[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKHY":3,"homepage-market-summary":25,"stock-historical-BKHY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BKHY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon High Yield ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.56,45.78,45.54,45.55,0.01,0.02,25240.997616,0,57.49,42.33,41808.45962187881,21.3,1609,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},48.89,45.29,51983,18973711.531603,-2.5,"2025-04-22",[179,182,191,202,213,224,234,244,254,262,271,281,291,301,310,321,330,337,348,356,364,373,383,393,404,414,424,433,441,450,458,467,474,484,492,499,506,515,523,533,541,549,556,564,572,581,590,600,607,616,625,633,642,650,658,663,669,676,684,690,693,697,702,707,713,718,722,728,735,741,748,755,761,766,771,775,780,787,793,799,804,809,814,820,825,830,833,839,846,851,855,861,866,871,877,882,887,893,895,898,901,903,906,911,917,921,925,931,939,946,951,955,959,965,970,977,981,987,991,997,999,1003,1008,1012,1016,1019,1023,1028,1035,1039,1046,1055,1060,1065,1069,1074,1079,1085,1091,1096,1100,1104,1110,1113,1116,1121,1127,1131,1138,1142,1149,1155,1161,1165,1173,1181,1186,1191,1196,1201,1206,1210,1214,1218,1222,1227,1231,1237,1243,1247,1252,1258,1262,1268,1273,1277,1281,1284,1289,1294,1297,1301,1305,1307,1310,1313,1316,1320,1324,1329,1334,1339,1346,1350,1355,1358,1361,1364,1369,1372,1376,1379,1382,1385,1388,1391,1395,1398,1401,1404,1407,1412,1419,1422,1427,1430,1435,1440,1445,1450,1457,1459,1463,1467,1471,1474,1479,1482,1487,1491,1496,1500,1502,1509,1516,1522,1528,1534,1538,1541,1545,1549,1552,1558,1561,1566,1572,1576,1580,1584,1588,1590,1594,1598,1605,1610,1617,1622,1626,1628,1634,1640,1644,1649,1653,1658,1662,1665,1668,1672,1677,1683,1688,1692,1699,1702,1705,1709,1714,1717,1722,1725,1729,1735,1737,1740,1744,1749,1752,1754,1757,1759,1763,1767,1770,1775,1779,1784,1789,1792,1796,1799,1801,1803,1805,1808,1810,1815,1819,1822,1826,1831,1836,1840,1843,1846,1850,1855,1858,1860,1864,1866,1870,1874,1878,1883,1887,1891,1895,1897,1900,1902,1904,1906,1908,1911,1914,1917,1920,1923,1927,1934,1937,1940,1944,1947,1950,1953,1955,1958,1960,1964,1968,1971,1974,1978,1981,1985,1989,1993,1996,2001,2003,2009,2013],{"date":5,"open":12,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},175,45.6416,{"date":183,"open":184,"high":185,"low":173,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",45.42,45.57,-0.29,-0.63,173417.8405,338,45.3787,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.93,46.03,45.83,45.84,-0.13,-0.28,16285.788958,160,45.8935,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.99,46,45.87,45.97,-0.0487,-0.11,180951.102,411,45.9561,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.0522,46.06,45.98,46.0187,-0.2141,-0.46,22826.7696,163,46.006,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.29,46.13,46.2328,-0.0204,-0.04,16449.3906,136,46.19,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":198,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.315,46.38,46.2252,46.2532,-0.1316,21672.439839,139,46.3105,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",46.64,46.34,46.3848,-0.3152,-0.67,45268.359831,288,46.4724,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":19,"percent_change":19,"volume":259,"transactions":260,"vwap":261},"2026-09-22",46.63,46.78,46.7,34402.230895,214,46.6832,{"date":263,"open":264,"high":265,"low":264,"close":258,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",46.68,46.75,0.0599,0.13,8980.81473,134,46.7368,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",46.6252,46.6401,46.585,-0.0808,-0.17,111594.375076,114,46.6359,{"date":282,"open":283,"high":284,"low":264,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",46.69,46.725,46.7209,0.1585,0.34,5880.541425,104,46.6946,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",46.6394,46.705,46.5624,0.0324,0.07,10529.9205,123,46.6633,{"date":302,"open":303,"high":304,"low":303,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",46.53,46.604,-0.0975,-0.21,13574.2038,132,46.565,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",46.57,46.6899,46.54,46.6275,-0.067,-0.14,41064.231249,216,46.5751,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",46.81,46.6945,0.0145,0.03,9229.3798,112,46.7698,{"date":331,"open":332,"high":332,"low":264,"close":264,"change":333,"percent_change":334,"volume":335,"transactions":180,"vwap":336},"2026-09-10",46.85,-0.241,-0.51,22863.505,46.747,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",46.96,46.99,46.92,46.921,-0.1083,-0.23,30211.35398,205,46.9519,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":17,"volume":354,"transactions":232,"vwap":355},"2026-09-08",47.16,47,47.0293,0.0093,14366.249329,47.0482,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":344,"volume":361,"transactions":362,"vwap":363},"2026-09-04",47.17,47.02,-0.1104,25589.3068,182,47.057,{"date":365,"open":350,"high":350,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",47.0988,47.1304,0.0854,0.18,15477.2668,253,47.1286,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":297,"volume":380,"transactions":381,"vwap":382},"2026-09-02",47.03,47.08,47.0219,47.045,0.035,13564.786267,141,47.0579,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",47.15,47.005,47.01,-0.3952,-0.83,22023.7784,197,47.0708,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",47.33,47.41,47.3077,47.4052,0.0452,0.1,16944.2378,151,47.3573,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":209,"volume":411,"transactions":412,"vwap":413},"2026-08-28",47.42,47.445,47.34,47.36,-0.0517,11066.305686,154,47.3772,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",47.5,47.4,47.4117,-0.0283,-0.06,12402.0268,127,47.4434,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":108,"volume":430,"transactions":431,"vwap":432},"2026-08-26",47.43,47.44,47.39,-0.0062,31327.24213,198,47.4186,{"date":434,"open":435,"high":436,"low":409,"close":436,"change":437,"percent_change":118,"volume":438,"transactions":439,"vwap":440},"2026-08-25",47.3699,47.4462,0.1183,13237.875299,194,47.4041,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":103,"volume":447,"transactions":448,"vwap":449},"2026-08-24",47.27,47.3279,47.26,0.0279,16084.320249,324,47.2976,{"date":451,"open":445,"high":395,"low":445,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",47.3,0.0373,0.08,53368.3363,211,47.2881,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":209,"volume":464,"transactions":465,"vwap":466},"2026-08-20",47.31,47.21,47.2627,-0.0523,9241.036043,170,47.2426,{"date":468,"open":443,"high":408,"low":443,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":412,"vwap":473},"2026-08-19",47.315,0.0747,0.16,10783.9891,47.3071,{"date":475,"open":476,"high":445,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",47.23,47.205,47.2403,-0.0397,-0.08,22336.645308,246,47.2302,{"date":485,"open":339,"high":469,"low":339,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",47.28,-0.0762,-0.16,33634.048468,215,47.169,{"date":493,"open":494,"high":417,"low":395,"close":495,"change":496,"percent_change":480,"volume":497,"transactions":308,"vwap":498},"2026-08-14",47.3953,47.3562,-0.0388,10129.3333,47.3533,{"date":500,"open":501,"high":406,"low":501,"close":502,"change":503,"percent_change":369,"volume":504,"transactions":289,"vwap":505},"2026-08-13",47.35,47.395,0.0875,24008.758439,47.3639,{"date":507,"open":409,"high":409,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",47.29,47.3075,0.0231,0.05,115284.49,199,47.3277,{"date":516,"open":452,"high":517,"low":518,"close":518,"change":519,"percent_change":16,"volume":520,"transactions":521,"vwap":522},"2026-08-11",47.32,47.2844,0.0054,7436.553451,118,47.3006,{"date":524,"open":525,"high":486,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",47.2788,47.2301,47.279,-0.0412,-0.09,12181.097453,220,47.2581,{"date":534,"open":508,"high":395,"low":508,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",47.3202,0.105,0.22,23133.019259,156,47.3146,{"date":542,"open":427,"high":427,"low":543,"close":544,"change":545,"percent_change":17,"volume":546,"transactions":547,"vwap":548},"2026-08-06",47.19,47.2152,0.0102,22031.3626,337,47.2267,{"date":550,"open":443,"high":443,"low":543,"close":477,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",-0.045,-0.1,52565.12438,471,47.2135,{"date":557,"open":558,"high":486,"low":558,"close":559,"change":560,"percent_change":138,"volume":561,"transactions":562,"vwap":563},"2026-08-04",47.14,47.25,0.15,40354.6069,289,47.2154,{"date":565,"open":387,"high":566,"low":387,"close":567,"change":568,"percent_change":344,"volume":569,"transactions":570,"vwap":571},"2026-08-03",47.11,47.1,-0.1076,92154.24,210,47.0914,{"date":573,"open":574,"high":559,"low":567,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",47.18,47.2076,-0.0221,-0.05,23439.14767,129,47.204,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":308,"vwap":589},"2026-07-30",47.165,47.232,47.2297,0.1437,0.31,15526.63265,47.2082,{"date":591,"open":543,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",47.24,47.05,47.086,-0.124,-0.26,11376.654431,167,47.13,{"date":601,"open":558,"high":461,"low":602,"close":461,"change":603,"percent_change":118,"volume":604,"transactions":605,"vwap":606},"2026-07-28",47.12,0.12,6960.485398,105,47.174,{"date":608,"open":566,"high":566,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",47.07,47.09,-0.0325,-0.07,14964.427997,146,47.0973,{"date":617,"open":618,"high":619,"low":567,"close":620,"change":621,"percent_change":480,"volume":622,"transactions":623,"vwap":624},"2026-07-24",47.145,47.1599,47.1225,-0.037,16995.131206,164,47.1342,{"date":626,"open":574,"high":592,"low":627,"close":628,"change":629,"percent_change":186,"volume":630,"transactions":631,"vwap":632},"2026-07-23",47.1009,47.1595,-0.1394,41960.01868,280,47.1529,{"date":634,"open":409,"high":635,"low":636,"close":637,"change":638,"percent_change":317,"volume":639,"transactions":640,"vwap":641},"2026-07-22",47.37,47.2793,47.2989,-0.0675,9499.321775,115,47.3129,{"date":643,"open":644,"high":644,"low":501,"close":645,"change":646,"percent_change":297,"volume":647,"transactions":648,"vwap":649},"2026-07-21",47.63,47.3664,0.0313,20119.000383,162,47.3958,{"date":651,"open":508,"high":409,"low":508,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",47.3351,-0.0149,-0.03,7138.092129,120,47.3429,{"date":659,"open":517,"high":660,"low":452,"close":501,"change":480,"percent_change":277,"volume":661,"transactions":242,"vwap":662},"2026-07-17",47.405,18508.140591,47.346,{"date":664,"open":665,"high":426,"low":428,"close":426,"change":16,"percent_change":17,"volume":666,"transactions":667,"vwap":668},"2026-07-16",47.419,5071.83633,108,47.4073,{"date":670,"open":501,"high":406,"low":501,"close":406,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",0.0991,0.21,9680.667481,110,47.3888,{"date":677,"open":508,"high":678,"low":559,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-14",47.3209,0.0509,0.11,10847.889924,130,47.2874,{"date":685,"open":395,"high":501,"low":443,"close":443,"change":529,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",-0.19,14754.802998,103,47.3133,{"date":691,"open":428,"high":396,"low":408,"close":409,"change":420,"percent_change":197,"volume":692,"transactions":9,"vwap":409},"2026-07-10",11600,{"date":694,"open":695,"high":427,"low":695,"close":406,"change":511,"percent_change":680,"volume":696,"transactions":9,"vwap":406},"2026-07-09",47.375,15000,{"date":698,"open":635,"high":699,"low":452,"close":635,"change":700,"percent_change":488,"volume":701,"transactions":9,"vwap":635},"2026-07-08",47.38,-0.075,21000,{"date":703,"open":704,"high":704,"low":406,"close":407,"change":705,"percent_change":16,"volume":706,"transactions":9,"vwap":407},"2026-07-07",47.58,0.004,17800,{"date":708,"open":426,"high":709,"low":408,"close":710,"change":711,"percent_change":19,"volume":712,"transactions":9,"vwap":710},"2026-07-06",47.469,47.441,0.001,19400,{"date":714,"open":502,"high":427,"low":428,"close":427,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":427},"2026-07-02",0.09,0.19,8700,{"date":719,"open":460,"high":501,"low":452,"close":501,"change":596,"percent_change":720,"volume":721,"transactions":9,"vwap":501},"2026-07-01",-0.55,9500,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":297,"volume":727,"transactions":9,"vwap":725},"2026-06-30",47.7,47.61,0.034,13100,{"date":729,"open":730,"high":731,"low":416,"close":732,"change":733,"percent_change":603,"volume":734,"transactions":9,"vwap":732},"2026-06-29",47.53,47.62,47.576,0.056,23800,{"date":736,"open":416,"high":737,"low":416,"close":738,"change":108,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-26",47.565,47.52,-0.02,16600,{"date":742,"open":743,"high":744,"low":745,"close":730,"change":746,"percent_change":267,"volume":747,"transactions":9,"vwap":730},"2026-06-25",47.51,47.55,47.48,0.064,125700,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":108,"volume":754,"transactions":9,"vwap":752},"2026-06-24",47.59,47.46,47.466,-0.004,9600,{"date":756,"open":757,"high":730,"low":751,"close":758,"change":759,"percent_change":760,"volume":696,"transactions":9,"vwap":758},"2026-06-23",47.49,47.47,-0.055,-0.12,{"date":762,"open":730,"high":730,"low":757,"close":763,"change":764,"percent_change":739,"volume":765,"transactions":9,"vwap":763},"2026-06-22",47.525,-0.009,18200,{"date":767,"open":738,"high":750,"low":738,"close":768,"change":769,"percent_change":537,"volume":770,"transactions":9,"vwap":768},"2026-06-18",47.534,0.104,19200,{"date":772,"open":750,"high":644,"low":426,"close":426,"change":488,"percent_change":773,"volume":774,"transactions":9,"vwap":426},"2026-06-17",-0.34,13000,{"date":776,"open":777,"high":777,"low":750,"close":750,"change":778,"percent_change":760,"volume":779,"transactions":9,"vwap":750},"2026-06-16",47.66,-0.056,12000,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":680,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-15",47.68,47.607,47.646,0.23,21400,{"date":788,"open":758,"high":789,"low":758,"close":790,"change":791,"percent_change":511,"volume":792,"transactions":9,"vwap":790},"2026-06-12",47.539,47.536,0.026,6400,{"date":794,"open":635,"high":795,"low":408,"close":743,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":743},"2026-06-11",47.526,0.2,0.42,9200,{"date":800,"open":406,"high":406,"low":801,"close":460,"change":802,"percent_change":317,"volume":803,"transactions":9,"vwap":460},"2026-06-10",47.285,-0.066,4600,{"date":805,"open":395,"high":660,"low":559,"close":806,"change":807,"percent_change":560,"volume":808,"transactions":9,"vwap":806},"2026-06-09",47.376,0.072,9400,{"date":810,"open":395,"high":501,"low":508,"close":811,"change":812,"percent_change":326,"volume":813,"transactions":9,"vwap":811},"2026-06-08",47.304,0.016,12500,{"date":815,"open":751,"high":751,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",47.288,-0.182,-0.38,5300,{"date":821,"open":427,"high":822,"low":426,"close":758,"change":823,"percent_change":400,"volume":824,"transactions":9,"vwap":758},"2026-06-04",47.505,0.046,18000,{"date":826,"open":738,"high":738,"low":502,"close":827,"change":828,"percent_change":596,"volume":829,"transactions":9,"vwap":827},"2026-06-03",47.424,-0.126,10900,{"date":831,"open":751,"high":744,"low":751,"close":744,"change":297,"percent_change":560,"volume":832,"transactions":9,"vwap":744},"2026-06-02",20700,{"date":834,"open":835,"high":743,"low":396,"close":745,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":745},"2026-06-01",47.45,-0.291,-0.61,24700,{"date":840,"open":841,"high":842,"low":724,"close":843,"change":844,"percent_change":471,"volume":845,"transactions":9,"vwap":843},"2026-05-29",47.73,47.8,47.771,0.077,16900,{"date":847,"open":848,"high":841,"low":750,"close":849,"change":726,"percent_change":297,"volume":850,"transactions":9,"vwap":849},"2026-05-28",47.69,47.694,15200,{"date":852,"open":853,"high":848,"low":644,"close":777,"change":16,"percent_change":17,"volume":854,"transactions":9,"vwap":777},"2026-05-27",47.67,14100,{"date":856,"open":730,"high":777,"low":730,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-26",47.65,0.14,0.29,27900,{"date":862,"open":863,"high":863,"low":751,"close":743,"change":864,"percent_change":326,"volume":865,"transactions":9,"vwap":743},"2026-05-22",47.54,0.014,10400,{"date":867,"open":699,"high":743,"low":517,"close":868,"change":869,"percent_change":17,"volume":870,"transactions":9,"vwap":868},"2026-05-21",47.496,0.011,27800,{"date":872,"open":592,"high":757,"low":476,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",47.485,0.285,0.6,18700,{"date":878,"open":599,"high":559,"low":599,"close":879,"change":760,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-19",47.2,-0.25,8100,{"date":883,"open":884,"high":408,"low":885,"close":517,"change":886,"percent_change":680,"volume":876,"transactions":9,"vwap":517},"2026-05-18",47.328,47.245,0.053,{"date":888,"open":508,"high":635,"low":445,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-15",47.267,-0.203,-0.43,7500,{"date":894,"open":745,"high":744,"low":758,"close":758,"change":230,"percent_change":480,"volume":892,"transactions":9,"vwap":758},"2026-05-14",{"date":896,"open":835,"high":863,"low":835,"close":743,"change":108,"percent_change":739,"volume":897,"transactions":9,"vwap":743},"2026-05-13",12800,{"date":899,"open":751,"high":738,"low":417,"close":738,"change":654,"percent_change":420,"volume":900,"transactions":9,"vwap":738},"2026-05-12",18100,{"date":902,"open":731,"high":731,"low":730,"close":744,"change":420,"percent_change":197,"volume":850,"transactions":9,"vwap":744},"2026-05-11",{"date":904,"open":416,"high":644,"low":416,"close":725,"change":560,"percent_change":138,"volume":905,"transactions":9,"vwap":725},"2026-05-08",12300,{"date":907,"open":777,"high":777,"low":751,"close":751,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":751},"2026-05-07",-0.167,-0.35,16500,{"date":912,"open":416,"high":857,"low":416,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-06",47.627,0.157,0.33,12400,{"date":918,"open":750,"high":750,"low":758,"close":758,"change":919,"percent_change":454,"volume":920,"transactions":9,"vwap":758},"2026-05-05",0.04,13900,{"date":922,"open":863,"high":863,"low":395,"close":426,"change":923,"percent_change":186,"volume":924,"transactions":9,"vwap":426},"2026-05-04",-0.136,32700,{"date":926,"open":927,"high":928,"low":744,"close":929,"change":930,"percent_change":334,"volume":696,"transactions":9,"vwap":929},"2026-05-01",47.6,47.626,47.566,-0.242,{"date":932,"open":933,"high":934,"low":777,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-30",47.79,47.82,47.808,0.177,0.37,44900,{"date":940,"open":941,"high":941,"low":737,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-29",47.72,47.631,-0.154,-0.32,22300,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":759,"percent_change":209,"volume":829,"transactions":9,"vwap":950},"2026-04-28",47.88,47.74,47.785,{"date":952,"open":949,"high":953,"low":949,"close":953,"change":17,"percent_change":919,"volume":954,"transactions":9,"vwap":953},"2026-04-27",47.84,14400,{"date":956,"open":842,"high":957,"low":724,"close":934,"change":400,"percent_change":672,"volume":958,"transactions":9,"vwap":934},"2026-04-24",47.83,11000,{"date":960,"open":961,"high":842,"low":750,"close":941,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":941},"2026-04-23",47.75,-0.095,-0.2,133800,{"date":966,"open":953,"high":953,"low":967,"close":968,"change":400,"percent_change":672,"volume":969,"transactions":9,"vwap":968},"2026-04-22",47.746,47.815,13500,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":198,"volume":976,"transactions":9,"vwap":974},"2026-04-21",47.755,47.71,47.715,-0.135,6700,{"date":978,"open":842,"high":979,"low":980,"close":979,"change":577,"percent_change":552,"volume":829,"transactions":9,"vwap":979},"2026-04-20",47.85,47.78,{"date":982,"open":934,"high":983,"low":934,"close":984,"change":537,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-17",47.92,47.9,0.46,13400,{"date":988,"open":841,"high":841,"low":857,"close":782,"change":989,"percent_change":488,"volume":990,"transactions":9,"vwap":782},"2026-04-16",-0.078,7800,{"date":992,"open":841,"high":993,"low":724,"close":994,"change":995,"percent_change":577,"volume":996,"transactions":9,"vwap":994},"2026-04-15",47.76,47.758,-0.022,17400,{"date":998,"open":841,"high":957,"low":973,"close":980,"change":560,"percent_change":587,"volume":740,"transactions":9,"vwap":980},"2026-04-14",{"date":1000,"open":428,"high":644,"low":428,"close":644,"change":267,"percent_change":1001,"volume":1002,"transactions":9,"vwap":644},"2026-04-13",0.27,11500,{"date":1004,"open":1005,"high":1006,"low":835,"close":416,"change":552,"percent_change":306,"volume":1007,"transactions":9,"vwap":416},"2026-04-10",47.595,47.64,12700,{"date":1009,"open":863,"high":1010,"low":863,"close":927,"change":919,"percent_change":454,"volume":1011,"transactions":9,"vwap":927},"2026-04-09",47.695,20200,{"date":1013,"open":704,"high":848,"low":416,"close":1014,"change":118,"percent_change":1015,"volume":774,"transactions":9,"vwap":1014},"2026-04-08",47.56,0.53,{"date":1017,"open":635,"high":635,"low":599,"close":460,"change":654,"percent_change":420,"volume":1018,"transactions":9,"vwap":460},"2026-04-07",14500,{"date":1020,"open":1021,"high":408,"low":574,"close":408,"change":471,"percent_change":287,"volume":1022,"transactions":9,"vwap":408},"2026-04-06",47.22,16000,{"date":1024,"open":1025,"high":1026,"low":1025,"close":574,"change":919,"percent_change":454,"volume":1027,"transactions":9,"vwap":574},"2026-04-02",47.040001,47.249,9900,{"date":1029,"open":1030,"high":385,"low":1031,"close":558,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":558},"2026-04-01",47.080002,47.060001,-0.27,-0.57,8500,{"date":1036,"open":602,"high":406,"low":602,"close":396,"change":1037,"percent_change":98,"volume":1038,"transactions":9,"vwap":396},"2026-03-31",0.475,16100,{"date":1040,"open":1025,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":400,"volume":1045,"transactions":9,"vwap":1043},"2026-03-30",47.084,46.93,46.935,0.049,13700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-27",46.89,46.94,46.84,46.886,-0.072,-0.15,8400,{"date":1056,"open":559,"high":559,"low":1049,"close":1057,"change":1058,"percent_change":1059,"volume":1027,"transactions":9,"vwap":1057},"2026-03-26",46.958,-0.382,-0.81,{"date":1061,"open":1062,"high":1063,"low":1062,"close":408,"change":560,"percent_change":138,"volume":1064,"transactions":9,"vwap":408},"2026-03-25",47.301,47.385,5900,{"date":1066,"open":1067,"high":445,"low":602,"close":543,"change":317,"percent_change":1068,"volume":740,"transactions":9,"vwap":543},"2026-03-24",47.155,-0.3,{"date":1070,"open":443,"high":1071,"low":885,"close":395,"change":1001,"percent_change":1072,"volume":1073,"transactions":9,"vwap":395},"2026-03-23",47.394,0.57,10300,{"date":1075,"open":340,"high":445,"low":340,"close":1031,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1031},"2026-03-20",-0.39,-0.82,56100,{"date":1080,"open":609,"high":1081,"low":1082,"close":835,"change":1083,"percent_change":785,"volume":1084,"transactions":9,"vwap":835},"2026-03-19",47.471,47.061001,0.111,11300,{"date":1086,"open":1087,"high":738,"low":460,"close":1088,"change":1089,"percent_change":1090,"volume":881,"transactions":9,"vwap":1088},"2026-03-18",47.455,47.339,-0.251,-0.53,{"date":1092,"open":744,"high":750,"low":835,"close":750,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":750},"2026-03-17",0.24,0.51,685200,{"date":1097,"open":395,"high":635,"low":443,"close":501,"change":1098,"percent_change":915,"volume":1099,"transactions":9,"vwap":501},"2026-03-16",0.154,21800,{"date":1101,"open":835,"high":835,"low":350,"close":1102,"change":1103,"percent_change":230,"volume":808,"transactions":9,"vwap":1102},"2026-03-13",47.196,-0.018,{"date":1105,"open":863,"high":863,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-12",47.214,-0.346,-0.73,49600,{"date":1111,"open":863,"high":1006,"low":730,"close":1014,"change":760,"percent_change":880,"volume":1112,"transactions":9,"vwap":1014},"2026-03-11",20500,{"date":1114,"open":1006,"high":953,"low":1006,"close":782,"change":420,"percent_change":197,"volume":1115,"transactions":9,"vwap":782},"2026-03-10",37600,{"date":1117,"open":428,"high":949,"low":428,"close":949,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":949},"2026-03-09",0.26,0.55,45400,{"date":1122,"open":1014,"high":1123,"low":745,"close":745,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":745},"2026-03-06",47.705,-0.24,-0.5,21700,{"date":1128,"open":841,"high":934,"low":704,"close":941,"change":1129,"percent_change":1076,"volume":1130,"transactions":9,"vwap":941},"2026-03-05",-0.187,4452100,{"date":1132,"open":1133,"high":1134,"low":961,"close":1135,"change":1136,"percent_change":859,"volume":1137,"transactions":9,"vwap":1135},"2026-03-04",47.86,47.93,47.907,0.139,38400,{"date":1139,"open":848,"high":979,"low":644,"close":1140,"change":923,"percent_change":198,"volume":1141,"transactions":9,"vwap":1140},"2026-03-03",47.768,54800,{"date":1143,"open":979,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":187,"volume":1148,"transactions":9,"vwap":1146},"2026-03-02",47.964,47.825,47.904,-0.306,24000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1151,"change":108,"percent_change":739,"volume":1154,"transactions":9,"vwap":1151},"2026-02-27",48.21,48.23,48.145,9800,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":420,"percent_change":760,"volume":1160,"transactions":9,"vwap":1159},"2026-02-26",48.28,48.18,48.22,19300,{"date":1162,"open":1163,"high":1157,"low":1151,"close":1157,"change":1164,"percent_change":369,"volume":854,"transactions":9,"vwap":1157},"2026-02-25",48.245,0.087,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-24",48.34,48.15,48.193,-0.107,-0.22,23100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":552,"volume":1180,"transactions":9,"vwap":1178},"2026-02-23",48.29,48.33,48.265,48.3,-0.048,23400,{"date":1182,"open":1178,"high":1183,"low":1157,"close":1184,"change":1185,"percent_change":796,"volume":860,"transactions":9,"vwap":1184},"2026-02-20",48.37,48.348,0.098,{"date":1187,"open":1188,"high":1175,"low":1189,"close":1188,"change":108,"percent_change":739,"volume":1190,"transactions":9,"vwap":1188},"2026-02-19",48.25,48.191,16300,{"date":1192,"open":1152,"high":1167,"low":1152,"close":1193,"change":1194,"percent_change":326,"volume":1195,"transactions":9,"vwap":1193},"2026-02-18",48.26,0.013,30700,{"date":1197,"open":1198,"high":1198,"low":1168,"close":1199,"change":705,"percent_change":16,"volume":1200,"transactions":9,"vwap":1199},"2026-02-17",48.27,48.247,31800,{"date":1202,"open":1157,"high":1203,"low":1204,"close":1204,"change":886,"percent_change":680,"volume":1205,"transactions":9,"vwap":1204},"2026-02-13",48.36,48.243,17500,{"date":1207,"open":1167,"high":1167,"low":1208,"close":1208,"change":654,"percent_change":420,"volume":1209,"transactions":9,"vwap":1208},"2026-02-12",48.19,14600,{"date":1211,"open":1157,"high":1175,"low":1212,"close":1159,"change":654,"percent_change":420,"volume":1213,"transactions":9,"vwap":1159},"2026-02-11",48.2,11400,{"date":1215,"open":1167,"high":1216,"low":1188,"close":1188,"change":17,"percent_change":919,"volume":1217,"transactions":9,"vwap":1188},"2026-02-10",48.35,14200,{"date":1219,"open":1220,"high":1157,"low":1220,"close":1152,"change":511,"percent_change":400,"volume":1221,"transactions":9,"vwap":1152},"2026-02-09",48.049999,34600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1158,"change":267,"percent_change":1001,"volume":1226,"transactions":9,"vwap":1158},"2026-02-06",48.202,48.09,19900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1220,"change":739,"percent_change":230,"volume":1180,"transactions":9,"vwap":1220},"2026-02-05",48.12,48,{"date":1232,"open":1229,"high":1233,"low":1234,"close":1235,"change":552,"percent_change":306,"volume":1236,"transactions":9,"vwap":1235},"2026-02-04",48.184,48.051998,48.07,24500,{"date":1238,"open":1239,"high":1240,"low":1220,"close":1241,"change":230,"percent_change":480,"volume":1242,"transactions":9,"vwap":1241},"2026-02-03",48.16,48.24,48.17,17600,{"date":1244,"open":1245,"high":1152,"low":1235,"close":1151,"change":306,"percent_change":891,"volume":1246,"transactions":9,"vwap":1151},"2026-02-02",48.13,28200,{"date":1248,"open":1249,"high":1249,"low":1216,"close":1250,"change":17,"percent_change":919,"volume":1251,"transactions":9,"vwap":1250},"2026-01-30",48.49,48.42,14000,{"date":1253,"open":1183,"high":1254,"low":1255,"close":1256,"change":19,"percent_change":19,"volume":1257,"transactions":9,"vwap":1256},"2026-01-29",48.405,48.31,48.4,15700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1256,"change":654,"percent_change":420,"volume":1209,"transactions":9,"vwap":1256},"2026-01-28",48.51,48.387,{"date":1263,"open":1264,"high":1260,"low":1265,"close":1266,"change":17,"percent_change":919,"volume":1267,"transactions":9,"vwap":1266},"2026-01-27",48.45,48.32,48.43,25100,{"date":1269,"open":1270,"high":1270,"low":1256,"close":1271,"change":19,"percent_change":19,"volume":1272,"transactions":9,"vwap":1271},"2026-01-26",48.5,48.41,26800,{"date":1274,"open":1260,"high":1260,"low":1275,"close":1271,"change":551,"percent_change":529,"volume":1276,"transactions":9,"vwap":1271},"2026-01-23",48.39,22100,{"date":1278,"open":1260,"high":1260,"low":1250,"close":1279,"change":1280,"percent_change":267,"volume":1160,"transactions":9,"vwap":1279},"2026-01-22",48.455,0.065,{"date":1282,"open":1198,"high":1266,"low":1198,"close":1275,"change":603,"percent_change":118,"volume":1283,"transactions":9,"vwap":1275},"2026-01-21",20300,{"date":1285,"open":1241,"high":1157,"low":1286,"close":1198,"change":1287,"percent_change":306,"volume":1288,"transactions":9,"vwap":1198},"2026-01-20",48.11,-0.102,40700,{"date":1290,"open":1178,"high":1275,"low":1178,"close":1291,"change":1292,"percent_change":680,"volume":1293,"transactions":9,"vwap":1291},"2026-01-16",48.372,0.052,22600,{"date":1295,"open":1198,"high":1183,"low":1198,"close":1265,"change":16,"percent_change":17,"volume":1296,"transactions":9,"vwap":1265},"2026-01-15",17200,{"date":1298,"open":1188,"high":1299,"low":1188,"close":1255,"change":16,"percent_change":17,"volume":1300,"transactions":9,"vwap":1255},"2026-01-14",48.339,29900,{"date":1302,"open":1198,"high":1303,"low":1188,"close":1178,"change":326,"percent_change":103,"volume":1304,"transactions":9,"vwap":1178},"2026-01-13",48.344,41600,{"date":1306,"open":1198,"high":1178,"low":1151,"close":1198,"change":739,"percent_change":230,"volume":1246,"transactions":9,"vwap":1198},"2026-01-12",{"date":1308,"open":1193,"high":1167,"low":1193,"close":1175,"change":19,"percent_change":19,"volume":1309,"transactions":9,"vwap":1175},"2026-01-09",35000,{"date":1311,"open":1151,"high":1175,"low":1241,"close":1175,"change":400,"percent_change":672,"volume":1312,"transactions":9,"vwap":1175},"2026-01-08",32600,{"date":1314,"open":1151,"high":1157,"low":1158,"close":1208,"change":654,"percent_change":420,"volume":1315,"transactions":9,"vwap":1208},"2026-01-07",29700,{"date":1317,"open":1239,"high":1318,"low":1239,"close":1159,"change":326,"percent_change":103,"volume":1319,"transactions":9,"vwap":1159},"2026-01-06",48.268,38700,{"date":1321,"open":1322,"high":1240,"low":1322,"close":1208,"change":715,"percent_change":716,"volume":1323,"transactions":9,"vwap":1208},"2026-01-05",48.080002,41500,{"date":1325,"open":1241,"high":1241,"low":1326,"close":1327,"change":326,"percent_change":103,"volume":1328,"transactions":9,"vwap":1327},"2026-01-02",48.02,48.099998,43400,{"date":1330,"open":1158,"high":1158,"low":1331,"close":1235,"change":1332,"percent_change":577,"volume":1333,"transactions":9,"vwap":1235},"2025-12-31",48.040001,-0.026,37800,{"date":1335,"open":1235,"high":1168,"low":1331,"close":1336,"change":1337,"percent_change":297,"volume":1338,"transactions":9,"vwap":1336},"2025-12-30",48.096001,0.032,30100,{"date":1340,"open":1341,"high":1322,"low":984,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-29",47.97,48.063999,-0.356,-0.74,19100,{"date":1347,"open":1348,"high":1348,"low":1271,"close":1250,"change":230,"percent_change":480,"volume":1349,"transactions":9,"vwap":1250},"2025-12-26",48.53,26200,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":858,"percent_change":859,"volume":1283,"transactions":9,"vwap":1354},"2025-12-24",48.331,48.47,48.46,{"date":1356,"open":1188,"high":1183,"low":1188,"close":1265,"change":326,"percent_change":103,"volume":1357,"transactions":9,"vwap":1265},"2025-12-23",46200,{"date":1359,"open":1159,"high":1167,"low":1159,"close":1175,"change":16,"percent_change":17,"volume":1360,"transactions":9,"vwap":1175},"2025-12-22",38000,{"date":1362,"open":1188,"high":1363,"low":1188,"close":1157,"change":551,"percent_change":529,"volume":701,"transactions":9,"vwap":1157},"2025-12-19",48.38,{"date":1365,"open":1366,"high":1203,"low":1245,"close":1367,"change":1280,"percent_change":267,"volume":1368,"transactions":9,"vwap":1367},"2025-12-18",48.282,48.325,851900,{"date":1370,"open":1371,"high":1175,"low":1151,"close":1193,"change":753,"percent_change":108,"volume":1154,"transactions":9,"vwap":1193},"2025-12-17",48.285,{"date":1373,"open":1183,"high":1183,"low":1212,"close":1374,"change":1375,"percent_change":919,"volume":1296,"transactions":9,"vwap":1374},"2025-12-16",48.264,0.019,{"date":1377,"open":1176,"high":1167,"low":1240,"close":1163,"change":1378,"percent_change":16,"volume":1045,"transactions":9,"vwap":1163},"2025-12-15",0.005,{"date":1380,"open":1381,"high":1265,"low":1239,"close":1240,"change":230,"percent_change":480,"volume":779,"transactions":9,"vwap":1240},"2025-12-12",48.256,{"date":1383,"open":1178,"high":1167,"low":1193,"close":1157,"change":739,"percent_change":230,"volume":1384,"transactions":9,"vwap":1157},"2025-12-11",21900,{"date":1386,"open":1327,"high":1216,"low":1327,"close":1178,"change":603,"percent_change":118,"volume":1387,"transactions":9,"vwap":1178},"2025-12-10",17900,{"date":1389,"open":1159,"high":1152,"low":1229,"close":1158,"change":1378,"percent_change":16,"volume":1390,"transactions":9,"vwap":1158},"2025-12-09",36800,{"date":1392,"open":1240,"high":1193,"low":1168,"close":1393,"change":1394,"percent_change":944,"volume":1148,"transactions":9,"vwap":1393},"2025-12-08",48.175,-0.155,{"date":1396,"open":1176,"high":1354,"low":1198,"close":1176,"change":230,"percent_change":480,"volume":1397,"transactions":9,"vwap":1176},"2025-12-05",26900,{"date":1399,"open":1265,"high":1183,"low":1240,"close":1183,"change":16,"percent_change":17,"volume":1400,"transactions":9,"vwap":1183},"2025-12-04",45600,{"date":1402,"open":1157,"high":1363,"low":1157,"close":1203,"change":511,"percent_change":400,"volume":1403,"transactions":9,"vwap":1203},"2025-12-03",28700,{"date":1405,"open":1240,"high":1265,"low":1158,"close":1255,"change":680,"percent_change":785,"volume":1406,"transactions":9,"vwap":1255},"2025-12-02",24800,{"date":1408,"open":1409,"high":1240,"low":1409,"close":1212,"change":944,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1212},"2025-12-01",47.96,-0.66,18800,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":560,"volume":1418,"transactions":9,"vwap":1416},"2025-11-28",48.44,48.56,48.52,0.075,39300,{"date":1420,"open":1354,"high":1270,"low":1254,"close":1421,"change":379,"percent_change":297,"volume":692,"transactions":9,"vwap":1421},"2025-11-26",48.445,{"date":1423,"open":1199,"high":1421,"low":1424,"close":1271,"change":1425,"percent_change":1426,"volume":1384,"transactions":9,"vwap":1271},"2025-11-25",48.235,0.175,0.36,{"date":1428,"open":1286,"high":1193,"low":1286,"close":1424,"change":400,"percent_change":672,"volume":1429,"transactions":9,"vwap":1424},"2025-11-24",22800,{"date":1431,"open":1432,"high":1393,"low":1433,"close":1434,"change":267,"percent_change":1001,"volume":1112,"transactions":9,"vwap":1434},"2025-11-21",48.029999,48.0099983,48.135,{"date":1436,"open":1286,"high":1151,"low":1437,"close":1438,"change":16,"percent_change":17,"volume":1439,"transactions":9,"vwap":1438},"2025-11-20",47.99,48.0050011,15100,{"date":1441,"open":1442,"high":1225,"low":1443,"close":1443,"change":326,"percent_change":103,"volume":1444,"transactions":9,"vwap":1443},"2025-11-19",48.060001,47.995,38300,{"date":1446,"open":1134,"high":1331,"low":1447,"close":1448,"change":739,"percent_change":230,"volume":1449,"transactions":9,"vwap":1448},"2025-11-18",47.91,47.965,11100,{"date":1451,"open":1452,"high":1453,"low":983,"close":1454,"change":1455,"percent_change":1171,"volume":1456,"transactions":9,"vwap":1454},"2025-11-17",47.95,48.077,47.985,-0.105,14900,{"date":1458,"open":1230,"high":1158,"low":1230,"close":1225,"change":17,"percent_change":919,"volume":1384,"transactions":9,"vwap":1225},"2025-11-14",{"date":1460,"open":1245,"high":1151,"low":1220,"close":1235,"change":1461,"percent_change":1462,"volume":1045,"transactions":9,"vwap":1235},"2025-11-13",-0.205,-0.42,{"date":1464,"open":1303,"high":1303,"low":1188,"close":1465,"change":700,"percent_change":488,"volume":1466,"transactions":9,"vwap":1465},"2025-11-12",48.275,16800,{"date":1468,"open":1275,"high":1266,"low":1469,"close":1216,"change":536,"percent_change":537,"volume":1470,"transactions":9,"vwap":1216},"2025-11-11",48.335,20100,{"date":1472,"open":1188,"high":1473,"low":1158,"close":1163,"change":680,"percent_change":785,"volume":1456,"transactions":9,"vwap":1163},"2025-11-10",48.303,{"date":1475,"open":1476,"high":1477,"low":1230,"close":1434,"change":1478,"percent_change":326,"volume":845,"transactions":9,"vwap":1434},"2025-11-07",48.084,48.14,0.015,{"date":1480,"open":1245,"high":1239,"low":1326,"close":1229,"change":1481,"percent_change":680,"volume":1406,"transactions":9,"vwap":1229},"2025-11-06",0.055,{"date":1483,"open":1225,"high":1245,"low":1442,"close":1484,"change":1485,"percent_change":511,"volume":1486,"transactions":9,"vwap":1484},"2025-11-05",48.064999,0.025,25400,{"date":1488,"open":1134,"high":1229,"low":1134,"close":1331,"change":1489,"percent_change":420,"volume":1490,"transactions":9,"vwap":1331},"2025-11-04",-0.028,20900,{"date":1492,"open":1158,"high":1158,"low":1442,"close":1493,"change":1494,"percent_change":1059,"volume":1495,"transactions":9,"vwap":1493},"2025-11-03",48.068001,-0.392,18400,{"date":1497,"open":1498,"high":1498,"low":1271,"close":1354,"change":16,"percent_change":17,"volume":1499,"transactions":9,"vwap":1354},"2025-10-31",48.57,38800,{"date":1501,"open":1414,"high":1415,"low":1271,"close":1264,"change":760,"percent_change":880,"volume":721,"transactions":9,"vwap":1264},"2025-10-30",{"date":1503,"open":1504,"high":1505,"low":1506,"close":1498,"change":1507,"percent_change":344,"volume":1508,"transactions":9,"vwap":1498},"2025-10-29",48.689,48.72,48.488,-0.114,11700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":420,"volume":920,"transactions":9,"vwap":1514},"2025-10-28",48.7,48.716,48.65,48.684,-0.029,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":537,"volume":712,"transactions":9,"vwap":1520},"2025-10-27",48.592,48.73,48.713,0.108,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":471,"percent_change":915,"volume":1527,"transactions":9,"vwap":1526},"2025-10-24",48.64,48.54,48.605,19800,{"date":1529,"open":1530,"high":1531,"low":1363,"close":1421,"change":1532,"percent_change":369,"volume":1533,"transactions":9,"vwap":1421},"2025-10-23",48.411,48.465,0.085,52200,{"date":1535,"open":1275,"high":1536,"low":1537,"close":1203,"change":529,"percent_change":686,"volume":860,"transactions":9,"vwap":1203},"2025-10-22",48.48,48.338,{"date":1539,"open":1270,"high":1540,"low":1264,"close":1264,"change":230,"percent_change":480,"volume":1038,"transactions":9,"vwap":1264},"2025-10-21",48.58,{"date":1542,"open":1250,"high":1543,"low":1250,"close":1249,"change":603,"percent_change":118,"volume":1544,"transactions":9,"vwap":1249},"2025-10-20",48.69,460700,{"date":1546,"open":1157,"high":1547,"low":1188,"close":1183,"change":297,"percent_change":858,"volume":1548,"transactions":9,"vwap":1183},"2025-10-17",48.389,13300,{"date":1550,"open":1363,"high":1271,"low":1151,"close":1178,"change":1551,"percent_change":1124,"volume":824,"transactions":9,"vwap":1178},"2025-10-16",-0.116,{"date":1553,"open":1554,"high":1353,"low":1555,"close":1556,"change":1557,"percent_change":1118,"volume":774,"transactions":9,"vwap":1556},"2025-10-15",48.447,48.345,48.416,0.126,{"date":1559,"open":1442,"high":1256,"low":1442,"close":1175,"change":230,"percent_change":480,"volume":1560,"transactions":9,"vwap":1175},"2025-10-14",19600,{"date":1562,"open":1157,"high":1176,"low":1245,"close":1176,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1176},"2025-10-13",0.302,0.63,36400,{"date":1567,"open":1240,"high":1203,"low":1230,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-10",48.028,-0.212,-0.44,16700,{"date":1573,"open":1193,"high":1157,"low":1574,"close":1240,"change":1575,"percent_change":1068,"volume":900,"transactions":9,"vwap":1240},"2025-10-09",48.157,-0.145,{"date":1577,"open":1416,"high":1416,"low":1183,"close":1578,"change":577,"percent_change":552,"volume":1579,"transactions":9,"vwap":1578},"2025-10-08",48.385,12900,{"date":1581,"open":1582,"high":1582,"low":1266,"close":1583,"change":108,"percent_change":739,"volume":1022,"transactions":9,"vwap":1583},"2025-10-07",48.491,48.435,{"date":1585,"open":1536,"high":1536,"low":1586,"close":1421,"change":1587,"percent_change":654,"volume":1112,"transactions":9,"vwap":1421},"2025-10-06",48.421,-0.015,{"date":1589,"open":1525,"high":1525,"low":1256,"close":1354,"change":654,"percent_change":420,"volume":1439,"transactions":9,"vwap":1354},"2025-10-03",{"date":1591,"open":1348,"high":1348,"low":1592,"close":1249,"change":1593,"percent_change":108,"volume":1257,"transactions":9,"vwap":1249},"2025-10-02",48.391,-0.003,{"date":1595,"open":1256,"high":1416,"low":1256,"close":1596,"change":1597,"percent_change":891,"volume":808,"transactions":9,"vwap":1596},"2025-10-01",48.493,-0.208,{"date":1599,"open":1600,"high":1601,"low":1513,"close":1602,"change":1603,"percent_change":480,"volume":1604,"transactions":9,"vwap":1602},"2025-09-30",48.68,48.75,48.701,-0.039,22900,{"date":1606,"open":1543,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":603,"volume":870,"transactions":9,"vwap":1607},"2025-09-29",48.74,48.66,0.057,{"date":1611,"open":1505,"high":1505,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-09-26",48.63,48.683,0.083,0.17,9100,{"date":1618,"open":1415,"high":1524,"low":1416,"close":1619,"change":529,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-25",48.6,-0.18,12100,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1543,"change":420,"percent_change":760,"volume":829,"transactions":9,"vwap":1543},"2025-09-24",48.79,48.67,{"date":1627,"open":172,"high":172,"low":1519,"close":1601,"change":1103,"percent_change":230,"volume":1466,"transactions":9,"vwap":1601},"2025-09-23",{"date":1629,"open":1513,"high":1630,"low":1513,"close":1631,"change":1632,"percent_change":17,"volume":1633,"transactions":9,"vwap":1631},"2025-09-22",48.78,48.768,0.008,11900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":17,"volume":754,"transactions":9,"vwap":1638},"2025-09-19",48.83,48.748,48.76,0.012,{"date":1641,"open":1601,"high":1630,"low":1543,"close":1637,"change":1642,"percent_change":858,"volume":1643,"transactions":9,"vwap":1637},"2025-09-18",0.068,18600,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1600,"change":621,"percent_change":480,"volume":1648,"transactions":9,"vwap":1600},"2025-09-17",48.8,48.62,23200,{"date":1650,"open":1511,"high":1630,"low":1625,"close":1651,"change":1652,"percent_change":654,"volume":1242,"transactions":9,"vwap":1651},"2025-09-16",48.717,-0.013,{"date":1654,"open":1655,"high":1607,"low":1656,"close":1519,"change":267,"percent_change":1001,"volume":1657,"transactions":9,"vwap":1519},"2025-09-15",48.659,48.647,23600,{"date":1659,"open":1619,"high":1612,"low":1660,"close":1619,"change":1478,"percent_change":326,"volume":1661,"transactions":9,"vwap":1619},"2025-09-12",48.561,23700,{"date":1663,"open":1416,"high":1612,"low":1416,"close":1664,"change":267,"percent_change":1001,"volume":813,"transactions":9,"vwap":1664},"2025-09-11",48.585,{"date":1666,"open":1271,"high":1498,"low":1271,"close":1279,"change":1667,"percent_change":103,"volume":770,"transactions":9,"vwap":1279},"2025-09-10",0.028,{"date":1669,"open":1354,"high":1416,"low":1203,"close":1670,"change":1671,"percent_change":612,"volume":1466,"transactions":9,"vwap":1670},"2025-09-09",48.427,-0.033,{"date":1673,"open":1270,"high":1270,"low":1674,"close":1354,"change":1675,"percent_change":17,"volume":1676,"transactions":9,"vwap":1354},"2025-09-08",48.401,0.009,24400,{"date":1678,"open":1540,"high":1679,"low":1680,"close":1681,"change":791,"percent_change":511,"volume":1682,"transactions":9,"vwap":1681},"2025-09-05",48.61,48.448,48.451,28600,{"date":1684,"open":1167,"high":1685,"low":1178,"close":1685,"change":1686,"percent_change":587,"volume":1687,"transactions":9,"vwap":1685},"2025-09-04",48.425,0.148,346000,{"date":1689,"open":1245,"high":1175,"low":1245,"close":1690,"change":1691,"percent_change":138,"volume":1621,"transactions":9,"vwap":1690},"2025-09-03",48.277,0.152,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-09-02",47.98,48.125,-0.385,-0.79,21600,{"date":1700,"open":1270,"high":1540,"low":1414,"close":1260,"change":108,"percent_change":739,"volume":1701,"transactions":9,"vwap":1260},"2025-08-29",26500,{"date":1703,"open":1348,"high":1540,"low":1536,"close":1416,"change":1332,"percent_change":577,"volume":1704,"transactions":9,"vwap":1416},"2025-08-28",71200,{"date":1706,"open":1414,"high":1707,"low":1414,"close":1707,"change":1280,"percent_change":267,"volume":1708,"transactions":9,"vwap":1707},"2025-08-27",48.546,15900,{"date":1710,"open":1176,"high":1249,"low":1176,"close":1711,"change":1712,"percent_change":1001,"volume":1713,"transactions":9,"vwap":1711},"2025-08-26",48.481,0.131,22500,{"date":1715,"open":1716,"high":1256,"low":1255,"close":1216,"change":480,"percent_change":277,"volume":1226,"transactions":9,"vwap":1216},"2025-08-25",48.318,{"date":1718,"open":1225,"high":1719,"low":1225,"close":1266,"change":937,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1266},"2025-08-22",48.458,0.77,18900,{"date":1723,"open":1158,"high":1158,"low":1432,"close":1442,"change":1724,"percent_change":197,"volume":1257,"transactions":9,"vwap":1442},"2025-08-21",-0.064,{"date":1726,"open":1241,"high":1151,"low":1286,"close":1727,"change":1728,"percent_change":420,"volume":954,"transactions":9,"vwap":1727},"2025-08-20",48.124,-0.027,{"date":1730,"open":1731,"high":1732,"low":1245,"close":1733,"change":1603,"percent_change":480,"volume":1734,"transactions":9,"vwap":1733},"2025-08-19",48.211,48.238,48.151,48400,{"date":1736,"open":1158,"high":1188,"low":1168,"close":1208,"change":654,"percent_change":420,"volume":706,"transactions":9,"vwap":1208},"2025-08-18",{"date":1738,"open":1158,"high":1739,"low":1158,"close":1159,"change":919,"percent_change":454,"volume":1548,"transactions":9,"vwap":1159},"2025-08-15",48.279,{"date":1741,"open":1175,"high":1175,"low":1477,"close":1158,"change":1742,"percent_change":773,"volume":1743,"transactions":9,"vwap":1158},"2025-08-14",-0.163,29800,{"date":1745,"open":1168,"high":1216,"low":1168,"close":1746,"change":1747,"percent_change":1426,"volume":1748,"transactions":9,"vwap":1746},"2025-08-13",48.343,0.173,19700,{"date":1750,"open":1159,"high":1157,"low":1225,"close":1241,"change":454,"percent_change":1615,"volume":1751,"transactions":9,"vwap":1241},"2025-08-12",42400,{"date":1753,"open":1158,"high":1158,"low":1432,"close":1225,"change":230,"percent_change":480,"volume":1560,"transactions":9,"vwap":1225},"2025-08-11",{"date":1755,"open":1159,"high":1159,"low":1235,"close":1245,"change":103,"percent_change":603,"volume":1756,"transactions":9,"vwap":1245},"2025-08-08",11800,{"date":1758,"open":1225,"high":1151,"low":1220,"close":1235,"change":577,"percent_change":552,"volume":954,"transactions":9,"vwap":1235},"2025-08-07",{"date":1760,"open":1239,"high":1239,"low":1761,"close":1229,"change":807,"percent_change":560,"volume":1762,"transactions":9,"vwap":1229},"2025-08-06",48.011002,15800,{"date":1764,"open":1225,"high":1225,"low":1341,"close":1765,"change":1766,"percent_change":654,"volume":876,"transactions":9,"vwap":1765},"2025-08-05",48.048,-0.016,{"date":1768,"open":1220,"high":1235,"low":1341,"close":1342,"change":1769,"percent_change":1093,"volume":920,"transactions":9,"vwap":1342},"2025-08-04",0.116,{"date":1771,"open":1134,"high":1437,"low":1133,"close":1772,"change":1773,"percent_change":1774,"volume":1721,"transactions":9,"vwap":1772},"2025-08-01",47.948,-0.311,-0.64,{"date":1776,"open":1193,"high":1265,"low":1777,"close":1778,"change":454,"percent_change":1615,"volume":845,"transactions":9,"vwap":1778},"2025-07-31",48.226,48.259,{"date":1780,"open":1781,"high":1157,"low":1477,"close":1782,"change":1783,"percent_change":277,"volume":1038,"transactions":9,"vwap":1782},"2025-07-30",48.219,48.179,-0.084,{"date":1785,"open":1716,"high":1716,"low":1159,"close":1786,"change":1787,"percent_change":297,"volume":1788,"transactions":9,"vwap":1786},"2025-07-29",48.263,0.033,9000,{"date":1790,"open":1193,"high":1178,"low":1212,"close":1152,"change":1791,"percent_change":552,"volume":1022,"transactions":9,"vwap":1152},"2025-07-28",-0.046,{"date":1793,"open":1608,"high":1608,"low":1152,"close":1794,"change":1795,"percent_change":471,"volume":905,"transactions":9,"vwap":1794},"2025-07-25",48.276,0.076,{"date":1797,"open":1255,"high":1255,"low":1239,"close":1212,"change":1798,"percent_change":739,"volume":1073,"transactions":9,"vwap":1212},"2025-07-24",-0.011,{"date":1800,"open":1198,"high":1265,"low":1245,"close":1731,"change":1515,"percent_change":420,"volume":969,"transactions":9,"vwap":1731},"2025-07-23",{"date":1802,"open":1212,"high":1778,"low":1245,"close":1240,"change":680,"percent_change":785,"volume":1384,"transactions":9,"vwap":1240},"2025-07-22",{"date":1804,"open":1255,"high":1255,"low":1286,"close":1245,"change":326,"percent_change":103,"volume":1246,"transactions":9,"vwap":1245},"2025-07-21",{"date":1806,"open":1220,"high":1327,"low":1432,"close":1327,"change":1807,"percent_change":1093,"volume":1756,"transactions":9,"vwap":1327},"2025-07-18",0.115,{"date":1809,"open":1230,"high":1331,"low":1409,"close":1454,"change":1378,"percent_change":16,"volume":692,"transactions":9,"vwap":1454},"2025-07-17",{"date":1811,"open":1812,"high":1694,"low":1813,"close":1694,"change":560,"percent_change":587,"volume":1814,"transactions":9,"vwap":1694},"2025-07-16",47.919,47.77,15400,{"date":1816,"open":1817,"high":1817,"low":1818,"close":957,"change":552,"percent_change":306,"volume":1470,"transactions":9,"vwap":957},"2025-07-15",47.934,47.81,{"date":1820,"open":1134,"high":1443,"low":983,"close":1134,"change":1821,"percent_change":480,"volume":1643,"transactions":9,"vwap":1134},"2025-07-14",-0.036,{"date":1823,"open":1694,"high":1230,"low":983,"close":1824,"change":1825,"percent_change":654,"volume":1257,"transactions":9,"vwap":1824},"2025-07-11",47.966,-0.014,{"date":1827,"open":1331,"high":1828,"low":1694,"close":1694,"change":1829,"percent_change":1053,"volume":1830,"transactions":9,"vwap":1694},"2025-07-10",48.075001,-0.074,25800,{"date":1832,"open":1833,"high":1442,"low":1134,"close":1834,"change":1835,"percent_change":1093,"volume":832,"transactions":9,"vwap":1834},"2025-07-09",47.94,48.054001,0.114,{"date":1837,"open":1134,"high":1341,"low":1838,"close":1833,"change":17,"percent_change":919,"volume":1839,"transactions":9,"vwap":1833},"2025-07-08",47.87,29100,{"date":1841,"open":1167,"high":1167,"low":1447,"close":983,"change":306,"percent_change":1570,"volume":1842,"transactions":9,"vwap":983},"2025-07-07",24900,{"date":1844,"open":1178,"high":1178,"low":1286,"close":1245,"change":16,"percent_change":17,"volume":1845,"transactions":9,"vwap":1245},"2025-07-03",13800,{"date":1847,"open":1286,"high":1477,"low":1230,"close":1229,"change":1848,"percent_change":1615,"volume":1849,"transactions":9,"vwap":1229},"2025-07-02",0.082,17700,{"date":1851,"open":1220,"high":1828,"low":1852,"close":1853,"change":1854,"percent_change":334,"volume":1007,"transactions":9,"vwap":1853},"2025-07-01",48.025002,48.037998,-0.246,{"date":1856,"open":1229,"high":1175,"low":1229,"close":1857,"change":1098,"percent_change":138,"volume":740,"transactions":9,"vwap":1857},"2025-06-30",48.284,{"date":1859,"open":1235,"high":1151,"low":1235,"close":1245,"change":108,"percent_change":739,"volume":1466,"transactions":9,"vwap":1245},"2025-06-27",{"date":1861,"open":1239,"high":1241,"low":1862,"close":1477,"change":603,"percent_change":118,"volume":1863,"transactions":9,"vwap":1477},"2025-06-26",48.043999,19000,{"date":1865,"open":1220,"high":1225,"low":1341,"close":1326,"change":764,"percent_change":739,"volume":1349,"transactions":9,"vwap":1326},"2025-06-25",{"date":1867,"open":1134,"high":1235,"low":1134,"close":1868,"change":1869,"percent_change":1001,"volume":854,"transactions":9,"vwap":1868},"2025-06-24",48.028999,0.129,{"date":1871,"open":1838,"high":1157,"low":934,"close":984,"change":1872,"percent_change":1615,"volume":1873,"transactions":9,"vwap":984},"2025-06-23",0.081,23900,{"date":1875,"open":848,"high":1876,"low":848,"close":1877,"change":1835,"percent_change":1093,"volume":1756,"transactions":9,"vwap":1877},"2025-06-20",47.856,47.819,{"date":1879,"open":782,"high":961,"low":1880,"close":1123,"change":1881,"percent_change":603,"volume":1882,"transactions":9,"vwap":1123},"2025-06-18",47.673,0.059,62300,{"date":1884,"open":1010,"high":1010,"low":1885,"close":784,"change":1783,"percent_change":1620,"volume":1886,"transactions":9,"vwap":784},"2025-06-17",47.617,15600,{"date":1888,"open":841,"high":1889,"low":853,"close":841,"change":1807,"percent_change":1093,"volume":1890,"transactions":9,"vwap":841},"2025-06-16",47.754,14800,{"date":1892,"open":452,"high":724,"low":452,"close":1893,"change":1894,"percent_change":1124,"volume":845,"transactions":9,"vwap":1893},"2025-06-13",47.615,-0.115,{"date":1896,"open":1409,"high":1409,"low":644,"close":841,"change":1044,"percent_change":400,"volume":1084,"transactions":9,"vwap":841},"2025-06-12",{"date":1898,"open":1889,"high":1813,"low":853,"close":1899,"change":711,"percent_change":19,"volume":692,"transactions":9,"vwap":1899},"2025-06-11",47.681,{"date":1901,"open":973,"high":973,"low":704,"close":782,"change":454,"percent_change":1615,"volume":958,"transactions":9,"vwap":782},"2025-06-10",{"date":1903,"open":1014,"high":644,"low":738,"close":927,"change":919,"percent_change":454,"volume":1038,"transactions":9,"vwap":927},"2025-06-09",{"date":1905,"open":841,"high":841,"low":757,"close":1014,"change":739,"percent_change":230,"volume":1495,"transactions":9,"vwap":1014},"2025-06-06",{"date":1907,"open":961,"high":961,"low":416,"close":704,"change":529,"percent_change":686,"volume":1315,"transactions":9,"vwap":704},"2025-06-05",{"date":1909,"open":961,"high":961,"low":1910,"close":853,"change":715,"percent_change":716,"volume":696,"transactions":9,"vwap":853},"2025-06-04",47.625,{"date":1912,"open":1014,"high":731,"low":416,"close":704,"change":715,"percent_change":716,"volume":1913,"transactions":9,"vwap":704},"2025-06-03",14300,{"date":1915,"open":396,"high":416,"low":1916,"close":757,"change":1124,"percent_change":1125,"volume":1011,"transactions":9,"vwap":757},"2025-06-02",47.352,{"date":1918,"open":1010,"high":1919,"low":644,"close":841,"change":511,"percent_change":400,"volume":1748,"transactions":9,"vwap":841},"2025-05-30",47.762,{"date":1921,"open":979,"high":979,"low":777,"close":782,"change":1881,"percent_change":603,"volume":1922,"transactions":9,"vwap":782},"2025-05-29",22200,{"date":1924,"open":1014,"high":857,"low":1014,"close":1925,"change":1515,"percent_change":420,"volume":1926,"transactions":9,"vwap":1925},"2025-05-28",47.621,132400,{"date":1928,"open":1929,"high":857,"low":1930,"close":857,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":857},"2025-05-27",47.57,47.484,0.28,0.59,21500,{"date":1935,"open":395,"high":1936,"low":445,"close":635,"change":739,"percent_change":230,"volume":1701,"transactions":9,"vwap":635},"2025-05-23",47.403,{"date":1938,"open":409,"high":1939,"low":452,"close":428,"change":454,"percent_change":1615,"volume":1397,"transactions":9,"vwap":428},"2025-05-22",47.446,{"date":1941,"open":927,"high":927,"low":460,"close":460,"change":1942,"percent_change":1943,"volume":1913,"transactions":9,"vwap":460},"2025-05-21",-0.33,-0.69,{"date":1945,"open":927,"high":848,"low":927,"close":1006,"change":577,"percent_change":552,"volume":1946,"transactions":9,"vwap":1006},"2025-05-20",35300,{"date":1948,"open":961,"high":961,"low":406,"close":848,"change":230,"percent_change":480,"volume":1949,"transactions":9,"vwap":848},"2025-05-19",2821600,{"date":1951,"open":777,"high":1952,"low":1910,"close":841,"change":680,"percent_change":785,"volume":1842,"transactions":9,"vwap":841},"2025-05-16",47.735,{"date":1954,"open":835,"high":644,"low":835,"close":731,"change":603,"percent_change":118,"volume":696,"transactions":9,"vwap":731},"2025-05-15",{"date":1956,"open":927,"high":725,"low":416,"close":416,"change":488,"percent_change":773,"volume":1957,"transactions":9,"vwap":416},"2025-05-14",59000,{"date":1959,"open":782,"high":1813,"low":857,"close":777,"change":511,"percent_change":680,"volume":1242,"transactions":9,"vwap":777},"2025-05-13",{"date":1961,"open":757,"high":731,"low":835,"close":725,"change":1962,"percent_change":85,"volume":1963,"transactions":9,"vwap":725},"2025-05-12",0.48,36700,{"date":1965,"open":358,"high":879,"low":1966,"close":599,"change":17,"percent_change":919,"volume":1967,"transactions":9,"vwap":599},"2025-05-09",47.099998,24200,{"date":1969,"open":350,"high":559,"low":609,"close":566,"change":326,"percent_change":103,"volume":1970,"transactions":9,"vwap":566},"2025-05-08",47400,{"date":1972,"open":351,"high":350,"low":351,"close":1030,"change":16,"percent_change":17,"volume":1973,"transactions":9,"vwap":1030},"2025-05-07",31100,{"date":1975,"open":699,"high":699,"low":1976,"close":609,"change":552,"percent_change":306,"volume":1977,"transactions":9,"vwap":609},"2025-05-06",46.991,84000,{"date":1979,"open":610,"high":879,"low":359,"close":358,"change":326,"percent_change":103,"volume":1980,"transactions":9,"vwap":358},"2025-05-05",87900,{"date":1982,"open":340,"high":350,"low":340,"close":558,"change":858,"percent_change":1983,"volume":1984,"transactions":9,"vwap":558},"2025-05-02",0.3,73100,{"date":1986,"open":1042,"high":461,"low":1987,"close":351,"change":317,"percent_change":1068,"volume":1988,"transactions":9,"vwap":351},"2025-05-01",46.82,698400,{"date":1990,"open":517,"high":635,"low":558,"close":558,"change":220,"percent_change":1991,"volume":1992,"transactions":9,"vwap":558},"2025-04-30",-0.97,204300,{"date":1994,"open":396,"high":644,"low":396,"close":927,"change":603,"percent_change":118,"volume":1995,"transactions":9,"vwap":927},"2025-04-29",87000,{"date":1997,"open":1998,"high":1999,"low":409,"close":745,"change":230,"percent_change":480,"volume":2000,"transactions":9,"vwap":745},"2025-04-28",47.495,47.563,42600,{"date":2002,"open":758,"high":744,"low":699,"close":738,"change":400,"percent_change":672,"volume":969,"transactions":9,"vwap":738},"2025-04-25",{"date":2004,"open":599,"high":406,"low":2005,"close":406,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":406},"2025-04-24",47.089001,0.45,0.96,20600,{"date":2010,"open":2011,"high":406,"low":1049,"close":2012,"change":1093,"percent_change":1094,"volume":969,"transactions":9,"vwap":2012},"2025-04-23",47.182,46.97,{"date":177,"open":2014,"high":1619,"low":2014,"close":2015,"change":858,"percent_change":1983,"volume":2016,"transactions":9,"vwap":2015},46.59,46.73,53500]