04-14",54.505,54.461,0.141,{"date":903,"open":843,"high":904,"low":843,"close":904,"change":905,"percent_change":906,"volume":607,"transactions":9,"vwap":904},"2026-04-13",54.32,0.165,0.3,{"date":908,"open":822,"high":822,"low":822,"close":822,"change":909,"percent_change":691,"volume":607,"transactions":9,"vwap":822},"2026-04-10",-0.151,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":457,"volume":607,"transactions":9,"vwap":912},"2026-04-09",54.306,0.046,{"date":915,"open":652,"high":652,"low":652,"close":652,"change":916,"percent_change":917,"volume":888,"transactions":9,"vwap":652},"2026-04-08",0.294,0.54,{"date":919,"open":808,"high":920,"low":808,"close":920,"change":697,"percent_change":698,"volume":617,"transactions":9,"vwap":920},"2026-04-07",53.966,{"date":922,"open":923,"high":634,"low":923,"close":634,"change":924,"percent_change":122,"volume":617,"transactions":9,"vwap":634},"2026-04-06",53.83,0.216,{"date":926,"open":927,"high":511,"low":928,"close":929,"change":930,"percent_change":630,"volume":931,"transactions":9,"vwap":929},"2026-04-02",53.66,53.62,53.734,0.074,8500,{"date":933,"open":934,"high":935,"low":927,"close":927,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":927},"2026-04-01",53.74,53.76,-0.265,-0.49,2841200,{"date":940,"open":927,"high":941,"low":927,"close":941,"change":942,"percent_change":943,"volume":617,"transactions":9,"vwap":941},"2026-03-31",53.925,0.514,0.96,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":607,"transactions":9,"vwap":946},"2026-03-30",53.411,0.078,0.15,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":877,"volume":617,"transactions":9,"vwap":952},"2026-03-27",53.325,53.333,-0.112,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":617,"transactions":9,"vwap":957},"2026-03-26",53.509,53.445,-0.36,-0.67,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":906,"volume":607,"transactions":9,"vwap":962},"2026-03-25",53.805,0.159,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":786,"percent_change":258,"volume":607,"transactions":9,"vwap":966},"2026-03-24",53.646,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-23",53.94,53.705,53.764,0.223,0.42,345500,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":750,"volume":607,"transactions":9,"vwap":977},"2026-03-20",53.541,-0.327,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":457,"volume":607,"transactions":9,"vwap":981},"2026-03-19",53.868,0.045,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":607,"transactions":9,"vwap":985},"2026-03-18",53.823,-0.229,-0.42,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":471,"percent_change":991,"volume":607,"transactions":9,"vwap":990},"2026-03-17",54.051998,0.41,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":686,"volume":607,"transactions":9,"vwap":994},"2026-03-16",53.832,0.127,{"date":997,"open":969,"high":969,"low":970,"close":970,"change":998,"percent_change":282,"volume":999,"transactions":9,"vwap":970},"2026-03-13",-0.103,700,{"date":1001,"open":311,"high":311,"low":1002,"close":1002,"change":1003,"percent_change":642,"volume":1004,"transactions":9,"vwap":1002},"2026-03-12",53.808,-0.292,1100,{"date":1006,"open":708,"high":708,"low":745,"close":745,"change":1007,"percent_change":225,"volume":888,"transactions":9,"vwap":745},"2026-03-11",-0.134,{"date":1009,"open":648,"high":648,"low":1010,"close":1010,"change":1011,"percent_change":329,"volume":607,"transactions":9,"vwap":1010},"2026-03-10",54.234,-0.036,{"date":1013,"open":720,"high":843,"low":720,"close":843,"change":589,"percent_change":906,"volume":888,"transactions":9,"vwap":843},"2026-03-09",{"date":1015,"open":620,"high":657,"low":620,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-06",54.11,-0.26,-0.48,4185600,{"date":1021,"open":1022,"high":694,"low":1023,"close":1022,"change":1024,"percent_change":722,"volume":1025,"transactions":9,"vwap":1022},"2026-03-05",54.37,54.34,-0.089,17400,{"date":1027,"open":1023,"high":1028,"low":1023,"close":1029,"change":804,"percent_change":727,"volume":999,"transactions":9,"vwap":1029},"2026-03-04",54.471,54.459,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":882,"volume":1035,"transactions":9,"vwap":1033},"2026-03-03",54.23,54.395,-0.059,1012500,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":607,"transactions":9,"vwap":1038},"2026-03-02",54.454,-0.301,-0.55,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":607,"transactions":9,"vwap":1043},"2026-02-27",54.755,-0.079,-0.14,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":698,"volume":1052,"transactions":9,"vwap":1050},"2026-02-26",54.845,54.81,54.834,0.019,800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":16,"volume":1058,"transactions":9,"vwap":1056},"2026-02-25",54.79,54.815,0.037,1500,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":217,"volume":1064,"transactions":9,"vwap":1062},"2026-02-24",54.77,54.778,-0.022,1400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":659,"volume":1071,"transactions":9,"vwap":1069},"2026-02-23",54.83,54.9,54.8,-0.015,2200,{"date":1073,"open":1069,"high":1074,"low":1069,"close":1056,"change":982,"percent_change":457,"volume":1058,"transactions":9,"vwap":1056},"2026-02-20",54.82,{"date":1076,"open":1077,"high":1061,"low":1077,"close":1061,"change":1078,"percent_change":543,"volume":1079,"transactions":9,"vwap":1061},"2026-02-19",54.76,-0.013,3000,{"date":1081,"open":1061,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":251,"volume":1085,"transactions":9,"vwap":1082},"2026-02-18",54.783,54.73,0.103,2900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":710,"percent_change":-6,"volume":1091,"transactions":9,"vwap":1090},"2026-02-17",54.72,54.75,54.68,3500,{"date":1093,"open":1089,"high":1089,"low":1094,"close":1094,"change":1095,"percent_change":543,"volume":1096,"transactions":9,"vwap":1094},"2026-02-13",54.681,-0.012,3400,{"date":1098,"open":1077,"high":1077,"low":1099,"close":1099,"change":1100,"percent_change":360,"volume":169,"transactions":9,"vwap":1099},"2026-02-12",54.693,0.013,{"date":1102,"open":1090,"high":1103,"low":1090,"close":1090,"change":217,"percent_change":329,"volume":1104,"transactions":9,"vwap":1090},"2026-02-11",54.7,2192700,{"date":1106,"open":1049,"high":1049,"low":1088,"close":1088,"change":761,"percent_change":337,"volume":623,"transactions":9,"vwap":1088},"2026-02-10",{"date":1108,"open":1099,"high":1099,"low":1099,"close":1099,"change":1109,"percent_change":457,"volume":607,"transactions":9,"vwap":1099},"2026-02-09",0.043,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":686,"volume":607,"transactions":9,"vwap":1112},"2026-02-06",54.65,0.132,{"date":1115,"open":870,"high":1116,"low":870,"close":1116,"change":635,"percent_change":107,"volume":617,"transactions":9,"vwap":1116},"2026-02-05",54.518,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":722,"volume":607,"transactions":9,"vwap":1119},"2026-02-04",54.523,-0.087,{"date":1122,"open":1083,"high":1083,"low":1123,"close":1124,"change":18,"percent_change":18,"volume":1125,"transactions":9,"vwap":1124},"2026-02-03",54.47,54.61,900,{"date":1127,"open":1128,"high":1128,"low":1124,"close":1124,"change":877,"percent_change":1129,"volume":888,"transactions":9,"vwap":1124},"2026-02-02",54.621,-0.38,{"date":1131,"open":1067,"high":1067,"low":1074,"close":1074,"change":102,"percent_change":405,"volume":1071,"transactions":9,"vwap":1074},"2026-01-30",{"date":1133,"open":1077,"high":1067,"low":1077,"close":1077,"change":659,"percent_change":427,"volume":1096,"transactions":9,"vwap":1077},"2026-01-29",{"date":1135,"open":1069,"high":1069,"low":1055,"close":1055,"change":1136,"percent_change":680,"volume":623,"transactions":9,"vwap":1055},"2026-01-28",-0.065,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":419,"volume":1143,"transactions":9,"vwap":1141},"2026-01-27",54.85,54.87,54.855,0.055,2000,{"date":1145,"open":1049,"high":1049,"low":1069,"close":1069,"change":543,"percent_change":217,"volume":1064,"transactions":9,"vwap":1069},"2026-01-26",{"date":1147,"open":1069,"high":1074,"low":1061,"close":1074,"change":1148,"percent_change":442,"volume":1149,"transactions":9,"vwap":1074},"2026-01-23",-0.031,6200,{"date":1151,"open":1067,"high":1152,"low":1049,"close":1152,"change":1153,"percent_change":589,"volume":1154,"transactions":9,"vwap":1152},"2026-01-22",54.851,0.088,729100,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":930,"percent_change":630,"volume":607,"transactions":9,"vwap":1157},"2026-01-21",54.763,{"date":1159,"open":1103,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":169,"transactions":9,"vwap":1162},"2026-01-20",54.74,54.679,54.689,-0.111,-0.2,{"date":1166,"open":1069,"high":1069,"low":1069,"close":1069,"change":1167,"percent_change":674,"volume":607,"transactions":9,"vwap":1069},"2026-01-16",0.005,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":674,"percent_change":360,"volume":607,"transactions":9,"vwap":1170},"2026-01-15",54.795,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":698,"volume":699,"transactions":9,"vwap":1174},"2026-01-14",54.725,54.785,0.018,{"date":1177,"open":1160,"high":1178,"low":1160,"close":1178,"change":864,"percent_change":274,"volume":1179,"transactions":9,"vwap":1178},"2026-01-13",54.767,658700,{"date":1181,"open":1088,"high":1088,"low":1088,"close":1088,"change":1182,"percent_change":659,"volume":617,"transactions":9,"vwap":1088},"2026-01-12",-0.016,{"date":1184,"open":1089,"high":1089,"low":1088,"close":1185,"change":913,"percent_change":457,"volume":888,"transactions":9,"vwap":1185},"2026-01-09",54.736,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":360,"percent_change":664,"volume":1190,"transactions":9,"vwap":1189},"2026-01-08",54.67,54.69,1517100,{"date":1192,"open":1103,"high":1193,"low":1188,"close":1188,"change":543,"percent_change":217,"volume":699,"transactions":9,"vwap":1188},"2026-01-07",54.719,{"date":1195,"open":1188,"high":1189,"low":1188,"close":1189,"change":18,"percent_change":18,"volume":1196,"transactions":9,"vwap":1189},"2026-01-06",4300000,{"date":1198,"open":1199,"high":1103,"low":1199,"close":1189,"change":1200,"percent_change":516,"volume":777,"transactions":9,"vwap":1189},"2026-01-05",54.674,0.167,{"date":1202,"open":1203,"high":1203,"low":1119,"close":1119,"change":1204,"percent_change":337,"volume":716,"transactions":9,"vwap":1119},"2026-01-02",54.535,0.026,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":680,"volume":607,"transactions":9,"vwap":1207},"2025-12-31",54.497,-0.066,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":102,"volume":607,"transactions":9,"vwap":1211},"2025-12-30",54.563,0.034,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":16,"volume":607,"transactions":9,"vwap":1215},"2025-12-29",54.529,0.039,{"date":1218,"open":1219,"high":1219,"low":870,"close":870,"change":543,"percent_change":217,"volume":607,"transactions":9,"vwap":870},"2025-12-26",54.54,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":589,"volume":607,"transactions":9,"vwap":1223},"2025-12-24",54.519,54.51,0.089,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":274,"volume":607,"transactions":9,"vwap":1227},"2025-12-23",54.421,0.051,{"date":1230,"open":702,"high":1022,"low":702,"close":1022,"change":1017,"percent_change":1018,"volume":888,"transactions":9,"vwap":1022},"2025-12-22",{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":659,"volume":716,"transactions":9,"vwap":1234},"2025-12-19",54.71,54.63,-0.018,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":999,"transactions":9,"vwap":1240},"2025-12-18",54.66,54.625,54.648,0.125,0.23,{"date":1244,"open":1223,"high":1245,"low":1223,"close":1119,"change":616,"percent_change":486,"volume":999,"transactions":9,"vwap":1119},"2025-12-17",54.533,{"date":1247,"open":870,"high":1248,"low":870,"close":1248,"change":1051,"percent_change":698,"volume":607,"transactions":9,"vwap":1248},"2025-12-16",54.569,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":337,"percent_change":274,"volume":607,"transactions":9,"vwap":1251},"2025-12-15",54.55,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":314,"percent_change":722,"volume":607,"transactions":9,"vwap":1254},"2025-12-12",54.5,{"date":1256,"open":1257,"high":1257,"low":1251,"close":1258,"change":674,"percent_change":360,"volume":699,"transactions":9,"vwap":1258},"2025-12-11",54.6,54.59,{"date":1260,"open":1261,"high":1124,"low":1029,"close":1262,"change":589,"percent_change":1263,"volume":699,"transactions":9,"vwap":1262},"2025-12-10",54.46,54.58,0.29,{"date":1265,"open":1022,"high":1266,"low":1022,"close":755,"change":1136,"percent_change":680,"volume":1064,"transactions":9,"vwap":755},"2025-12-09",54.452,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":282,"volume":819,"transactions":9,"vwap":1271},"2025-12-08",54.506,54.448,54.485,-0.105,{"date":1274,"open":1258,"high":1234,"low":1258,"close":1258,"change":1275,"percent_change":698,"volume":1276,"transactions":9,"vwap":1258},"2025-12-05",0.017,101100,{"date":1278,"open":1279,"high":886,"low":1279,"close":886,"change":1280,"percent_change":606,"volume":1281,"transactions":9,"vwap":886},"2025-12-04",54.52,-0.052,7250200,{"date":1283,"open":1239,"high":1239,"low":1239,"close":1239,"change":833,"percent_change":630,"volume":607,"transactions":9,"vwap":1239},"2025-12-03",{"date":1285,"open":1261,"high":1251,"low":1261,"close":1251,"change":1286,"percent_change":1287,"volume":699,"transactions":9,"vwap":1251},"2025-12-02",0.093,0.17,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":607,"transactions":9,"vwap":1290},"2025-12-01",54.457,-0.356,-0.65,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":765,"percent_change":674,"volume":607,"transactions":9,"vwap":1295},"2025-11-28",54.813,{"date":1297,"open":1049,"high":1049,"low":1049,"close":1049,"change":1153,"percent_change":589,"volume":607,"transactions":9,"vwap":1049},"2025-11-26",{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":137,"volume":607,"transactions":9,"vwap":1300},"2025-11-25",54.722,0.177,{"date":1303,"open":1222,"high":1251,"low":1254,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-11-24",54.545,0.154,0.28,1900,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1306,"volume":607,"transactions":9,"vwap":1310},"2025-11-21",54.391,0.152,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1078,"percent_change":543,"volume":607,"transactions":9,"vwap":1314},"2025-11-20",54.239,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":859,"percent_change":337,"volume":607,"transactions":9,"vwap":1317},"2025-11-19",54.252,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1051,"percent_change":664,"volume":607,"transactions":9,"vwap":1320},"2025-11-18",54.227,{"date":1322,"open":1323,"high":695,"low":1324,"close":1324,"change":953,"percent_change":877,"volume":1325,"transactions":9,"vwap":1324},"2025-11-17",54.246,54.208,2800,{"date":1327,"open":1328,"high":904,"low":365,"close":904,"change":674,"percent_change":360,"volume":999,"transactions":9,"vwap":904},"2025-11-14",54.178,{"date":1330,"open":1022,"high":1022,"low":1331,"close":1331,"change":1164,"percent_change":1332,"volume":819,"transactions":9,"vwap":1331},"2025-11-13",54.31,-0.37,{"date":1334,"open":1223,"high":1223,"low":1223,"close":1223,"change":1335,"percent_change":523,"volume":607,"transactions":9,"vwap":1223},"2025-11-12",-0.095,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":726,"percent_change":727,"volume":607,"transactions":9,"vwap":1338},"2025-11-11",54.605,{"date":1340,"open":1270,"high":1219,"low":1270,"close":1219,"change":1341,"percent_change":142,"volume":1052,"transactions":9,"vwap":1219},"2025-11-10",0.206,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":622,"percent_change":360,"volume":607,"transactions":9,"vwap":1344},"2025-11-07",54.334,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1136,"percent_change":680,"volume":1348,"transactions":9,"vwap":1347},"2025-11-06",54.323,2700,{"date":1350,"open":1032,"high":1112,"low":1032,"close":1351,"change":1352,"percent_change":1263,"volume":1353,"transactions":9,"vwap":1351},"2025-11-05",54.388,0.158,11100,{"date":1355,"open":1032,"high":1032,"low":1032,"close":1032,"change":1356,"percent_change":442,"volume":607,"transactions":9,"vwap":1032},"2025-11-04",-0.035,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":607,"transactions":9,"vwap":1359},"2025-11-03",54.265,-0.415,-0.76,{"date":1363,"open":1090,"high":1090,"low":1090,"close":1090,"change":107,"percent_change":543,"volume":607,"transactions":9,"vwap":1090},"2025-10-31",{"date":1365,"open":1189,"high":1189,"low":1189,"close":1189,"change":486,"percent_change":557,"volume":607,"transactions":9,"vwap":1189},"2025-10-30",{"date":1367,"open":1061,"high":1061,"low":1061,"close":1061,"change":557,"percent_change":824,"volume":607,"transactions":9,"vwap":1061},"2025-10-29",{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":329,"percent_change":193,"volume":607,"transactions":9,"vwap":1370},"2025-10-28",54.92,{"date":1372,"open":1373,"high":171,"low":1373,"close":171,"change":1374,"percent_change":117,"volume":999,"transactions":9,"vwap":171},"2025-10-27",54.93,0.137,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":906,"volume":607,"transactions":9,"vwap":1377},"2025-10-24",54.853,0.163,{"date":1380,"open":1189,"high":1189,"low":1189,"close":1189,"change":698,"percent_change":337,"volume":607,"transactions":9,"vwap":1189},"2025-10-23",{"date":1382,"open":1238,"high":1238,"low":1238,"close":1238,"change":1383,"percent_change":107,"volume":607,"transactions":9,"vwap":1238},"2025-10-22",-0.007,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1387,"change":1388,"percent_change":442,"volume":607,"transactions":9,"vwap":1387},"2025-10-21",54.698,54.667,-0.033,{"date":1390,"open":1103,"high":1103,"low":1103,"close":1103,"change":1287,"percent_change":516,"volume":607,"transactions":9,"vwap":1103},"2025-10-20",{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":664,"percent_change":16,"volume":607,"transactions":9,"vwap":1393},"2025-10-17",54.53,{"date":1395,"open":1396,"high":870,"low":1396,"close":870,"change":1397,"percent_change":877,"volume":1004,"transactions":9,"vwap":870},"2025-10-16",54.487,-0.113,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":137,"volume":1403,"transactions":9,"vwap":1401},"2025-10-15",54.64,54.603,0.172,512000,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1204,"percent_change":337,"volume":607,"transactions":9,"vwap":1406},"2025-10-14",54.431,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":607,"transactions":9,"vwap":1409},"2025-10-13",54.405,0.271,0.5,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":937,"volume":607,"transactions":9,"vwap":1414},"2025-10-10",54.134,-0.267,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":811,"volume":607,"transactions":9,"vwap":1418},"2025-10-09",54.401,-0.129,{"date":1421,"open":1262,"high":1262,"low":1393,"close":1393,"change":606,"percent_change":412,"volume":888,"transactions":9,"vwap":1393},"2025-10-08",{"date":1423,"open":1234,"high":1234,"low":1234,"close":1234,"change":1424,"percent_change":427,"volume":607,"transactions":9,"vwap":1234},"2025-10-07",-0.029,{"date":1426,"open":1112,"high":1427,"low":1112,"close":1427,"change":1095,"percent_change":543,"volume":716,"transactions":9,"vwap":1427},"2025-10-06",54.659,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":329,"volume":699,"transactions":9,"vwap":1431},"2025-10-03",54.664,54.671,-0.039,{"date":1434,"open":1233,"high":1233,"low":1233,"close":1233,"change":1212,"percent_change":102,"volume":607,"transactions":9,"vwap":1233},"2025-10-02",{"date":1436,"open":1234,"high":1437,"low":1234,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-10-01",54.676,-0.214,-0.39,130000,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":442,"volume":607,"transactions":9,"vwap":1443},"2025-09-30",54.89,-0.032,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":607,"transactions":9,"vwap":1447},"2025-09-29",54.922,0.112,0.2,{"date":1451,"open":1043,"high":1049,"low":1043,"close":1049,"change":930,"percent_change":630,"volume":1052,"transactions":9,"vwap":1049},"2025-09-26",{"date":1453,"open":1185,"high":1185,"low":1185,"close":1185,"change":1454,"percent_change":225,"volume":607,"transactions":9,"vwap":1185},"2025-09-25",-0.139,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":193,"volume":607,"transactions":9,"vwap":1457},"2025-09-24",54.875,-0.074,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":664,"volume":607,"transactions":9,"vwap":1461},"2025-09-23",54.949,0.023,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":790,"percent_change":674,"volume":607,"transactions":9,"vwap":1466},"2025-09-22",54.925,54.926,{"date":1468,"open":1447,"high":1447,"low":1447,"close":1447,"change":872,"percent_change":589,"volume":607,"transactions":9,"vwap":1447},"2025-09-19",{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":698,"percent_change":337,"volume":607,"transactions":9,"vwap":1472},"2025-09-18",54.835,54.837,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":881,"percent_change":882,"volume":607,"transactions":9,"vwap":1475},"2025-09-17",54.807,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":543,"volume":607,"transactions":9,"vwap":1478},"2025-09-16",54.865,-0.011,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":405,"percent_change":1449,"volume":607,"transactions":9,"vwap":1482},"2025-09-15",54.876,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1235,"percent_change":659,"volume":607,"transactions":9,"vwap":1485},"2025-09-12",54.766,{"date":1487,"open":1233,"high":1488,"low":1233,"close":1488,"change":1489,"percent_change":471,"volume":819,"transactions":9,"vwap":1488},"2025-09-11",54.784,0.119,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1449,"volume":607,"transactions":9,"vwap":1492},"2025-09-10",54.665,0.109,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1458,"percent_change":1045,"volume":607,"transactions":9,"vwap":1496},"2025-09-09",54.556,{"date":1498,"open":1112,"high":1112,"low":1234,"close":1234,"change":698,"percent_change":337,"volume":1004,"transactions":9,"vwap":1234},"2025-09-08",{"date":1500,"open":1257,"high":1257,"low":1257,"close":1257,"change":630,"percent_change":390,"volume":607,"transactions":9,"vwap":1257},"2025-09-05",{"date":1502,"open":1261,"high":1261,"low":1261,"close":1261,"change":1017,"percent_change":1018,"volume":716,"transactions":9,"vwap":1261},"2025-09-04",{"date":1504,"open":1022,"high":1088,"low":1022,"close":1088,"change":1505,"percent_change":1506,"volume":1085,"transactions":9,"vwap":1088},"2025-09-03",0.503,0.93,{"date":1508,"open":1032,"high":1032,"low":1509,"close":1509,"change":1510,"percent_change":1361,"volume":607,"transactions":9,"vwap":1509},"2025-09-02",54.217,-0.416,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":680,"volume":607,"transactions":9,"vwap":1513},"2025-08-29",54.633,-0.067,{"date":1516,"open":1189,"high":1083,"low":1090,"close":1103,"change":18,"percent_change":18,"volume":1517,"transactions":9,"vwap":1103},"2025-08-28",239600,{"date":1519,"open":1103,"high":1103,"low":1103,"close":1103,"change":457,"percent_change":948,"volume":607,"transactions":9,"vwap":1103},"2025-08-27",{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":948,"volume":607,"transactions":9,"vwap":1522},"2025-08-26",54.62,0.083,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":606,"volume":607,"transactions":9,"vwap":1526},"2025-08-25",54.537,-0.054,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":888,"transactions":9,"vwap":1531},"2025-08-22",54.29,54.591,0.381,0.7,{"date":1535,"open":672,"high":672,"low":672,"close":672,"change":1536,"percent_change":882,"volume":607,"transactions":9,"vwap":672},"2025-08-21",-0.062,{"date":1538,"open":684,"high":684,"low":684,"close":684,"change":1432,"percent_change":329,"volume":607,"transactions":9,"vwap":684},"2025-08-20",{"date":1540,"open":1331,"high":1541,"low":1331,"close":1541,"change":1542,"percent_change":18,"volume":1004,"transactions":9,"vwap":1541},"2025-08-19",54.311,0.001,{"date":1544,"open":1331,"high":1331,"low":1331,"close":1331,"change":107,"percent_change":543,"volume":607,"transactions":9,"vwap":1331},"2025-08-18",{"date":1546,"open":904,"high":904,"low":904,"close":904,"change":1479,"percent_change":543,"volume":607,"transactions":9,"vwap":904},"2025-08-15",{"date":1548,"open":702,"high":1022,"low":1549,"close":1549,"change":1163,"percent_change":1164,"volume":1550,"transactions":9,"vwap":1549},"2025-08-14",54.331,313000,{"date":1552,"open":857,"high":1553,"low":754,"close":1553,"change":1113,"percent_change":686,"volume":1554,"transactions":9,"vwap":1553},"2025-08-13",54.442,4380000,{"date":1556,"open":1557,"high":1331,"low":1557,"close":1331,"change":1558,"percent_change":1559,"volume":888,"transactions":9,"vwap":1331},"2025-08-12",54.3,0.097,0.18,{"date":1561,"open":839,"high":839,"low":839,"close":839,"change":1100,"percent_change":360,"volume":607,"transactions":9,"vwap":839},"2025-08-11",{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":18,"volume":607,"transactions":9,"vwap":1564},"2025-08-08",54.2,0.002,{"date":1567,"open":798,"high":1568,"low":798,"close":1568,"change":1444,"percent_change":442,"volume":888,"transactions":9,"vwap":1568},"2025-08-07",54.198,{"date":1570,"open":1032,"high":1032,"low":1032,"close":1032,"change":1571,"percent_change":405,"volume":607,"transactions":9,"vwap":1032},"2025-08-06",0.058,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1565,"percent_change":18,"volume":607,"transactions":9,"vwap":1574},"2025-08-05",54.172,{"date":1576,"open":365,"high":365,"low":365,"close":365,"change":1287,"percent_change":516,"volume":607,"transactions":9,"vwap":365},"2025-08-04",{"date":1578,"open":569,"high":569,"low":569,"close":569,"change":1579,"percent_change":642,"volume":607,"transactions":9,"vwap":569},"2025-08-01",-0.293,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1275,"percent_change":698,"volume":607,"transactions":9,"vwap":1582},"2025-07-31",54.293,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":742,"percent_change":412,"volume":716,"transactions":9,"vwap":1586},"2025-07-30",54.36,54.276,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":698,"percent_change":102,"volume":607,"transactions":9,"vwap":1589},"2025-07-29",54.375,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":635,"percent_change":107,"volume":607,"transactions":9,"vwap":1592},"2025-07-28",54.345,{"date":1594,"open":694,"high":891,"low":702,"close":702,"change":360,"percent_change":664,"volume":1595,"transactions":9,"vwap":702},"2025-07-25",200300,{"date":1597,"open":844,"high":844,"low":844,"close":844,"change":1598,"percent_change":217,"volume":607,"transactions":9,"vwap":844},"2025-07-24",-0.023,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1109,"percent_change":457,"volume":607,"transactions":9,"vwap":1601},"2025-07-23",54.353,{"date":1603,"open":1604,"high":1331,"low":1604,"close":1331,"change":1605,"percent_change":727,"volume":699,"transactions":9,"vwap":1331},"2025-07-22",54.271,0.063,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":589,"volume":607,"transactions":9,"vwap":1608},"2025-07-21",54.247,0.087,{"date":1611,"open":798,"high":798,"low":798,"close":798,"change":102,"percent_change":405,"volume":607,"transactions":9,"vwap":798},"2025-07-18",{"date":1613,"open":1614,"high":745,"low":1614,"close":745,"change":1615,"percent_change":274,"volume":607,"transactions":9,"vwap":745},"2025-07-17",54.060001,0.048,{"date":1617,"open":990,"high":990,"low":990,"close":990,"change":1493,"percent_change":1449,"volume":607,"transactions":9,"vwap":990},"2025-07-16",{"date":1619,"open":667,"high":667,"low":969,"close":1620,"change":1621,"percent_change":225,"volume":1622,"transactions":9,"vwap":1620},"2025-07-15",53.943,-0.137,190100,{"date":1624,"open":719,"high":620,"low":719,"close":620,"change":337,"percent_change":274,"volume":617,"transactions":9,"vwap":620},"2025-07-14",{"date":1626,"open":713,"high":667,"low":713,"close":667,"change":606,"percent_change":412,"volume":607,"transactions":9,"vwap":667},"2025-07-11",{"date":1628,"open":745,"high":1629,"low":745,"close":1629,"change":543,"percent_change":217,"volume":607,"transactions":9,"vwap":1629},"2025-07-10",54.13,{"date":1631,"open":1614,"high":818,"low":1614,"close":818,"change":727,"percent_change":471,"volume":607,"transactions":9,"vwap":818},"2025-07-09",{"date":1633,"open":610,"high":610,"low":667,"close":667,"change":1164,"percent_change":1332,"volume":617,"transactions":9,"vwap":667},"2025-07-08",{"date":1635,"open":1032,"high":1032,"low":1629,"close":1032,"change":1636,"percent_change":557,"volume":1052,"transactions":9,"vwap":1032},"2025-07-07",-0.083,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":698,"percent_change":102,"volume":1125,"transactions":9,"vwap":1639},"2025-07-03",54.313,{"date":1641,"open":365,"high":1642,"low":365,"close":1642,"change":947,"percent_change":630,"volume":888,"transactions":9,"vwap":1642},"2025-07-02",54.283,{"date":1644,"open":668,"high":668,"low":668,"close":668,"change":824,"percent_change":1645,"volume":607,"transactions":9,"vwap":668},"2025-07-01",-0.5,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":251,"volume":607,"transactions":9,"vwap":1648},"2025-06-30",54.475,0.101,{"date":1651,"open":891,"high":891,"low":1652,"close":1652,"change":217,"percent_change":329,"volume":777,"transactions":9,"vwap":1652},"2025-06-27",54.374,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":117,"volume":607,"transactions":9,"vwap":1655},"2025-06-26",54.414,0.135,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1212,"percent_change":102,"volume":607,"transactions":9,"vwap":1659},"2025-06-25",54.279,{"date":1661,"open":1662,"high":663,"low":1662,"close":663,"change":1493,"percent_change":1449,"volume":617,"transactions":9,"vwap":663},"2025-06-24",54.237,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1287,"volume":607,"transactions":9,"vwap":1665},"2025-06-23",54.136,0.094,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1113,"percent_change":686,"volume":607,"transactions":9,"vwap":1669},"2025-06-20",54.042,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":16,"percent_change":344,"volume":607,"transactions":9,"vwap":1672},"2025-06-18",53.91,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1136,"percent_change":680,"volume":607,"transactions":9,"vwap":1675},"2025-06-17",53.84,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":390,"volume":607,"transactions":9,"vwap":1678},"2025-06-16",53.905,0.142,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1419,"percent_change":811,"volume":607,"transactions":9,"vwap":1682},"2025-06-13",53.763,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":102,"volume":607,"transactions":9,"vwap":1685},"2025-06-12",53.892,0.031,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":360,"volume":607,"transactions":9,"vwap":1689},"2025-06-11",53.861,0.012,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":457,"percent_change":948,"volume":607,"transactions":9,"vwap":1693},"2025-06-10",53.849,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1287,"volume":607,"transactions":9,"vwap":1696},"2025-06-09",53.769,0.092,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":107,"volume":607,"transactions":9,"vwap":1700},"2025-06-06",53.677,-0.003,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":427,"percent_change":314,"volume":1706,"transactions":9,"vwap":1705},"2025-06-05",53.73,53.68,340000,{"date":1708,"open":1704,"high":1704,"low":1704,"close":1704,"change":1709,"percent_change":471,"volume":607,"transactions":9,"vwap":1704},"2025-06-04",0.118,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":607,"transactions":9,"vwap":1712},"2025-06-03",53.612,0.111,0.21,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":607,"transactions":9,"vwap":1717},"2025-06-02",53.501,-0.314,-0.58,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":419,"volume":607,"transactions":9,"vwap":1722},"2025-05-30",53.815,0.056,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1216,"percent_change":16,"volume":607,"transactions":9,"vwap":1726},"2025-05-29",53.759,{"date":1728,"open":310,"high":310,"low":310,"close":310,"change":659,"percent_change":442,"volume":607,"transactions":9,"vwap":310},"2025-05-28",{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1533,"volume":607,"transactions":9,"vwap":1731},"2025-05-27",53.75,0.375,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1280,"percent_change":606,"volume":607,"transactions":9,"vwap":1735},"2025-05-23",53.375,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":16,"volume":607,"transactions":9,"vwap":1738},"2025-05-22",53.427,0.038,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":304,"volume":607,"transactions":9,"vwap":1742},"2025-05-21",53.389,-0.273,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":329,"volume":607,"transactions":9,"vwap":1746},"2025-05-20",53.662,-0.038,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1148,"percent_change":442,"volume":607,"transactions":9,"vwap":1750},"2025-05-19",53.7,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":457,"percent_change":948,"volume":607,"transactions":9,"vwap":1753},"2025-05-16",53.731,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1449,"volume":607,"transactions":9,"vwap":1756},"2025-05-15",53.651,0.106,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1007,"percent_change":225,"volume":607,"transactions":9,"vwap":1760},"2025-05-14",53.545,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1286,"percent_change":1287,"volume":607,"transactions":9,"vwap":1763},"2025-05-13",53.679,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":607,"transactions":9,"vwap":1766},"2025-05-12",53.586,0.43,0.81,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1228,"percent_change":419,"volume":607,"transactions":9,"vwap":1771},"2025-05-09",53.156,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":790,"percent_change":674,"volume":607,"transactions":9,"vwap":1774},"2025-05-08",53.105,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":982,"percent_change":457,"volume":607,"transactions":9,"vwap":1777},"2025-05-07",53.101,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1747,"percent_change":329,"volume":607,"transactions":9,"vwap":1780},"2025-05-06",53.056,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1208,"percent_change":680,"volume":607,"transactions":9,"vwap":1783},"2025-05-05",53.094002,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1306,"volume":607,"transactions":9,"vwap":1786},"2025-05-02",53.16,0.151,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":642,"volume":607,"transactions":9,"vwap":1790},"2025-05-01",53.0089989,-0.286,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1743,"percent_change":304,"volume":607,"transactions":9,"vwap":1794},"2025-04-30",53.295,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1559,"volume":607,"transactions":9,"vwap":1797},"2025-04-29",53.568,0.095,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":674,"percent_change":360,"volume":607,"transactions":9,"vwap":1801},"2025-04-28",53.473,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":390,"volume":607,"transactions":9,"vwap":1804},"2025-04-25",53.463,0.139,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":607,"transactions":9,"vwap":1808},"2025-04-24",53.324,0.357,0.67,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1411,"volume":607,"transactions":9,"vwap":1813},"2025-04-23",52.967,0.266,{"date":176,"open":1816,"high":1816,"low":1816,"close":1816,"change":18,"percent_change":18,"volume":607,"transactions":9,"vwap":1816},52.701]