[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBND":3,"homepage-market-summary":30,"stock-historical-DBND":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DBND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"DoubleLine Opportunistic Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9515,2.14548,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.33,43.46,43.47,43.295,43.4,-0.07,-0.16,252959.86136,47.049999,43.18,75999.01085062948,3.9,1125,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},69272,25284251.723508,-4.81,"2025-04-22",[181,184,193,204,214,225,236,245,256,265,274,283,292,302,313,322,333,343,353,362,372,381,388,396,406,416,426,434,444,453,463,473,481,492,500,506,515,523,529,536,544,553,560,567,575,581,589,596,604,610,616,623,628,634,642,651,658,668,676,682,687,691,697,703,710,715,722,730,734,740,744,749,754,760,766,773,780,786,791,798,804,808,813,818,821,825,830,837,843,850,855,860,865,868,875,880,884,890,894,900,906,913,920,925,931,936,941,944,949,955,961,968,976,983,988,994,1001,1007,1012,1016,1020,1025,1031,1038,1043,1047,1052,1059,1063,1069,1073,1078,1082,1087,1091,1096,1101,1107,1112,1117,1123,1127,1133,1139,1146,1155,1161,1168,1175,1183,1191,1198,1205,1212,1220,1226,1231,1236,1240,1246,1252,1259,1266,1271,1278,1282,1287,1293,1299,1305,1309,1315,1319,1323,1327,1333,1337,1343,1347,1350,1354,1356,1360,1364,1370,1374,1378,1382,1387,1391,1396,1401,1405,1410,1415,1421,1425,1430,1436,1439,1442,1447,1454,1457,1463,1469,1473,1478,1482,1487,1490,1495,1499,1504,1509,1513,1521,1523,1526,1530,1533,1537,1539,1543,1548,1553,1558,1564,1567,1571,1576,1583,1588,1594,1599,1603,1607,1612,1617,1622,1626,1630,1635,1638,1641,1645,1650,1653,1656,1660,1664,1669,1672,1676,1679,1682,1686,1690,1693,1696,1700,1703,1708,1712,1716,1719,1724,1727,1732,1736,1739,1741,1745,1753,1758,1761,1766,1771,1774,1777,1783,1786,1790,1793,1797,1802,1807,1812,1817,1820,1824,1828,1830,1834,1838,1846,1851,1857,1860,1864,1868,1871,1874,1876,1880,1884,1887,1890,1892,1895,1899,1903,1906,1910,1916,1920,1922,1927,1930,1933,1936,1941,1945,1949,1953,1958,1964,1968,1973,1976,1979,1982,1986,1990,1994,2000,2006,2010,2014,2018,2023,2026,2031,2034,2038,2043,2046,2049,2053,2056,2059,2062,2066,2070,2074,2079,2082,2087,2092,2096,2099,2104,2108,2111,2114],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1281,43.3491,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.24,43.41,-0.08,-0.18,126674.175,368,43.3462,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",43.5499,43.75,43.4121,43.48,-0.0398,-0.09,54374.2562,354,43.4602,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":22,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.54,43.64,43.425,43.5198,-0.0302,161370.7602,458,43.473,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.61,43.6598,43.505,43.55,-0.195,-0.45,108964.806,602,43.5625,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",43.69,43.76,43.62,43.745,0.055,0.13,57201.0033,286,43.6749,{"date":237,"open":238,"high":239,"low":227,"close":227,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",43.84,43.8779,-0.2,-0.46,51576.7448,665,43.7702,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",44.14,44.15,43.85,43.89,-0.315,-0.71,182810.3105,646,43.913,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":107,"volume":262,"transactions":263,"vwap":264},"2026-09-22",44.25,44.1601,44.205,0.025,48382.3959,269,44.1968,{"date":266,"open":267,"high":267,"low":248,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",44.21,44.18,0.07,0.16,90549.8242,346,44.1814,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",44.1706,44.11,-0.14,-0.32,42912.5031,240,44.1335,{"date":284,"open":285,"high":258,"low":286,"close":258,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",44.2,44.195,0.159,0.36,48901.8896,382,44.2235,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":278,"volume":299,"transactions":300,"vwap":301},"2026-09-16",44.17,44.255,44.085,44.091,-0.064,71600.1585,374,44.173,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",44.13,44.16,44.1,44.155,-0.025,-0.06,123834.5889,500,44.1367,{"date":314,"open":248,"high":315,"low":316,"close":268,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",44.27,44.12,-0.045,-0.1,56712.714,435,44.2126,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",44.3127,44.3299,44.2124,44.225,-0.105,-0.24,284103.0881,478,44.284,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",44.45,44.305,44.33,-0.27,-0.61,85135.3801,557,44.3776,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":309,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",44.66,44.6649,44.565,44.6,-0.13,121676.80429,332,44.61,{"date":354,"open":355,"high":355,"low":356,"close":345,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",44.72,44.63,-0.02,-0.04,52876.4091,308,44.674,{"date":363,"open":364,"high":365,"low":366,"close":364,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",44.68,44.73,44.67,0.005,0.01,87592.5504,513,44.6992,{"date":373,"open":374,"high":365,"low":366,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",44.69,44.675,0.075,0.17,111792.207124,717,44.7023,{"date":382,"open":348,"high":383,"low":384,"close":348,"change":112,"percent_change":357,"volume":385,"transactions":386,"vwap":387},"2026-09-02",44.6287,44.5,57963.381,441,44.5846,{"date":389,"open":390,"high":374,"low":391,"close":352,"change":392,"percent_change":393,"volume":394,"transactions":331,"vwap":395},"2026-09-01",44.65,44.605,-0.265,-0.59,63973.2842,44.6369,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":23,"volume":403,"transactions":404,"vwap":405},"2026-08-31",44.88,44.8899,44.85,44.875,-0.074,45706.8508,249,44.8684,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",45.0999,44.945,44.949,-0.1348,-0.3,64244.3647,419,44.9845,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":200,"volume":423,"transactions":424,"vwap":425},"2026-08-27",45.13,45.15,45.08,45.0838,-0.0412,306338.7459,575,45.1012,{"date":427,"open":428,"high":428,"low":420,"close":429,"change":430,"percent_change":188,"volume":431,"transactions":432,"vwap":433},"2026-08-26",45.14,45.125,-0.035,66136.7347,475,45.118,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",45.09,45.16,45.07,0.175,0.39,100896.6042,498,45.1245,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":269,"volume":450,"transactions":451,"vwap":452},"2026-08-24",44.95,45.32,44.985,0.03,225511.492372,362,44.995,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",44.9913,44.94,44.955,-0.055,-0.12,35111.664402,323,44.9561,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",45.01,45.04,44.9801,-0.095,-0.21,56485.492902,358,45.005,{"date":474,"open":420,"high":475,"low":476,"close":475,"change":232,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",45.105,45.035,0.29,89963.5307,497,45.0632,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",44.92,44.98,44.905,44.975,0.04,0.09,89938.5423,408,44.9585,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":278,"volume":498,"transactions":479,"vwap":499},"2026-08-17",44.9771,45,44.935,-0.065,83085.8985,44.9758,{"date":501,"open":420,"high":502,"low":484,"close":495,"change":468,"percent_change":469,"volume":503,"transactions":504,"vwap":505},"2026-08-14",45.085,63797.1235,386,45.0094,{"date":507,"open":420,"high":419,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",45.065,45.095,0.125,0.28,150567.0359,512,45.12,{"date":516,"open":465,"high":517,"low":446,"close":518,"change":519,"percent_change":487,"volume":520,"transactions":521,"vwap":522},"2026-08-12",45.025,44.97,0.02,105891.9258,432,44.9943,{"date":524,"open":398,"high":525,"low":398,"close":446,"change":487,"percent_change":488,"volume":526,"transactions":527,"vwap":528},"2026-08-11",44.96,65999.313,400,44.9469,{"date":530,"open":531,"high":456,"low":531,"close":532,"change":468,"percent_change":469,"volume":533,"transactions":534,"vwap":535},"2026-08-10",44.9,44.91,47521.109811,421,44.9182,{"date":537,"open":465,"high":538,"low":525,"close":472,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",45.0291,0.08,0.18,73459.171693,403,44.9858,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":329,"volume":550,"transactions":551,"vwap":552},"2026-08-06",45.06,44.915,44.925,-0.11,77874.6556,454,44.9532,{"date":554,"open":484,"high":466,"low":555,"close":476,"change":556,"percent_change":557,"volume":558,"transactions":320,"vwap":559},"2026-08-05",44.9701,0.05,0.11,95770.7076,45.0155,{"date":561,"open":483,"high":562,"low":483,"close":448,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":555},"2026-08-04",44.999,0.165,0.37,81622.352611,393,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":200,"percent_change":240,"volume":572,"transactions":573,"vwap":574},"2026-08-03",44.89,44.745,44.82,121545.156,703,44.8164,{"date":576,"open":484,"high":484,"low":398,"close":532,"change":278,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",-0.31,63253.096,461,44.9094,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":519,"percent_change":487,"volume":586,"transactions":587,"vwap":588},"2026-07-30",45.02,45.075,45.05,108189.646,614,45.0585,{"date":590,"open":585,"high":436,"low":452,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":432,"vwap":595},"2026-07-29",45.03,-0.0695,-0.15,102853.942,45.0326,{"date":597,"open":598,"high":418,"low":599,"close":600,"change":601,"percent_change":122,"volume":602,"transactions":360,"vwap":603},"2026-07-28",45.015,45.0047,45.0995,0.1145,106882.4028,45.0996,{"date":605,"open":483,"high":606,"low":483,"close":448,"change":539,"percent_change":540,"volume":607,"transactions":608,"vwap":609},"2026-07-27",44.9991,49769.6581,219,44.9737,{"date":611,"open":612,"high":495,"low":400,"close":485,"change":261,"percent_change":107,"volume":613,"transactions":614,"vwap":615},"2026-07-24",44.86,49319.482,379,44.9117,{"date":617,"open":612,"high":569,"low":400,"close":398,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",-0.115,-0.26,84652.7437,304,44.8737,{"date":624,"open":438,"high":438,"low":452,"close":452,"change":200,"percent_change":240,"volume":625,"transactions":626,"vwap":627},"2026-07-22",34180.3677,277,45.0179,{"date":629,"open":428,"high":428,"low":420,"close":502,"change":630,"percent_change":469,"volume":631,"transactions":632,"vwap":633},"2026-07-21",-0.0947,47264.8557,287,45.0907,{"date":635,"open":636,"high":636,"low":437,"close":637,"change":638,"percent_change":469,"volume":639,"transactions":640,"vwap":641},"2026-07-20",45.25,45.1797,-0.0953,27609.016886,272,45.1917,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":367,"percent_change":368,"volume":648,"transactions":649,"vwap":650},"2026-07-17",45.27,45.33,45.265,45.275,26368.772007,192,45.3018,{"date":652,"open":636,"high":653,"low":654,"close":644,"change":357,"percent_change":358,"volume":655,"transactions":656,"vwap":657},"2026-07-16",45.2898,45.22,36303.91415,258,45.2556,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",45.21,45.3189,45.29,0.135,0.3,73409.1504,442,45.2782,{"date":669,"open":420,"high":670,"low":420,"close":671,"change":488,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-14",45.2,45.155,0.2,56301.8516,457,45.1478,{"date":677,"open":428,"high":671,"low":546,"close":508,"change":678,"percent_change":279,"volume":679,"transactions":680,"vwap":681},"2026-07-13",-0.145,63385.2556,464,45.0922,{"date":683,"open":654,"high":684,"low":685,"close":660,"change":357,"percent_change":358,"volume":686,"transactions":9,"vwap":660},"2026-07-10",45.24,45.19,85900,{"date":688,"open":419,"high":644,"low":419,"close":689,"change":556,"percent_change":557,"volume":690,"transactions":9,"vwap":689},"2026-07-09",45.23,67900,{"date":692,"open":693,"high":694,"low":514,"close":695,"change":188,"percent_change":189,"volume":696,"transactions":9,"vwap":695},"2026-07-08",45.17,45.199,45.18,74500,{"date":698,"open":699,"high":699,"low":684,"close":700,"change":593,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-07",45.36,45.26,-0.33,80000,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":487,"percent_change":488,"volume":709,"transactions":9,"vwap":708},"2026-07-06",45.37,45.42,45.355,45.41,72200,{"date":711,"open":712,"high":705,"low":447,"close":705,"change":713,"percent_change":539,"volume":714,"transactions":9,"vwap":705},"2026-07-02",45.34,0.035,63600,{"date":716,"open":447,"high":717,"low":447,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",45.379,45.335,-0.256,-0.56,55600,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",45.7,45.59,45.591,-0.159,-0.35,99500,{"date":731,"open":724,"high":732,"low":724,"close":732,"change":487,"percent_change":488,"volume":733,"transactions":9,"vwap":732},"2026-06-29",45.75,83800,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":107,"percent_change":232,"volume":739,"transactions":9,"vwap":738},"2026-06-26",45.63,45.72,45.71,153300,{"date":741,"open":736,"high":737,"low":736,"close":742,"change":107,"percent_change":232,"volume":743,"transactions":9,"vwap":742},"2026-06-25",45.65,63700,{"date":745,"open":746,"high":747,"low":746,"close":725,"change":377,"percent_change":564,"volume":748,"transactions":9,"vwap":725},"2026-06-24",45.47,45.64,90500,{"date":750,"open":751,"high":752,"low":751,"close":706,"change":519,"percent_change":487,"volume":753,"transactions":9,"vwap":706},"2026-06-23",45.35,45.51,69800,{"date":755,"open":708,"high":756,"low":757,"close":758,"change":200,"percent_change":240,"volume":759,"transactions":9,"vwap":758},"2026-06-22",45.425,45.371,45.4,58200,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":539,"percent_change":540,"volume":765,"transactions":9,"vwap":764},"2026-06-18",45.46,45.62,45.49,96200,{"date":767,"open":736,"high":768,"low":769,"close":708,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":708},"2026-06-17",45.66,45.402,-0.182,-0.4,62800,{"date":774,"open":775,"high":763,"low":776,"close":777,"change":778,"percent_change":672,"volume":779,"transactions":9,"vwap":777},"2026-06-16",45.541,45.54,45.592,0.092,71700,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":556,"percent_change":557,"volume":785,"transactions":9,"vwap":784},"2026-06-15",45.53,45.57,45.5,37500,{"date":787,"open":788,"high":746,"low":758,"close":789,"change":519,"percent_change":487,"volume":790,"transactions":9,"vwap":789},"2026-06-12",45.44,45.45,50000,{"date":792,"open":644,"high":752,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-11",45.246,45.43,0.193,0.43,64200,{"date":799,"open":700,"high":800,"low":654,"close":801,"change":802,"percent_change":487,"volume":803,"transactions":9,"vwap":801},"2026-06-10",45.3,45.237,0.017,25500,{"date":805,"open":806,"high":684,"low":695,"close":654,"change":107,"percent_change":232,"volume":807,"transactions":9,"vwap":654},"2026-06-09",45.211,30700,{"date":809,"open":660,"high":810,"low":419,"close":437,"change":811,"percent_change":549,"volume":812,"transactions":9,"vwap":437},"2026-06-08",45.249,-0.05,43600,{"date":814,"open":751,"high":751,"low":670,"close":660,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":660},"2026-06-05",-0.23,-0.51,289000,{"date":819,"open":820,"high":746,"low":820,"close":788,"change":487,"percent_change":488,"volume":721,"transactions":9,"vwap":788},"2026-06-04",45.39,{"date":822,"open":794,"high":794,"low":705,"close":758,"change":823,"percent_change":549,"volume":824,"transactions":9,"vwap":758},"2026-06-03",-0.051,41100,{"date":826,"open":764,"high":764,"low":788,"close":827,"change":828,"percent_change":309,"volume":829,"transactions":9,"vwap":827},"2026-06-02",45.451,-0.029,36200,{"date":831,"open":832,"high":833,"low":699,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-01",45.38,45.48,-0.17,-0.37,45800,{"date":838,"open":742,"high":839,"low":747,"close":742,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":742},"2026-05-29",45.707,0.045,0.1,107900,{"date":844,"open":845,"high":742,"low":846,"close":847,"change":231,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-28",45.58,45.545,45.605,0.12,92800,{"date":851,"open":852,"high":725,"low":853,"close":852,"change":556,"percent_change":557,"volume":854,"transactions":9,"vwap":852},"2026-05-27",45.55,45.52,122900,{"date":856,"open":746,"high":784,"low":794,"close":784,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":784},"2026-05-26",0.14,0.31,60400,{"date":861,"open":832,"high":832,"low":862,"close":699,"change":863,"percent_change":863,"volume":864,"transactions":9,"vwap":699},"2026-05-22",45.256,0,52500,{"date":866,"open":685,"high":699,"low":685,"close":699,"change":107,"percent_change":232,"volume":867,"transactions":9,"vwap":699},"2026-05-21",44100,{"date":869,"open":438,"high":870,"low":871,"close":800,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":800},"2026-05-20",45.31,45.060001,0.21,0.47,62300,{"date":876,"open":877,"high":514,"low":878,"close":436,"change":549,"percent_change":329,"volume":879,"transactions":9,"vwap":436},"2026-05-19",45.049999,45.029999,164000,{"date":881,"open":684,"high":662,"low":437,"close":670,"change":882,"percent_change":23,"volume":883,"transactions":9,"vwap":670},"2026-05-18",-0.071,56700,{"date":885,"open":832,"high":832,"low":700,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",45.271,-0.259,-0.57,74900,{"date":891,"open":845,"high":892,"low":752,"close":782,"change":893,"percent_change":357,"volume":874,"transactions":9,"vwap":782},"2026-05-14",45.596,-0.007,{"date":895,"open":784,"high":896,"low":833,"close":897,"change":898,"percent_change":358,"volume":899,"transactions":9,"vwap":897},"2026-05-13",45.551,45.537,-0.018,19800,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":593,"percent_change":701,"volume":905,"transactions":9,"vwap":904},"2026-05-12",45.6,45.544,45.555,41000,{"date":907,"open":908,"high":909,"low":724,"close":910,"change":911,"percent_change":23,"volume":912,"transactions":9,"vwap":910},"2026-05-11",45.776,45.79,45.705,-0.075,80600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":539,"percent_change":540,"volume":919,"transactions":9,"vwap":918},"2026-05-08",45.77,45.8,45.765,45.78,44900,{"date":921,"open":922,"high":922,"low":923,"close":724,"change":317,"percent_change":318,"volume":924,"transactions":9,"vwap":724},"2026-05-07",45.86,45.61,136600,{"date":926,"open":738,"high":927,"low":928,"close":929,"change":563,"percent_change":288,"volume":930,"transactions":9,"vwap":929},"2026-05-06",45.76,45.68,45.745,202900,{"date":932,"open":933,"high":902,"low":934,"close":845,"change":519,"percent_change":487,"volume":935,"transactions":9,"vwap":845},"2026-05-05",45.525,45.524,49400,{"date":937,"open":742,"high":742,"low":938,"close":939,"change":459,"percent_change":619,"volume":940,"transactions":9,"vwap":939},"2026-05-04",45.495,45.56,63300,{"date":942,"open":742,"high":927,"low":742,"close":928,"change":328,"percent_change":815,"volume":943,"transactions":9,"vwap":928},"2026-05-01",32200,{"date":945,"open":916,"high":946,"low":915,"close":947,"change":713,"percent_change":539,"volume":948,"transactions":9,"vwap":947},"2026-04-30",45.83,45.785,49800,{"date":950,"open":951,"high":951,"low":732,"close":732,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":732},"2026-04-29",45.84,-0.176,-0.38,51900,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":298,"percent_change":278,"volume":960,"transactions":9,"vwap":959},"2026-04-28",45.87,45.95,45.926,28200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":358,"percent_change":200,"volume":967,"transactions":9,"vwap":966},"2026-04-27",46,46.025002,45.97,45.99,36300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":269,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-24",45.93,46.040001,45.92,46.029999,0.15,68100,{"date":977,"open":963,"high":978,"low":979,"close":980,"change":981,"percent_change":189,"volume":982,"transactions":9,"vwap":980},"2026-04-23",46.049999,45.9,45.96,-0.085,56900,{"date":984,"open":978,"high":985,"low":971,"close":986,"change":367,"percent_change":368,"volume":987,"transactions":9,"vwap":986},"2026-04-22",46.09,46.044998,35600,{"date":989,"open":990,"high":991,"low":973,"close":971,"change":618,"percent_change":992,"volume":993,"transactions":9,"vwap":971},"2026-04-21",46.105,46.115,-0.25,31300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":368,"percent_change":519,"volume":1000,"transactions":9,"vwap":999},"2026-04-20",46.14,46.17,46.116,46.155,41400,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":270,"percent_change":152,"volume":1006,"transactions":9,"vwap":1005},"2026-04-17",46.099998,46.18,46.145,38100,{"date":1008,"open":1009,"high":1009,"low":965,"close":1010,"change":317,"percent_change":318,"volume":1011,"transactions":9,"vwap":1010},"2026-04-16",46.060001,45.985,46000,{"date":1013,"open":978,"high":978,"low":1014,"close":973,"change":357,"percent_change":358,"volume":1015,"transactions":9,"vwap":973},"2026-04-15",46.0099983,62500,{"date":1017,"open":972,"high":1009,"low":972,"close":978,"change":848,"percent_change":1018,"volume":1019,"transactions":9,"vwap":978},"2026-04-14",0.26,52300,{"date":1021,"open":1022,"high":970,"low":1022,"close":970,"change":1023,"percent_change":377,"volume":1024,"transactions":9,"vwap":970},"2026-04-13",45.82,0.078,34900,{"date":1026,"open":1027,"high":979,"low":951,"close":1028,"change":1029,"percent_change":349,"volume":1030,"transactions":9,"vwap":1028},"2026-04-10",45.88,45.852,-0.058,39300,{"date":1032,"open":1022,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":377,"volume":1037,"transactions":9,"vwap":1035},"2026-04-09",45.955,45.81,45.91,0.076,67600,{"date":1039,"open":1035,"high":1035,"low":1034,"close":1040,"change":1041,"percent_change":122,"volume":1042,"transactions":9,"vwap":1040},"2026-04-08",45.834,0.114,67000,{"date":1044,"open":768,"high":737,"low":904,"close":737,"change":1045,"percent_change":857,"volume":1046,"transactions":9,"vwap":737},"2026-04-07",0.065,79200,{"date":1048,"open":1049,"high":724,"low":747,"close":1050,"change":22,"percent_change":593,"volume":1051,"transactions":9,"vwap":1050},"2026-04-06",45.645,45.655,60200,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":872,"volume":1058,"transactions":9,"vwap":1056},"2026-04-02",45.621,45.73,45.725,0.095,82000,{"date":1060,"open":747,"high":928,"low":923,"close":736,"change":189,"percent_change":1061,"volume":1062,"transactions":9,"vwap":736},"2026-04-01",-0.39,31800,{"date":1064,"open":732,"high":1065,"low":1066,"close":1034,"change":974,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1034},"2026-03-31",45.85,45.735,0.33,71300,{"date":1070,"open":763,"high":738,"low":923,"close":768,"change":1071,"percent_change":127,"volume":1072,"transactions":9,"vwap":768},"2026-03-30",0.183,97400,{"date":1074,"open":705,"high":764,"low":705,"close":1075,"change":1076,"percent_change":112,"volume":1077,"transactions":9,"vwap":1075},"2026-03-27",45.477,-0.003,122800,{"date":1079,"open":763,"high":1080,"low":762,"close":833,"change":815,"percent_change":1081,"volume":948,"transactions":9,"vwap":833},"2026-03-26",45.667,-0.5,{"date":1083,"open":768,"high":1084,"low":768,"close":738,"change":1085,"percent_change":1018,"volume":1086,"transactions":9,"vwap":738},"2026-03-25",45.807,0.119,41200,{"date":1088,"open":939,"high":768,"low":776,"close":726,"change":1089,"percent_change":815,"volume":1090,"transactions":9,"vwap":726},"2026-03-24",-0.104,110500,{"date":1092,"open":852,"high":1093,"low":758,"close":1094,"change":663,"percent_change":664,"volume":1095,"transactions":9,"vwap":1094},"2026-03-23",45.74,45.695,70600,{"date":1097,"open":915,"high":915,"low":939,"close":939,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":939},"2026-03-20",-0.358,-0.78,69200,{"date":1102,"open":916,"high":1103,"low":909,"close":1104,"change":1105,"percent_change":22,"volume":1106,"transactions":9,"vwap":1104},"2026-03-19",45.941,45.918,-0.032,75500,{"date":1108,"open":1003,"high":1109,"low":1110,"close":958,"change":23,"percent_change":728,"volume":1111,"transactions":9,"vwap":958},"2026-03-18",46.11,45.935,56100,{"date":1113,"open":1003,"high":1114,"low":1115,"close":1109,"change":848,"percent_change":1018,"volume":1116,"transactions":9,"vwap":1109},"2026-03-17",46.13,46.094002,68800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":966,"change":848,"percent_change":1018,"volume":1122,"transactions":9,"vwap":966},"2026-03-16",45.98,46.0050011,45.942,102100,{"date":1124,"open":958,"high":1119,"low":1065,"close":957,"change":1125,"percent_change":23,"volume":1126,"transactions":9,"vwap":957},"2026-03-13",-0.073,121700,{"date":1128,"open":978,"high":985,"low":1129,"close":1130,"change":1131,"percent_change":241,"volume":1132,"transactions":9,"vwap":1130},"2026-03-12",45.917,45.943,-0.212,73800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":999,"change":618,"percent_change":992,"volume":1138,"transactions":9,"vwap":999},"2026-03-11",46.23,46.25,46.15,60600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":349,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-10",46.33,46.423,46.27,-0.28,814800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-09",46.24,46.42,46.227,46.4,0.113,0.24,156500,{"date":1156,"open":1157,"high":1151,"low":1158,"close":1159,"change":1125,"percent_change":23,"volume":1160,"transactions":9,"vwap":1159},"2026-03-06",46.22,46.205,46.287,118100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":188,"percent_change":834,"volume":1167,"transactions":9,"vwap":1166},"2026-03-05",46.34,46.37,46.21,46.36,57700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":240,"volume":1174,"transactions":9,"vwap":1172},"2026-03-04",46.488,46.49,46.44,-0.092,107000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":815,"volume":1182,"transactions":9,"vwap":1180},"2026-03-03",46.443,46.58,46.41,46.532,-0.108,45700,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-02",46.74,46.601,46.64,-0.305,-0.65,86400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":488,"percent_change":1197,"volume":975,"transactions":9,"vwap":1196},"2026-02-27",46.93,46.96,46.91,46.945,0.19,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":107,"percent_change":232,"volume":1204,"transactions":9,"vwap":1203},"2026-02-26",46.81,46.86,46.805,46.855,54800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":357,"percent_change":358,"volume":1211,"transactions":9,"vwap":1210},"2026-02-25",46.8,46.824,46.79,46.795,37000,{"date":1213,"open":1214,"high":1215,"low":1210,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-24",46.84,46.85,46.815,-0.015,-0.03,99900,{"date":1221,"open":1222,"high":1215,"low":1223,"close":1224,"change":539,"percent_change":377,"volume":1225,"transactions":9,"vwap":1224},"2026-02-23",46.755,46.75,46.83,80500,{"date":1227,"open":1185,"high":1228,"low":1229,"close":1223,"change":863,"percent_change":863,"volume":1230,"transactions":9,"vwap":1223},"2026-02-20",46.76,46.71,94500,{"date":1232,"open":1233,"high":1228,"low":1234,"close":1223,"change":368,"percent_change":519,"volume":1235,"transactions":9,"vwap":1223},"2026-02-19",46.72,46.695,71100,{"date":1237,"open":1228,"high":1238,"low":1233,"close":1185,"change":188,"percent_change":834,"volume":1239,"transactions":9,"vwap":1185},"2026-02-18",46.77,91000,{"date":1241,"open":1210,"high":1242,"low":1243,"close":1244,"change":487,"percent_change":488,"volume":1245,"transactions":9,"vwap":1244},"2026-02-17",46.834,46.766,46.82,204800,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":232,"percent_change":511,"volume":1251,"transactions":9,"vwap":1250},"2026-02-13",46.73,46.785,46.78,94700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":857,"percent_change":664,"volume":1258,"transactions":9,"vwap":1257},"2026-02-12",46.56,46.66,46.55,46.65,56600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":309,"percent_change":349,"volume":1265,"transactions":9,"vwap":1264},"2026-02-11",46.54,46.57,46.5,46.51,80700,{"date":1267,"open":1268,"high":1178,"low":1269,"close":1262,"change":848,"percent_change":1018,"volume":1270,"transactions":9,"vwap":1262},"2026-02-10",46.555,46.546,58100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":863,"percent_change":863,"volume":1277,"transactions":9,"vwap":1276},"2026-02-09",46.47,46.479,46.432,46.45,68600,{"date":1279,"open":1172,"high":1280,"low":1149,"close":1276,"change":863,"percent_change":863,"volume":1281,"transactions":9,"vwap":1276},"2026-02-06",46.46,308000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1276,"change":540,"percent_change":440,"volume":1286,"transactions":9,"vwap":1276},"2026-02-05",46.35,46.48,89900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1143,"change":1291,"percent_change":811,"volume":1292,"transactions":9,"vwap":1143},"2026-02-04",46.26,46.3,-0.024,54200,{"date":1294,"open":1289,"high":1295,"low":1296,"close":1297,"change":1291,"percent_change":811,"volume":1298,"transactions":9,"vwap":1297},"2026-02-03",46.295,46.245,46.294,67800,{"date":1300,"open":1163,"high":1284,"low":1290,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-02",46.318,-0.222,-0.48,61100,{"date":1306,"open":1263,"high":1307,"low":1273,"close":1261,"change":487,"percent_change":488,"volume":1308,"transactions":9,"vwap":1261},"2026-01-30",46.6,180800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1263,"change":368,"percent_change":519,"volume":1314,"transactions":9,"vwap":1263},"2026-01-29",46.455,46.52,46.444,84900,{"date":1316,"open":1264,"high":1312,"low":1317,"close":1171,"change":368,"percent_change":519,"volume":1318,"transactions":9,"vwap":1171},"2026-01-28",46.43,99700,{"date":1320,"open":1273,"high":1321,"low":1273,"close":1285,"change":863,"percent_change":863,"volume":1322,"transactions":9,"vwap":1285},"2026-01-27",46.61,59200,{"date":1324,"open":1273,"high":1171,"low":1172,"close":1285,"change":1325,"percent_change":557,"volume":1326,"transactions":9,"vwap":1285},"2026-01-26",0.053,45500,{"date":1328,"open":1329,"high":1317,"low":1166,"close":1330,"change":1331,"percent_change":857,"volume":1332,"transactions":9,"vwap":1330},"2026-01-23",46.39,46.427,0.067,59300,{"date":1334,"open":1163,"high":1335,"low":1141,"close":1166,"change":367,"percent_change":368,"volume":1336,"transactions":9,"vwap":1166},"2026-01-22",46.38,50400,{"date":1338,"open":1339,"high":1164,"low":1340,"close":1341,"change":376,"percent_change":270,"volume":1342,"transactions":9,"vwap":1341},"2026-01-21",46.309,46.28,46.355,43700,{"date":1344,"open":1345,"high":1141,"low":1289,"close":1340,"change":459,"percent_change":619,"volume":1346,"transactions":9,"vwap":1340},"2026-01-20",46.29,155400,{"date":1348,"open":1280,"high":1274,"low":1335,"close":1151,"change":188,"percent_change":834,"volume":1349,"transactions":9,"vwap":1151},"2026-01-16",61400,{"date":1351,"open":1352,"high":1352,"low":1273,"close":1285,"change":309,"percent_change":349,"volume":1353,"transactions":9,"vwap":1285},"2026-01-15",46.53,90300,{"date":1355,"open":1280,"high":1261,"low":1280,"close":1261,"change":376,"percent_change":270,"volume":1342,"transactions":9,"vwap":1261},"2026-01-14",{"date":1357,"open":1273,"high":1273,"low":1358,"close":1359,"change":1217,"percent_change":1218,"volume":790,"transactions":9,"vwap":1359},"2026-01-13",46.425,46.465,{"date":1361,"open":1151,"high":1285,"low":1151,"close":1285,"change":1362,"percent_change":556,"volume":1363,"transactions":9,"vwap":1285},"2026-01-12",0.021,34800,{"date":1365,"open":1317,"high":1366,"low":1179,"close":1367,"change":1368,"percent_change":270,"volume":1369,"transactions":9,"vwap":1367},"2026-01-09",46.483,46.459,0.074,31700,{"date":1371,"open":1149,"high":1149,"low":1335,"close":1372,"change":308,"percent_change":811,"volume":1373,"transactions":9,"vwap":1372},"2026-01-08",46.385,41300,{"date":1375,"open":1280,"high":1376,"low":1151,"close":1179,"change":368,"percent_change":519,"volume":1377,"transactions":9,"vwap":1179},"2026-01-07",46.464,28400,{"date":1379,"open":1166,"high":1149,"low":1163,"close":1151,"change":1380,"percent_change":357,"volume":1381,"transactions":9,"vwap":1151},"2026-01-06",-0.009,57300,{"date":1383,"open":1141,"high":1179,"low":1141,"close":1384,"change":1385,"percent_change":270,"volume":1386,"transactions":9,"vwap":1384},"2026-01-05",46.409,0.073,58000,{"date":1388,"open":1179,"high":1179,"low":1141,"close":1389,"change":828,"percent_change":309,"volume":1390,"transactions":9,"vwap":1389},"2026-01-02",46.336,34300,{"date":1392,"open":1179,"high":1393,"low":1394,"close":1395,"change":497,"percent_change":278,"volume":1336,"transactions":9,"vwap":1395},"2025-12-31",46.436,46.363,46.365,{"date":1397,"open":1398,"high":1276,"low":1399,"close":1317,"change":112,"percent_change":357,"volume":1400,"transactions":9,"vwap":1317},"2025-12-30",46.408,46.381,46700,{"date":1402,"open":1317,"high":1403,"low":1151,"close":1172,"change":1045,"percent_change":857,"volume":1404,"transactions":9,"vwap":1172},"2025-12-29",46.573,61000,{"date":1406,"open":1335,"high":1151,"low":1407,"close":1408,"change":487,"percent_change":488,"volume":1409,"transactions":9,"vwap":1408},"2025-12-26",46.351,46.375,18400,{"date":1411,"open":1412,"high":1163,"low":1412,"close":1413,"change":840,"percent_change":841,"volume":1414,"transactions":9,"vwap":1413},"2025-12-24",46.281,46.335,17000,{"date":1416,"open":1417,"high":1345,"low":1417,"close":1345,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1345},"2025-12-23",46.2,-0.205,-0.44,76200,{"date":1422,"open":1285,"high":1263,"low":1280,"close":1423,"change":1217,"percent_change":1218,"volume":1424,"transactions":9,"vwap":1423},"2025-12-22",46.495,48700,{"date":1426,"open":1264,"high":1427,"low":1428,"close":1264,"change":1429,"percent_change":309,"volume":807,"transactions":9,"vwap":1264},"2025-12-19",46.535,46.492,-0.027,{"date":1431,"open":1432,"high":1433,"low":1171,"close":1434,"change":1435,"percent_change":377,"volume":1369,"transactions":9,"vwap":1434},"2025-12-18",46.528,46.549,46.537,0.077,{"date":1437,"open":1317,"high":1280,"low":1149,"close":1280,"change":863,"percent_change":863,"volume":1438,"transactions":9,"vwap":1280},"2025-12-17",74700,{"date":1440,"open":1408,"high":1280,"low":1408,"close":1280,"change":1057,"percent_change":672,"volume":1441,"transactions":9,"vwap":1280},"2025-12-16",39500,{"date":1443,"open":1329,"high":1444,"low":1163,"close":1395,"change":1445,"percent_change":848,"volume":1446,"transactions":9,"vwap":1395},"2025-12-15",46.419,0.054,55300,{"date":1448,"open":1449,"high":1413,"low":1450,"close":1451,"change":1452,"percent_change":834,"volume":1453,"transactions":9,"vwap":1451},"2025-12-12",46.32,46.31,46.311,-0.079,38300,{"date":1455,"open":1172,"high":1276,"low":1164,"close":1329,"change":863,"percent_change":863,"volume":1456,"transactions":9,"vwap":1329},"2025-12-11",82700,{"date":1458,"open":1459,"high":1329,"low":1460,"close":1329,"change":1461,"percent_change":858,"volume":1462,"transactions":9,"vwap":1329},"2025-12-10",46.217,46.216,0.143,51000,{"date":1464,"open":1345,"high":1465,"low":1135,"close":1466,"change":1467,"percent_change":200,"volume":1468,"transactions":9,"vwap":1466},"2025-12-09",46.314,46.247,-0.043,33400,{"date":1470,"open":1449,"high":1449,"low":1471,"close":1345,"change":298,"percent_change":278,"volume":1472,"transactions":9,"vwap":1345},"2025-12-08",46.255,34500,{"date":1474,"open":1151,"high":1475,"low":1163,"close":1476,"change":981,"percent_change":189,"volume":1477,"transactions":9,"vwap":1476},"2025-12-05",46.416,46.354,70100,{"date":1479,"open":1273,"high":1273,"low":1149,"close":1480,"change":1481,"percent_change":349,"volume":759,"transactions":9,"vwap":1480},"2025-12-04",46.439,-0.059,{"date":1483,"open":1172,"high":1263,"low":1172,"close":1484,"change":1485,"percent_change":848,"volume":1486,"transactions":9,"vwap":1484},"2025-12-03",46.498,0.058,53600,{"date":1488,"open":1166,"high":1276,"low":1166,"close":1172,"change":449,"percent_change":107,"volume":1489,"transactions":9,"vwap":1172},"2025-12-02",71400,{"date":1491,"open":25,"high":25,"low":1164,"close":1179,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1179},"2025-12-01",-0.289,-0.62,40100,{"date":1496,"open":1233,"high":1248,"low":1257,"close":1497,"change":1498,"percent_change":349,"volume":807,"transactions":9,"vwap":1497},"2025-11-28",46.699,-0.061,{"date":1500,"open":1501,"high":1228,"low":1502,"close":1228,"change":487,"percent_change":488,"volume":1503,"transactions":9,"vwap":1228},"2025-11-26",46.69,46.664,63500,{"date":1505,"open":1255,"high":1506,"low":1507,"close":1233,"change":557,"percent_change":1153,"volume":1508,"transactions":9,"vwap":1233},"2025-11-25",46.738,46.637,53500,{"date":1510,"open":1307,"high":1321,"low":1511,"close":1321,"change":840,"percent_change":841,"volume":1512,"transactions":9,"vwap":1321},"2025-11-24",46.575,58500,{"date":1514,"open":1264,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-21",46.62,46.484,46.565,0.105,0.23,374400,{"date":1522,"open":1276,"high":1280,"low":1179,"close":1280,"change":376,"percent_change":270,"volume":1390,"transactions":9,"vwap":1280},"2025-11-20",{"date":1524,"open":1179,"high":1172,"low":1164,"close":1372,"change":308,"percent_change":811,"volume":1525,"transactions":9,"vwap":1372},"2025-11-19",64300,{"date":1527,"open":1179,"high":1528,"low":1164,"close":1179,"change":840,"percent_change":841,"volume":1529,"transactions":9,"vwap":1179},"2025-11-18",46.63,60300,{"date":1531,"open":1166,"high":1329,"low":1465,"close":1395,"change":1532,"percent_change":112,"volume":1486,"transactions":9,"vwap":1395},"2025-11-17",-0.005,{"date":1534,"open":1280,"high":1280,"low":1535,"close":1164,"change":309,"percent_change":349,"volume":1536,"transactions":9,"vwap":1164},"2025-11-14",46.367,38700,{"date":1538,"open":1172,"high":1273,"low":1475,"close":1317,"change":188,"percent_change":834,"volume":686,"transactions":9,"vwap":1317},"2025-11-13",{"date":1540,"open":1475,"high":1261,"low":1475,"close":1264,"change":1541,"percent_change":358,"volume":1542,"transactions":9,"vwap":1264},"2025-11-12",-0.019,27000,{"date":1544,"open":1545,"high":1261,"low":1376,"close":1546,"change":557,"percent_change":1153,"volume":1547,"transactions":9,"vwap":1546},"2025-11-11",46.473,46.529,35100,{"date":1549,"open":1149,"high":1276,"low":1550,"close":1444,"change":1551,"percent_change":811,"volume":1552,"transactions":9,"vwap":1444},"2025-11-10",46.399,-0.021,59500,{"date":1554,"open":1179,"high":1274,"low":1555,"close":1172,"change":1556,"percent_change":449,"volume":1557,"transactions":9,"vwap":1172},"2025-11-07",46.405,0.012,46800,{"date":1559,"open":1335,"high":1317,"low":1166,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-06",46.428,0.158,0.34,68000,{"date":1565,"open":1329,"high":1329,"low":1137,"close":1143,"change":278,"percent_change":412,"volume":1566,"transactions":9,"vwap":1143},"2025-11-05",57000,{"date":1568,"open":1329,"high":1358,"low":1407,"close":1179,"change":1569,"percent_change":232,"volume":1570,"transactions":9,"vwap":1179},"2025-11-04",0.062,103300,{"date":1572,"open":1164,"high":1164,"low":1301,"close":1573,"change":1574,"percent_change":1303,"volume":1575,"transactions":9,"vwap":1573},"2025-11-03",46.348,-0.224,30800,{"date":1577,"open":1578,"high":1579,"low":1262,"close":1580,"change":1581,"percent_change":22,"volume":1582,"transactions":9,"vwap":1580},"2025-10-31",46.614,46.639,46.572,-0.031,66200,{"date":1584,"open":1178,"high":1255,"low":1254,"close":1585,"change":1586,"percent_change":23,"volume":1587,"transactions":9,"vwap":1585},"2025-10-30",46.603,-0.077,36700,{"date":1589,"open":1215,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":241,"volume":1593,"transactions":9,"vwap":1591},"2025-10-29",46.88,46.68,-0.215,92900,{"date":1595,"open":1244,"high":1596,"low":1244,"close":1597,"change":261,"percent_change":556,"volume":1598,"transactions":9,"vwap":1597},"2025-10-28",46.9,46.895,50100,{"date":1600,"open":1214,"high":1601,"low":1250,"close":1601,"change":556,"percent_change":557,"volume":1602,"transactions":9,"vwap":1601},"2025-10-27",46.87,32000,{"date":1604,"open":1605,"high":1201,"low":1250,"close":1244,"change":1606,"percent_change":556,"volume":1575,"transactions":9,"vwap":1244},"2025-10-24",46.839,0.022,{"date":1608,"open":1200,"high":1609,"low":1610,"close":1610,"change":188,"percent_change":834,"volume":1611,"transactions":9,"vwap":1610},"2025-10-23",46.845,46.798,50600,{"date":1613,"open":1601,"high":1590,"low":1244,"close":1614,"change":1615,"percent_change":368,"volume":1616,"transactions":9,"vwap":1614},"2025-10-22",46.878,0.003,32500,{"date":1618,"open":1619,"high":1596,"low":1215,"close":1620,"change":107,"percent_change":232,"volume":1621,"transactions":9,"vwap":1620},"2025-10-21",46.89,46.875,55500,{"date":1623,"open":1244,"high":1624,"low":1250,"close":1216,"change":840,"percent_change":841,"volume":1625,"transactions":9,"vwap":1216},"2025-10-20",46.825,40600,{"date":1627,"open":1224,"high":1224,"low":1228,"close":1238,"change":1628,"percent_change":318,"volume":1629,"transactions":9,"vwap":1238},"2025-10-17",-0.049,33600,{"date":1631,"open":1591,"high":1244,"low":1502,"close":1632,"change":1633,"percent_change":511,"volume":1634,"transactions":9,"vwap":1632},"2025-10-16",46.819,0.129,59700,{"date":1636,"open":1233,"high":1248,"low":1637,"close":1501,"change":368,"percent_change":519,"volume":1503,"transactions":9,"vwap":1501},"2025-10-15",46.651,{"date":1639,"open":1262,"high":1591,"low":1262,"close":1591,"change":487,"percent_change":488,"volume":1640,"transactions":9,"vwap":1591},"2025-10-14",34700,{"date":1642,"open":1307,"high":1187,"low":1263,"close":1187,"change":1643,"percent_change":672,"volume":1644,"transactions":9,"vwap":1187},"2025-10-13",0.093,15300,{"date":1646,"open":1352,"high":1256,"low":1171,"close":1647,"change":1648,"percent_change":1649,"volume":1015,"transactions":9,"vwap":1647},"2025-10-10",46.547,0.127,0.27,{"date":1651,"open":1280,"high":1280,"low":1151,"close":1149,"change":358,"percent_change":200,"volume":1652,"transactions":9,"vwap":1149},"2025-10-09",50200,{"date":1654,"open":1263,"high":1312,"low":1280,"close":1280,"change":898,"percent_change":358,"volume":1655,"transactions":9,"vwap":1280},"2025-10-08",21800,{"date":1657,"open":1317,"high":1263,"low":1317,"close":1658,"change":1325,"percent_change":557,"volume":1659,"transactions":9,"vwap":1658},"2025-10-07",46.478,103700,{"date":1661,"open":1276,"high":1280,"low":1179,"close":1358,"change":1662,"percent_change":593,"volume":1663,"transactions":9,"vwap":1358},"2025-10-06",-0.069,26700,{"date":1665,"open":1254,"high":1254,"low":1285,"close":1666,"change":1667,"percent_change":459,"volume":1668,"transactions":9,"vwap":1666},"2025-10-03",46.494,-0.056,36800,{"date":1670,"open":1285,"high":1254,"low":1285,"close":1256,"change":269,"percent_change":974,"volume":1671,"transactions":9,"vwap":1256},"2025-10-02",26800,{"date":1673,"open":1171,"high":1674,"low":1276,"close":1285,"change":811,"percent_change":549,"volume":1675,"transactions":9,"vwap":1285},"2025-10-01",46.525,61300,{"date":1677,"open":1178,"high":1187,"low":1352,"close":1352,"change":1218,"percent_change":309,"volume":1678,"transactions":9,"vwap":1352},"2025-09-30",41900,{"date":1680,"open":1263,"high":1254,"low":1263,"close":1254,"change":539,"percent_change":377,"volume":1681,"transactions":9,"vwap":1254},"2025-09-29",31400,{"date":1683,"open":1273,"high":1171,"low":1684,"close":1285,"change":1380,"percent_change":357,"volume":1685,"transactions":9,"vwap":1285},"2025-09-26",46.429,32900,{"date":1687,"open":1171,"high":1171,"low":1142,"close":1688,"change":823,"percent_change":549,"volume":1689,"transactions":9,"vwap":1688},"2025-09-25",46.489,235500,{"date":1691,"open":1692,"high":1692,"low":1674,"close":1261,"change":188,"percent_change":834,"volume":1024,"transactions":9,"vwap":1261},"2025-09-24",46.59,{"date":1694,"open":1307,"high":1528,"low":1269,"close":1515,"change":107,"percent_change":232,"volume":1695,"transactions":9,"vwap":1515},"2025-09-23",12600,{"date":1697,"open":1698,"high":1698,"low":1352,"close":1254,"change":811,"percent_change":549,"volume":1699,"transactions":9,"vwap":1254},"2025-09-22",46.586,22800,{"date":1701,"open":1528,"high":1528,"low":1254,"close":1321,"change":368,"percent_change":519,"volume":1702,"transactions":9,"vwap":1321},"2025-09-19",38900,{"date":1704,"open":1515,"high":1257,"low":1705,"close":1307,"change":200,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1307},"2025-09-18",46.571,-0.19,39000,{"date":1709,"open":1200,"high":1710,"low":1711,"close":1501,"change":22,"percent_change":593,"volume":1024,"transactions":9,"vwap":1501},"2025-09-17",46.829,46.684,{"date":1713,"open":1209,"high":1209,"low":1714,"close":1228,"change":449,"percent_change":107,"volume":1715,"transactions":9,"vwap":1228},"2025-09-16",46.727,53200,{"date":1717,"open":1248,"high":1223,"low":1229,"close":1248,"change":231,"percent_change":848,"volume":1718,"transactions":9,"vwap":1248},"2025-09-15",146300,{"date":1720,"open":1721,"high":1501,"low":1321,"close":1722,"change":497,"percent_change":278,"volume":1723,"transactions":9,"vwap":1722},"2025-09-12",46.655,46.675,38000,{"date":1725,"open":1229,"high":1228,"low":1234,"close":1185,"change":557,"percent_change":1153,"volume":1726,"transactions":9,"vwap":1185},"2025-09-11",66900,{"date":1728,"open":1729,"high":1730,"low":1692,"close":1528,"change":107,"percent_change":232,"volume":1731,"transactions":9,"vwap":1528},"2025-09-10",46.635,46.67,34200,{"date":1733,"open":1528,"high":1734,"low":1268,"close":1262,"change":22,"percent_change":593,"volume":1735,"transactions":9,"vwap":1262},"2025-09-09",46.657,47400,{"date":1737,"open":1692,"high":1187,"low":1692,"close":1187,"change":848,"percent_change":1018,"volume":1738,"transactions":9,"vwap":1187},"2025-09-08",47600,{"date":1740,"open":1263,"high":1256,"low":1171,"close":1312,"change":672,"percent_change":796,"volume":1552,"transactions":9,"vwap":1312},"2025-09-05",{"date":1742,"open":1135,"high":1449,"low":1157,"close":1449,"change":1743,"percent_change":1067,"volume":1744,"transactions":9,"vwap":1449},"2025-09-04",0.154,39100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1519,"volume":1752,"transactions":9,"vwap":1750},"2025-09-03",46.080002,46.19,46.061001,46.166,0.106,62700,{"date":1754,"open":973,"high":1755,"low":1756,"close":1009,"change":1757,"percent_change":393,"volume":1090,"transactions":9,"vwap":1009},"2025-09-02",46.075001,46.02,-0.275,{"date":1759,"open":1345,"high":1284,"low":1345,"close":1413,"change":1760,"percent_change":357,"volume":905,"transactions":9,"vwap":1413},"2025-08-29",-0.011,{"date":1762,"open":1345,"high":1164,"low":1345,"close":1763,"change":1764,"percent_change":557,"volume":1765,"transactions":9,"vwap":1763},"2025-08-28",46.346,0.051,34600,{"date":1767,"open":1136,"high":1768,"low":1137,"close":1295,"change":1769,"percent_change":449,"volume":1770,"transactions":9,"vwap":1295},"2025-08-27",46.296,0.015,49100,{"date":1772,"open":1165,"high":1340,"low":1748,"close":1340,"change":269,"percent_change":974,"volume":1773,"transactions":9,"vwap":1340},"2025-08-26",330200,{"date":1775,"open":1417,"high":1136,"low":1004,"close":1165,"change":430,"percent_change":188,"volume":1776,"transactions":9,"vwap":1165},"2025-08-25",41800,{"date":1778,"open":985,"high":1779,"low":985,"close":1296,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1296},"2025-08-22",46.257,0.195,0.42,48600,{"date":1784,"open":985,"high":985,"low":963,"close":978,"change":1498,"percent_change":349,"volume":1785,"transactions":9,"vwap":978},"2025-08-21",101400,{"date":1787,"open":985,"high":1137,"low":1747,"close":1788,"change":1764,"percent_change":557,"volume":1789,"transactions":9,"vwap":1788},"2025-08-20",46.111,27800,{"date":1791,"open":1756,"high":985,"low":1756,"close":1009,"change":449,"percent_change":269,"volume":1792,"transactions":9,"vwap":1009},"2025-08-19",31100,{"date":1794,"open":1795,"high":1009,"low":966,"close":973,"change":309,"percent_change":349,"volume":1796,"transactions":9,"vwap":973},"2025-08-18",46.058998,206600,{"date":1798,"open":1003,"high":1114,"low":1799,"close":985,"change":1800,"percent_change":318,"volume":1801,"transactions":9,"vwap":985},"2025-08-15",46.042999,-0.046,13700,{"date":1803,"open":1165,"high":1165,"low":1003,"close":1804,"change":1805,"percent_change":240,"volume":1806,"transactions":9,"vwap":1804},"2025-08-14",46.136,-0.093,46600,{"date":1808,"open":1748,"high":1135,"low":1004,"close":1809,"change":1810,"percent_change":1067,"volume":1811,"transactions":9,"vwap":1809},"2025-08-13",46.229,0.151,50300,{"date":1813,"open":1003,"high":1003,"low":1120,"close":1814,"change":1815,"percent_change":449,"volume":1816,"transactions":9,"vwap":1814},"2025-08-12",46.077999,0.013,40900,{"date":1818,"open":1009,"high":1003,"low":971,"close":1819,"change":367,"percent_change":368,"volume":1806,"transactions":9,"vwap":1819},"2025-08-11",46.064999,{"date":1821,"open":1009,"high":1822,"low":978,"close":1009,"change":309,"percent_change":349,"volume":1823,"transactions":9,"vwap":1009},"2025-08-08",46.07,17300,{"date":1825,"open":1750,"high":1004,"low":1009,"close":1826,"change":1218,"percent_change":22,"volume":1827,"transactions":9,"vwap":1826},"2025-08-07",46.12,58300,{"date":1829,"open":1109,"high":997,"low":1009,"close":1137,"change":112,"percent_change":357,"volume":883,"transactions":9,"vwap":1137},"2025-08-06",{"date":1831,"open":1003,"high":997,"low":1003,"close":1832,"change":1076,"percent_change":112,"volume":1833,"transactions":9,"vwap":1832},"2025-08-05",46.16,44600,{"date":1835,"open":1003,"high":997,"low":985,"close":1836,"change":1036,"percent_change":270,"volume":1837,"transactions":9,"vwap":1836},"2025-08-04",46.163,17900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-08-01",45.94,46.095001,46.087002,0.187,0.41,81800,{"date":1847,"open":979,"high":965,"low":1848,"close":979,"change":1849,"percent_change":-6,"volume":1850,"transactions":9,"vwap":979},"2025-07-31",45.89,-0.001,40200,{"date":1852,"open":979,"high":1853,"low":1027,"close":1854,"change":1855,"percent_change":1706,"volume":1856,"transactions":9,"vwap":1854},"2025-07-30",45.989,45.901,-0.089,24100,{"date":1858,"open":946,"high":966,"low":946,"close":966,"change":672,"percent_change":1859,"volume":1833,"transactions":9,"vwap":966},"2025-07-29",0.44,{"date":1861,"open":1862,"high":1022,"low":909,"close":909,"change":497,"percent_change":278,"volume":1863,"transactions":9,"vwap":909},"2025-07-28",45.815,42100,{"date":1865,"open":970,"high":970,"low":918,"close":1866,"change":107,"percent_change":232,"volume":1867,"transactions":9,"vwap":1866},"2025-07-25",45.855,45400,{"date":1869,"open":737,"high":946,"low":737,"close":1870,"change":317,"percent_change":318,"volume":807,"transactions":9,"vwap":1870},"2025-07-24",45.795,{"date":1872,"open":1035,"high":1035,"low":951,"close":951,"change":200,"percent_change":240,"volume":1873,"transactions":9,"vwap":951},"2025-07-23",124500,{"date":1875,"open":1848,"high":980,"low":1848,"close":970,"change":557,"percent_change":1153,"volume":1845,"transactions":9,"vwap":970},"2025-07-22",{"date":1877,"open":916,"high":979,"low":916,"close":1022,"change":841,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1022},"2025-07-21",0.22,44700,{"date":1881,"open":737,"high":1882,"low":768,"close":737,"change":488,"percent_change":672,"volume":1883,"transactions":9,"vwap":737},"2025-07-18",45.749,29800,{"date":1885,"open":1886,"high":1886,"low":923,"close":736,"change":863,"percent_change":863,"volume":1702,"transactions":9,"vwap":736},"2025-07-17",45.69,{"date":1888,"open":725,"high":742,"low":782,"close":736,"change":107,"percent_change":232,"volume":1889,"transactions":9,"vwap":736},"2025-07-16",38800,{"date":1891,"open":738,"high":738,"low":752,"close":783,"change":200,"percent_change":240,"volume":1702,"transactions":9,"vwap":783},"2025-07-15",{"date":1893,"open":923,"high":928,"low":923,"close":768,"change":357,"percent_change":358,"volume":1894,"transactions":9,"vwap":768},"2025-07-14",25700,{"date":1896,"open":738,"high":732,"low":1897,"close":928,"change":278,"percent_change":577,"volume":1898,"transactions":9,"vwap":928},"2025-07-11",45.672,81400,{"date":1900,"open":916,"high":1065,"low":1901,"close":1022,"change":1218,"percent_change":22,"volume":1902,"transactions":9,"vwap":1022},"2025-07-10",45.763,33100,{"date":1904,"open":1055,"high":1065,"low":737,"close":1065,"change":672,"percent_change":1859,"volume":1905,"transactions":9,"vwap":1065},"2025-07-09",120700,{"date":1907,"open":768,"high":1908,"low":763,"close":742,"change":1029,"percent_change":349,"volume":1909,"transactions":9,"vwap":742},"2025-07-08",45.679,33800,{"date":1911,"open":1093,"high":915,"low":1912,"close":1913,"change":1914,"percent_change":329,"volume":1915,"transactions":9,"vwap":1913},"2025-07-07",45.67,45.708,-0.112,30900,{"date":1917,"open":951,"high":1918,"low":1034,"close":1022,"change":549,"percent_change":329,"volume":1919,"transactions":9,"vwap":1022},"2025-07-03",45.868,18000,{"date":1921,"open":979,"high":958,"low":1848,"close":970,"change":22,"percent_change":593,"volume":943,"transactions":9,"vwap":970},"2025-07-02",{"date":1923,"open":1014,"high":1822,"low":1924,"close":963,"change":329,"percent_change":1925,"volume":1926,"transactions":9,"vwap":963},"2025-07-01",45.963,-0.52,60500,{"date":1928,"open":1832,"high":1148,"low":1003,"close":1148,"change":270,"percent_change":152,"volume":1929,"transactions":9,"vwap":1148},"2025-06-30",77400,{"date":1931,"open":1003,"high":1004,"low":1747,"close":1747,"change":1218,"percent_change":22,"volume":1932,"transactions":9,"vwap":1747},"2025-06-27",27500,{"date":1934,"open":1009,"high":1137,"low":978,"close":1109,"change":1435,"percent_change":377,"volume":1935,"transactions":9,"vwap":1109},"2025-06-26",35300,{"date":1937,"open":1119,"high":1938,"low":972,"close":1938,"change":1939,"percent_change":488,"volume":1940,"transactions":9,"vwap":1938},"2025-06-25",46.033001,0.043,148200,{"date":1942,"open":1065,"high":971,"low":1943,"close":966,"change":841,"percent_change":1878,"volume":1944,"transactions":9,"vwap":966},"2025-06-24",45.841,42400,{"date":1946,"open":918,"high":1840,"low":918,"close":1848,"change":1947,"percent_change":1562,"volume":1948,"transactions":9,"vwap":1848},"2025-06-23",0.155,35700,{"date":1950,"open":1951,"high":927,"low":1050,"close":1066,"change":367,"percent_change":368,"volume":1952,"transactions":9,"vwap":1066},"2025-06-20",45.665,28800,{"date":1954,"open":1055,"high":1955,"low":724,"close":1055,"change":1956,"percent_change":232,"volume":1957,"transactions":9,"vwap":1055},"2025-06-18",45.779,0.059,29200,{"date":1959,"open":845,"high":928,"low":1960,"close":1961,"change":1962,"percent_change":477,"volume":1963,"transactions":9,"vwap":1961},"2025-06-17",45.561,45.671,0.131,16100,{"date":1965,"open":783,"high":1966,"low":776,"close":776,"change":328,"percent_change":815,"volume":1967,"transactions":9,"vwap":776},"2025-06-16",45.659,19200,{"date":1969,"open":1970,"high":1970,"low":845,"close":1049,"change":1971,"percent_change":1972,"volume":1138,"transactions":9,"vwap":1049},"2025-06-13",45.729,-0.135,-0.29,{"date":1974,"open":1093,"high":909,"low":1886,"close":918,"change":540,"percent_change":440,"volume":1975,"transactions":9,"vwap":918},"2025-06-12",26500,{"date":1977,"open":764,"high":763,"low":764,"close":902,"change":232,"percent_change":477,"volume":1978,"transactions":9,"vwap":902},"2025-06-11",40400,{"date":1980,"open":752,"high":853,"low":706,"close":746,"change":539,"percent_change":540,"volume":1981,"transactions":9,"vwap":746},"2025-06-10",32800,{"date":1983,"open":800,"high":1984,"low":800,"close":820,"change":556,"percent_change":557,"volume":1985,"transactions":9,"vwap":820},"2025-06-09",45.419,27700,{"date":1987,"open":758,"high":789,"low":645,"close":712,"change":1988,"percent_change":1081,"volume":1989,"transactions":9,"vwap":712},"2025-06-06",-0.229,37400,{"date":1991,"open":928,"high":1886,"low":852,"close":1992,"change":1498,"percent_change":349,"volume":1993,"transactions":9,"vwap":1992},"2025-06-05",45.569,87900,{"date":1995,"open":752,"high":747,"low":1996,"close":736,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":736},"2025-06-04",45.475,0.246,0.54,35400,{"date":2001,"open":2002,"high":762,"low":712,"close":2003,"change":2004,"percent_change":112,"volume":2005,"transactions":9,"vwap":2003},"2025-06-03",45.448,45.384,-0.006,22100,{"date":2007,"open":758,"high":746,"low":751,"close":820,"change":412,"percent_change":2008,"volume":2009,"transactions":9,"vwap":820},"2025-06-02",-0.66,112600,{"date":2011,"open":763,"high":1886,"low":725,"close":1886,"change":2012,"percent_change":1649,"volume":2013,"transactions":9,"vwap":1886},"2025-05-30",0.124,23800,{"date":2015,"open":853,"high":1912,"low":784,"close":2016,"change":557,"percent_change":1153,"volume":2017,"transactions":9,"vwap":2016},"2025-05-29",45.566,141300,{"date":2019,"open":2020,"high":833,"low":758,"close":2021,"change":1291,"percent_change":811,"volume":2022,"transactions":9,"vwap":2021},"2025-05-28",45.452,45.456,36100,{"date":2024,"open":832,"high":782,"low":832,"close":833,"change":270,"percent_change":152,"volume":2025,"transactions":9,"vwap":833},"2025-05-27",28700,{"date":2027,"open":2028,"high":645,"low":2029,"close":447,"change":107,"percent_change":232,"volume":2030,"transactions":9,"vwap":447},"2025-05-23",45.298,45.243,8900,{"date":2032,"open":437,"high":700,"low":514,"close":700,"change":539,"percent_change":540,"volume":2033,"transactions":9,"vwap":700},"2025-05-22",27900,{"date":2035,"open":644,"high":712,"low":693,"close":695,"change":329,"percent_change":2036,"volume":2037,"transactions":9,"vwap":695},"2025-05-21",-0.53,30100,{"date":2039,"open":705,"high":2040,"low":2041,"close":706,"change":357,"percent_change":358,"volume":2042,"transactions":9,"vwap":706},"2025-05-20",45.455,45.331,47300,{"date":2044,"open":644,"high":1075,"low":644,"close":788,"change":1429,"percent_change":309,"volume":2045,"transactions":9,"vwap":788},"2025-05-19",39400,{"date":2047,"open":904,"high":1093,"low":708,"close":2048,"change":1435,"percent_change":377,"volume":1806,"transactions":9,"vwap":2048},"2025-05-16",45.467,{"date":2050,"open":662,"high":2051,"low":662,"close":820,"change":270,"percent_change":152,"volume":2052,"transactions":9,"vwap":820},"2025-05-15",45.439,44000,{"date":2054,"open":699,"high":699,"low":654,"close":689,"change":593,"percent_change":701,"volume":2055,"transactions":9,"vwap":689},"2025-05-14",26200,{"date":2057,"open":708,"high":788,"low":645,"close":832,"change":357,"percent_change":358,"volume":2058,"transactions":9,"vwap":832},"2025-05-13",43800,{"date":2060,"open":789,"high":833,"low":758,"close":758,"change":349,"percent_change":1972,"volume":2061,"transactions":9,"vwap":758},"2025-05-12",44300,{"date":2063,"open":776,"high":2064,"low":782,"close":782,"change":1217,"percent_change":1218,"volume":2065,"transactions":9,"vwap":782},"2025-05-09",45.593,21100,{"date":2067,"open":928,"high":1055,"low":775,"close":846,"change":220,"percent_change":2068,"volume":2069,"transactions":9,"vwap":846},"2025-05-08",-0.43,37200,{"date":2071,"open":1886,"high":915,"low":2072,"close":1093,"change":1518,"percent_change":1519,"volume":2073,"transactions":9,"vwap":1093},"2025-05-07",45.657,44800,{"date":2075,"open":2076,"high":737,"low":2076,"close":2077,"change":1057,"percent_change":872,"volume":2078,"transactions":9,"vwap":2077},"2025-05-06",45.492,45.635,28900,{"date":2080,"open":752,"high":902,"low":784,"close":776,"change":309,"percent_change":349,"volume":2081,"transactions":9,"vwap":776},"2025-05-05",46900,{"date":2083,"open":768,"high":1056,"low":845,"close":902,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":902},"2025-05-02",-0.254,-0.55,31900,{"date":2088,"open":1010,"high":1010,"low":1034,"close":2089,"change":2090,"percent_change":2091,"volume":1902,"transactions":9,"vwap":2089},"2025-05-01",45.854,-0.276,-0.6,{"date":2093,"open":978,"high":1004,"low":2094,"close":1114,"change":112,"percent_change":357,"volume":2095,"transactions":9,"vwap":1114},"2025-04-30",46.048,13200,{"date":2097,"open":971,"high":1005,"low":973,"close":996,"change":232,"percent_change":511,"volume":2098,"transactions":9,"vwap":996},"2025-04-29",217900,{"date":2100,"open":2101,"high":1163,"low":2102,"close":1014,"change":841,"percent_change":1878,"volume":2103,"transactions":9,"vwap":1014},"2025-04-28",45.879,45.875,32300,{"date":2105,"open":2106,"high":1035,"low":918,"close":1035,"change":857,"percent_change":858,"volume":2107,"transactions":9,"vwap":1035},"2025-04-25",45.839,61800,{"date":2109,"open":2077,"high":909,"low":725,"close":915,"change":1197,"percent_change":1781,"volume":2110,"transactions":9,"vwap":915},"2025-04-24",161800,{"date":2112,"open":946,"high":946,"low":764,"close":845,"change":107,"percent_change":232,"volume":2113,"transactions":9,"vwap":845},"2025-04-23",137400,{"date":179,"open":939,"high":939,"low":789,"close":853,"change":358,"percent_change":200,"volume":2115,"transactions":9,"vwap":853},42600]