[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGCB":3,"homepage-market-summary":27,"stock-historical-IGCB":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGCB","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},"TCW Corporate Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.977,2.16,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},43.4,43.3384,0.0616,0.14,355.8019,47.368,43.2,1883.148812892,4.8,469,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1467,535387.203223,-3.8,"2025-04-22",[178,181,188,196,205,213,220,228,236,243,249,257,265,271,276,283,288,296,304,313,320,327,333,339,346,351,357,364,371,379,386,391,398,405,412,418,425,432,437,444,449,455,463,470,478,487,494,501,506,513,518,523,530,539,548,554,562,568,573,577,582,586,590,597,604,609,614,619,626,631,639,642,646,651,654,658,661,665,669,676,680,685,690,695,699,703,709,714,718,723,728,732,735,740,746,750,755,760,763,767,772,777,781,787,792,795,799,804,809,814,819,822,827,831,837,841,845,850,854,858,861,867,870,873,877,881,887,892,895,899,904,908,913,916,919,921,926,929,932,935,939,941,946,949,953,957,961,965,970,974,979,984,990,994,998,1002,1006,1009,1013,1016,1020,1025,1028,1032,1036,1040,1044,1047,1051,1056,1059,1062,1064,1068,1070,1073,1075,1078,1081,1085,1090,1093,1097,1100,1103,1107,1112,1115,1117,1119,1124,1128,1132,1137,1141,1147,1151,1153,1155,1159,1161,1165,1170,1175,1178,1185,1189,1192,1196,1199,1202,1207,1211,1215,1220,1223,1227,1230,1232,1235,1238,1240,1242,1245,1250,1254,1256,1261,1264,1267,1272,1276,1281,1285,1288,1291,1294,1298,1301,1304,1307,1310,1313,1316,1320,1323,1327,1330,1334,1337,1341,1345,1349,1352,1357,1362,1365,1369,1371,1374,1377,1382,1387,1391,1394,1398,1402,1406,1409,1413,1416,1421,1424,1430,1432,1435,1438,1442,1445,1448,1454,1457,1460,1463,1465,1468,1470,1472,1475,1477,1479,1482,1484,1487,1491,1494,1497,1500,1504,1507,1509,1513,1517,1521,1525,1530,1534,1536,1540,1544,1548,1551,1554,1558,1562,1566,1569,1572,1578,1581,1585,1589,1594,1599,1605,1607,1611,1613,1615,1618,1622,1625,1628,1632,1635,1642,1646,1649,1652,1657,1662,1665,1671,1676,1685,1688,1693,1697,1700,1703,1709,1711,1713,1716,1719,1723,1726,1730,1733,1735,1737,1740,1742,1747,1751],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,43.4068,{"date":182,"open":23,"high":18,"low":23,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.1666,-0.38,30016.8374,22,43.3114,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",43.505,0.0176,0.04,17.8374,16,43.5146,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",43.5,43.4874,-0.0326,-0.07,334.8374,31,43.4959,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",43.52,-0.2547,-0.58,19.8374,19,43.524,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":-6,"volume":217,"transactions":218,"vwap":219},"2026-09-25",43.7747,-0.0003,165.8374,29,43.7405,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",43.775,-0.445,-1.01,29.8374,21,43.9048,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":203,"vwap":235},"2026-09-23",44.27,44.22,-0.2061,-0.46,1669.8374,44.2151,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":104,"volume":240,"transactions":241,"vwap":242},"2026-09-22",44.4261,0.0255,13.8374,13,44.4225,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":193,"transactions":194,"vwap":248},"2026-09-21",44.4006,0.0956,0.22,44.3738,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",44.305,-0.115,-0.26,30.8374,23,44.3047,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",44.42,0.165,0.37,116.8374,17,44.4168,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":247,"volume":269,"transactions":211,"vwap":270},"2026-09-16",44.255,0.095,20017.8414,44.3019,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":201,"volume":210,"transactions":211,"vwap":275},"2026-09-15",44.16,-0.0298,44.1543,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":253,"volume":280,"transactions":281,"vwap":282},"2026-09-14",44.1898,-0.1152,24.8374,20,44.1675,{"date":284,"open":251,"high":251,"low":251,"close":251,"change":285,"percent_change":286,"volume":210,"transactions":179,"vwap":287},"2026-09-11",0.045,0.1,44.313,{"date":289,"open":290,"high":290,"low":267,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":226,"vwap":295},"2026-09-10",44.38,44.26,-0.303,-0.68,2309.8374,44.3132,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-09",44.563,-0.062,-0.14,14.8374,15,44.5935,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":179,"vwap":312},"2026-09-08",44.6,44.63,44.625,-0.0124,-0.03,1966.8374,44.6053,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":62,"vwap":319},"2026-09-04",44.6374,-0.0676,-0.15,1733.8594,44.0067,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":263,"vwap":326},"2026-09-03",44.705,0.1354,0.3,55.8454,44.7122,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":201,"volume":331,"transactions":263,"vwap":332},"2026-09-02",44.5696,-0.0304,62.8374,44.5815,{"date":334,"open":306,"high":306,"low":306,"close":306,"change":335,"percent_change":336,"volume":337,"transactions":263,"vwap":338},"2026-09-01",-0.4,-0.89,314.8374,44.6023,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-31",45,0,211.8374,35,44.9345,{"date":347,"open":341,"high":341,"low":341,"close":341,"change":348,"percent_change":317,"volume":349,"transactions":255,"vwap":350},"2026-08-28",-0.0654,338.8374,45.0019,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":342,"volume":355,"transactions":263,"vwap":356},"2026-08-27",45.0654,0.0004,18.8374,45.0871,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":192,"percent_change":361,"volume":362,"transactions":194,"vwap":363},"2026-08-26",45.03,45.065,0.09,2301.8374,45.0322,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":186,"vwap":370},"2026-08-25",45.025,0.1293,0.29,584.8374,45.0249,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-24",44.8957,0.0757,0.17,13.4843,14,44.8894,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":263,"vwap":385},"2026-08-21",44.82,-0.0391,-0.09,19.4843,44.8189,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":184,"volume":376,"transactions":241,"vwap":390},"2026-08-20",44.8591,-0.1715,44.8716,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":179,"vwap":397},"2026-08-19",45.0306,0.2461,0.55,62.6313,45.0196,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":377,"vwap":404},"2026-08-18",44.7845,0.0214,0.05,14.4843,44.726,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":184,"volume":410,"transactions":281,"vwap":411},"2026-08-17",44.78,44.7631,-0.1719,156.6003,44.8007,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":383,"percent_change":415,"volume":416,"transactions":263,"vwap":417},"2026-08-14",44.935,-0.2,16.4843,44.9594,{"date":419,"open":420,"high":366,"low":420,"close":366,"change":421,"percent_change":422,"volume":423,"transactions":194,"vwap":424},"2026-08-13",44.95,0.141,0.31,841.8263,44.9537,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":211,"vwap":431},"2026-08-12",44.884,0.0477,0.11,16.6623,44.9134,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":317,"volume":416,"transactions":377,"vwap":436},"2026-08-11",44.8363,-0.0687,44.8805,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":194,"vwap":443},"2026-08-10",44.905,-0.095,-0.21,17.2103,44.9084,{"date":445,"open":341,"high":341,"low":341,"close":341,"change":446,"percent_change":375,"volume":447,"transactions":281,"vwap":448},"2026-08-07",0.0745,618.906123,45.0007,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":403,"transactions":194,"vwap":454},"2026-08-06",44.9255,-0.154,-0.34,44.9652,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",45.0795,0.0038,0.01,49.4843,24,45.0918,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":263,"vwap":469},"2026-08-04",45.0757,0.2284,0.51,47.4843,45.04,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":241,"vwap":477},"2026-08-03",44.8,44.8473,-0.0337,-0.08,110.4843,44.804,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":461,"vwap":486},"2026-07-31",44.92,44.845,44.881,-0.079,-0.18,486.2217,44.8771,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":192,"volume":491,"transactions":492,"vwap":493},"2026-07-30",44.96,0.0182,12.4843,12,44.9731,{"date":495,"open":359,"high":359,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":194,"vwap":500},"2026-07-29",44.9418,-0.1332,-0.3,127.4843,45.0211,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":375,"volume":376,"transactions":377,"vwap":505},"2026-07-28",45.075,0.0774,45.0534,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":194,"vwap":512},"2026-07-27",44.9976,0.0826,0.18,22.4843,44.9977,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":192,"volume":376,"transactions":377,"vwap":517},"2026-07-24",44.915,0.02,44.9215,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":498,"volume":511,"transactions":194,"vwap":522},"2026-07-23",44.895,-0.1349,44.8694,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":241,"vwap":529},"2026-07-22",45.0299,-0.1001,-0.22,12.5063,45.0696,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",45.155,45.13,-0.0849,-0.19,2481.9743,85,45.1522,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":453,"volume":545,"transactions":546,"vwap":547},"2026-07-20",45.305,45.1,45.2149,-0.1553,25796.4843,229,45.2021,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":286,"volume":552,"transactions":302,"vwap":553},"2026-07-17",45.3702,0.0452,12.9463,45.3849,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":377,"vwap":561},"2026-07-16",45.3201,45.325,-0.0549,-0.12,527.4843,45.3195,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":324,"volume":566,"transactions":194,"vwap":567},"2026-07-15",45.3799,0.1347,14.5863,45.3391,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":361,"volume":491,"transactions":492,"vwap":572},"2026-07-14",45.2452,0.0402,45.223,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":559,"percent_change":253,"volume":376,"transactions":241,"vwap":576},"2026-07-13",45.205,45.2431,{"date":578,"open":557,"high":557,"low":557,"close":557,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":557},"2026-07-10",-0.058,-0.13,100,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":402,"volume":581,"transactions":9,"vwap":584},"2026-07-09",45.383,0.022,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":415,"volume":581,"transactions":9,"vwap":588},"2026-07-08",45.361,-0.089,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-07",45.5,45.45,-0.237,-0.52,600,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-06",45.66,45.687,-0.018,-0.04,1100,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":581,"transactions":9,"vwap":606},"2026-07-02",45.705,0.086,0.19,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":581,"transactions":9,"vwap":611},"2026-07-01",45.619,-0.286,-0.62,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":581,"transactions":9,"vwap":616},"2026-06-30",45.905,-0.161,-0.35,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-06-29",46.049999,46.066002,0.091,0.2,1700,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":581,"transactions":9,"vwap":628},"2026-06-26",45.975,-0.105,-0.23,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":260,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-25",45.95,46.13,45.94,46.080002,0.36,28500,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":375,"percent_change":261,"volume":581,"transactions":9,"vwap":641},"2026-06-24",45.915,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":286,"volume":581,"transactions":9,"vwap":644},"2026-06-23",45.745,0.046,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":581,"transactions":9,"vwap":648},"2026-06-22",45.699,-0.116,-0.25,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":459,"percent_change":516,"volume":581,"transactions":9,"vwap":653},"2026-06-18",45.815,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":559,"volume":581,"transactions":9,"vwap":656},"2026-06-17",45.805,-0.054,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":402,"percent_change":429,"volume":581,"transactions":9,"vwap":660},"2026-06-16",45.859,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":361,"volume":581,"transactions":9,"vwap":663},"2026-06-15",45.809,0.043,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":310,"volume":581,"transactions":9,"vwap":667},"2026-06-12",45.766,-0.014,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-11",45.6,45.78,0.264,0.58,33300,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":300,"volume":581,"transactions":9,"vwap":678},"2026-06-10",45.516,-0.064,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":581,"transactions":9,"vwap":682},"2026-06-09",45.58,0.075,0.16,{"date":686,"open":671,"high":671,"low":592,"close":687,"change":688,"percent_change":109,"volume":689,"transactions":9,"vwap":687},"2026-06-08",45.505,-0.005,400,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":581,"transactions":9,"vwap":692},"2026-06-05",45.51,-0.215,-0.47,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":20,"volume":581,"transactions":9,"vwap":697},"2026-06-04",45.725,0.063,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":498,"volume":581,"transactions":9,"vwap":701},"2026-06-03",45.662,-0.138,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-02",45.8,0.069,0.15,200,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":581,"transactions":9,"vwap":711},"2026-06-01",45.731,-0.197,-0.43,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":286,"volume":581,"transactions":9,"vwap":716},"2026-05-29",45.928,0.048,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":581,"transactions":9,"vwap":720},"2026-05-28",45.88,0.097,0.21,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":402,"volume":708,"transactions":9,"vwap":726},"2026-05-27",45.773,45.783,0.025,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":261,"volume":581,"transactions":9,"vwap":730},"2026-05-26",45.758,0.168,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":20,"percent_change":422,"volume":581,"transactions":9,"vwap":734},"2026-05-22",45.59,{"date":736,"open":593,"high":593,"low":593,"close":593,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":593},"2026-05-21",0.03,0.07,300,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":171,"transactions":9,"vwap":743},"2026-05-20",45.292,45.42,0.175,0.39,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":618,"volume":581,"transactions":9,"vwap":748},"2026-05-19",45.245,-0.16,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":109,"volume":708,"transactions":9,"vwap":753},"2026-05-18",45.44,45.405,-0.006,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":581,"transactions":9,"vwap":757},"2026-05-15",45.411,-0.344,-0.75,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":683,"percent_change":684,"volume":581,"transactions":9,"vwap":762},"2026-05-14",45.755,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":109,"volume":581,"transactions":9,"vwap":765},"2026-05-13",45.68,-0.003,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":581,"transactions":9,"vwap":769},"2026-05-12",45.683,-0.142,-0.31,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":581,"transactions":9,"vwap":774},"2026-05-11",45.825,-0.077,-0.17,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":247,"volume":581,"transactions":9,"vwap":779},"2026-05-08",45.902,0.102,{"date":782,"open":783,"high":783,"low":705,"close":705,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":705},"2026-05-07",45.9,-0.123,-0.27,900,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":581,"transactions":9,"vwap":789},"2026-05-06",45.923,0.198,0.43,{"date":793,"open":794,"high":697,"low":794,"close":697,"change":738,"percent_change":707,"volume":739,"transactions":9,"vwap":697},"2026-05-05",45.56,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":527,"volume":581,"transactions":9,"vwap":797},"2026-05-04",45.655,-0.101,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":581,"transactions":9,"vwap":801},"2026-05-01",45.756,-0.109,-0.24,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":581,"transactions":9,"vwap":806},"2026-04-30",45.865,0.056,0.12,{"date":810,"open":811,"high":811,"low":663,"close":663,"change":812,"percent_change":813,"volume":708,"transactions":9,"vwap":663},"2026-04-29",45.816,-0.152,-0.33,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":581,"transactions":9,"vwap":816},"2026-04-28",45.961,-0.044,-0.1,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":802,"percent_change":803,"volume":581,"transactions":9,"vwap":821},"2026-04-27",46.0050011,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":581,"transactions":9,"vwap":824},"2026-04-24",46.114,0.035,0.08,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":749,"volume":581,"transactions":9,"vwap":829},"2026-04-23",46.078999,-0.076,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":739,"transactions":9,"vwap":834},"2026-04-22",46.219,46.155,-0.05,-0.11,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":475,"volume":581,"transactions":9,"vwap":839},"2026-04-21",46.205,-0.035,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":459,"volume":581,"transactions":9,"vwap":843},"2026-04-20",46.24,0.004,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":581,"transactions":9,"vwap":847},"2026-04-17",46.236,0.131,0.28,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":749,"volume":581,"transactions":9,"vwap":852},"2026-04-16",46.105,-0.074,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":310,"volume":581,"transactions":9,"vwap":856},"2026-04-15",46.179,-0.016,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":624,"percent_change":791,"volume":581,"transactions":9,"vwap":860},"2026-04-14",46.195,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":109,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-13",45.97,45.995,-0.02,800,{"date":868,"open":821,"high":821,"low":821,"close":821,"change":869,"percent_change":580,"volume":581,"transactions":9,"vwap":821},"2026-04-10",-0.06,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":688,"percent_change":109,"volume":581,"transactions":9,"vwap":872},"2026-04-09",46.064999,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":510,"percent_change":745,"volume":866,"transactions":9,"vwap":876},"2026-04-08",46.15,46.07,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":738,"volume":581,"transactions":9,"vwap":879},"2026-04-07",45.89,0.034,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":459,"volume":886,"transactions":9,"vwap":884},"2026-04-06",45.92,45.856,0.006,500,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":707,"volume":596,"transactions":9,"vwap":890},"2026-04-02",45.75,45.85,0.067,{"date":893,"open":726,"high":726,"low":726,"close":726,"change":894,"percent_change":803,"volume":581,"transactions":9,"vwap":726},"2026-04-01",-0.112,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":247,"percent_change":898,"volume":581,"transactions":9,"vwap":897},"2026-03-31",45.895,0.48,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":581,"transactions":9,"vwap":901},"2026-03-30",45.675,0.268,0.59,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":713,"volume":581,"transactions":9,"vwap":906},"2026-03-27",45.407,-0.198,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":650,"percent_change":912,"volume":581,"transactions":9,"vwap":911},"2026-03-26",45.72,45.605,-0.55,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":20,"percent_change":422,"volume":581,"transactions":9,"vwap":915},"2026-03-25",45.855,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":310,"percent_change":201,"volume":581,"transactions":9,"vwap":918},"2026-03-24",45.715,{"date":920,"open":644,"high":644,"low":644,"close":644,"change":260,"percent_change":637,"volume":581,"transactions":9,"vwap":644},"2026-03-23",{"date":922,"open":656,"high":656,"low":682,"close":682,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":682},"2026-03-20",-0.315,-0.69,122000,{"date":927,"open":928,"high":897,"low":928,"close":897,"change":201,"percent_change":317,"volume":866,"transactions":9,"vwap":897},"2026-03-19",45.73,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":310,"percent_change":201,"volume":581,"transactions":9,"vwap":931},"2026-03-18",45.965,{"date":933,"open":864,"high":864,"low":864,"close":864,"change":934,"percent_change":324,"volume":581,"transactions":9,"vwap":864},"2026-03-17",0.138,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":429,"volume":581,"transactions":9,"vwap":937},"2026-03-16",45.857,0.052,{"date":940,"open":656,"high":656,"low":656,"close":656,"change":865,"percent_change":602,"volume":581,"transactions":9,"vwap":656},"2026-03-13",{"date":942,"open":774,"high":774,"low":774,"close":774,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":774},"2026-03-12",-0.28,-0.61,20000,{"date":947,"open":852,"high":852,"low":852,"close":852,"change":498,"percent_change":948,"volume":581,"transactions":9,"vwap":852},"2026-03-11",-0.65,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":429,"percent_change":952,"volume":581,"transactions":9,"vwap":951},"2026-03-10",46.405,0.24,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":201,"volume":581,"transactions":9,"vwap":955},"2026-03-09",46.295,-0.032,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":785,"volume":581,"transactions":9,"vwap":959},"2026-03-06",46.327,-0.125,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":785,"volume":581,"transactions":9,"vwap":963},"2026-03-05",46.452,-0.128,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":368,"volume":739,"transactions":9,"vwap":968},"2026-03-04",46.645,46.58,0.135,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":317,"percent_change":973,"volume":581,"transactions":9,"vwap":972},"2026-03-03",46.445,-0.32,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":581,"transactions":9,"vwap":976},"2026-03-02",46.595,-0.343,-0.73,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":717,"percent_change":286,"volume":786,"transactions":9,"vwap":983},"2026-02-27",46.96,46.99,46.938,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":361,"volume":708,"transactions":9,"vwap":988},"2026-02-26",46.82,46.9,46.89,0.044,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":869,"volume":581,"transactions":9,"vwap":992},"2026-02-25",46.846,-0.029,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":-6,"volume":581,"transactions":9,"vwap":996},"2026-02-24",46.875,-0.001,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":738,"volume":581,"transactions":9,"vwap":1000},"2026-02-23",46.876,0.031,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":459,"volume":581,"transactions":9,"vwap":1004},"2026-02-20",46.845,0.005,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":844,"percent_change":459,"volume":581,"transactions":9,"vwap":1008},"2026-02-19",46.84,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":201,"volume":581,"transactions":9,"vwap":1011},"2026-02-18",46.836,-0.034,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":826,"percent_change":375,"volume":581,"transactions":9,"vwap":1015},"2026-02-17",46.87,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":247,"volume":581,"transactions":9,"vwap":1018},"2026-02-13",46.79,0.105,{"date":1021,"open":968,"high":1022,"low":968,"close":1022,"change":1023,"percent_change":124,"volume":1024,"transactions":9,"vwap":1022},"2026-02-12",46.685,0.185,24200,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":383,"percent_change":535,"volume":708,"transactions":9,"vwap":1027},"2026-02-11",46.5,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":808,"percent_change":1031,"volume":581,"transactions":9,"vwap":1030},"2026-02-10",46.59,0.26,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":402,"volume":581,"transactions":9,"vwap":1034},"2026-02-09",46.47,0.021,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":684,"volume":581,"transactions":9,"vwap":1038},"2026-02-06",46.449,0.074,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":119,"volume":581,"transactions":9,"vwap":1042},"2026-02-05",46.375,0.115,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":310,"percent_change":869,"volume":581,"transactions":9,"vwap":1046},"2026-02-04",46.26,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":310,"volume":581,"transactions":9,"vwap":1049},"2026-02-03",46.29,-0.015,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":233,"volume":786,"transactions":9,"vwap":1054},"2026-02-02",46.33,46.305,-0.212,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":585,"percent_change":402,"volume":581,"transactions":9,"vwap":1058},"2026-01-30",46.517,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":342,"percent_change":342,"volume":581,"transactions":9,"vwap":1061},"2026-01-29",46.495,{"date":1063,"open":1061,"high":1061,"low":1061,"close":1061,"change":579,"percent_change":559,"volume":581,"transactions":9,"vwap":1061},"2026-01-28",{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":475,"volume":581,"transactions":9,"vwap":1066},"2026-01-27",46.553,-0.037,{"date":1069,"open":1030,"high":1030,"low":1030,"close":1030,"change":285,"percent_change":286,"volume":581,"transactions":9,"vwap":1030},"2026-01-26",{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":402,"percent_change":429,"volume":581,"transactions":9,"vwap":1072},"2026-01-23",46.545,{"date":1074,"open":1061,"high":1061,"low":1061,"close":1061,"change":707,"percent_change":139,"volume":581,"transactions":9,"vwap":1061},"2026-01-22",{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":683,"percent_change":684,"volume":581,"transactions":9,"vwap":1077},"2026-01-21",46.345,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":415,"percent_change":713,"volume":581,"transactions":9,"vwap":1080},"2026-01-20",46.27,{"date":1082,"open":1034,"high":1034,"low":1034,"close":1034,"change":1083,"percent_change":1084,"volume":581,"transactions":9,"vwap":1034},"2026-01-16",-0.135,-0.29,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":310,"volume":596,"transactions":9,"vwap":1088},"2026-01-15",46.62,46.605,-0.012,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":361,"percent_change":608,"volume":581,"transactions":9,"vwap":1092},"2026-01-14",46.617,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":891,"percent_change":20,"volume":1096,"transactions":9,"vwap":1095},"2026-01-13",46.527,7200,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":310,"percent_change":869,"volume":581,"transactions":9,"vwap":1099},"2026-01-12",46.46,{"date":1101,"open":1027,"high":1027,"low":1102,"close":1102,"change":683,"percent_change":684,"volume":581,"transactions":9,"vwap":1102},"2026-01-09",46.49,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":527,"volume":581,"transactions":9,"vwap":1105},"2026-01-08",46.415,-0.104,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":581,"transactions":9,"vwap":1109},"2026-01-07",46.519,0.059,0.13,{"date":1113,"open":1099,"high":1099,"low":1099,"close":1099,"change":1114,"percent_change":737,"volume":581,"transactions":9,"vwap":1099},"2026-01-06",0.015,{"date":1116,"open":972,"high":972,"low":972,"close":972,"change":192,"percent_change":361,"volume":581,"transactions":9,"vwap":972},"2026-01-05",{"date":1118,"open":951,"high":951,"low":951,"close":951,"change":835,"percent_change":836,"volume":581,"transactions":9,"vwap":951},"2026-01-02",{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":749,"volume":1123,"transactions":9,"vwap":1121},"2025-12-31",46.455,-0.075,31500,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":835,"volume":581,"transactions":9,"vwap":1126},"2025-12-30",46.53,-0.024,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":826,"volume":581,"transactions":9,"vwap":1130},"2025-12-29",46.554,0.039,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":825,"percent_change":826,"volume":886,"transactions":9,"vwap":1135},"2025-12-26",46.51,46.515,46.505,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":422,"volume":581,"transactions":9,"vwap":1139},"2025-12-24",46.48,0.145,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":192,"volume":1146,"transactions":9,"vwap":1144},"2025-12-23",46.31,46.335,0.017,10900,{"date":1148,"open":1053,"high":1053,"low":1149,"close":1149,"change":1150,"percent_change":559,"volume":739,"transactions":9,"vwap":1149},"2025-12-22",46.318,-0.057,{"date":1152,"open":1042,"high":1042,"low":1042,"close":1042,"change":602,"percent_change":383,"volume":581,"transactions":9,"vwap":1042},"2025-12-19",{"date":1154,"open":1105,"high":1105,"low":1105,"close":1105,"change":969,"percent_change":368,"volume":581,"transactions":9,"vwap":1105},"2025-12-18",{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":441,"percent_change":1158,"volume":581,"transactions":9,"vwap":1157},"2025-12-17",46.28,-0.45,{"date":1160,"open":1102,"high":1102,"low":1102,"close":1102,"change":727,"percent_change":402,"volume":581,"transactions":9,"vwap":1102},"2025-12-16",{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":20,"volume":581,"transactions":9,"vwap":1163},"2025-12-15",46.465,0.064,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":581,"transactions":9,"vwap":1167},"2025-12-12",46.401,-0.254,-0.54,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":708,"transactions":9,"vwap":1172},"2025-12-11",46.655,0.155,0.33,{"date":1176,"open":1027,"high":1027,"low":1027,"close":1027,"change":1177,"percent_change":559,"volume":866,"transactions":9,"vwap":1027},"2025-12-10",-0.055,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":808,"volume":1184,"transactions":9,"vwap":1182},"2025-12-09",46.56,46.95,46.555,0.055,12200,{"date":1186,"open":1187,"high":1187,"low":1027,"close":1027,"change":1188,"percent_change":317,"volume":708,"transactions":9,"vwap":1027},"2025-12-08",46.55,-0.071,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":817,"percent_change":383,"volume":581,"transactions":9,"vwap":1191},"2025-12-05",46.571,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":535,"volume":581,"transactions":9,"vwap":1194},"2025-12-04",46.615,-0.088,{"date":1197,"open":1087,"high":1198,"low":1087,"close":1198,"change":780,"percent_change":247,"volume":596,"transactions":9,"vwap":1198},"2025-12-03",46.703,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":688,"percent_change":109,"volume":581,"transactions":9,"vwap":1201},"2025-12-02",46.601,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":581,"transactions":9,"vwap":1204},"2025-12-01",46.606,-0.403,-0.86,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":737,"volume":581,"transactions":9,"vwap":1209},"2025-11-28",47.0089989,0.014,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1111,"volume":581,"transactions":9,"vwap":1213},"2025-11-26",46.995,0.062,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":247,"volume":1219,"transactions":9,"vwap":1217},"2025-11-25",46.933,0.103,51700,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1140,"percent_change":422,"volume":581,"transactions":9,"vwap":1222},"2025-11-24",46.83,{"date":1224,"open":1022,"high":1022,"low":1022,"close":1022,"change":1225,"percent_change":1226,"volume":581,"transactions":9,"vwap":1022},"2025-11-21",0.125,0.27,{"date":1228,"open":1229,"high":1229,"low":1180,"close":1180,"change":1005,"percent_change":459,"volume":581,"transactions":9,"vwap":1180},"2025-11-20",46.57,{"date":1231,"open":1182,"high":1182,"low":1182,"close":1182,"change":342,"percent_change":342,"volume":581,"transactions":9,"vwap":1182},"2025-11-19",{"date":1233,"open":1182,"high":1182,"low":1182,"close":1182,"change":1234,"percent_change":684,"volume":581,"transactions":9,"vwap":1182},"2025-11-18",0.073,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":784,"percent_change":253,"volume":581,"transactions":9,"vwap":1237},"2025-11-17",46.482,{"date":1239,"open":1088,"high":1088,"low":1088,"close":1088,"change":342,"percent_change":342,"volume":581,"transactions":9,"vwap":1088},"2025-11-14",{"date":1241,"open":1088,"high":1088,"low":1088,"close":1088,"change":960,"percent_change":785,"volume":581,"transactions":9,"vwap":1088},"2025-11-13",{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":737,"percent_change":104,"volume":581,"transactions":9,"vwap":1244},"2025-11-12",46.73,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":683,"percent_change":684,"volume":1249,"transactions":9,"vwap":1248},"2025-11-11",46.69,46.7,1500,{"date":1251,"open":1248,"high":1248,"low":1252,"close":1252,"change":516,"percent_change":192,"volume":1253,"transactions":9,"vwap":1252},"2025-11-10",46.625,1300,{"date":1255,"open":1088,"high":1088,"low":1088,"close":1088,"change":869,"percent_change":580,"volume":581,"transactions":9,"vwap":1088},"2025-11-07",{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":581,"transactions":9,"vwap":1258},"2025-11-06",46.665,0.156,0.34,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":589,"percent_change":535,"volume":581,"transactions":9,"vwap":1263},"2025-11-05",46.509,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":807,"percent_change":808,"volume":581,"transactions":9,"vwap":1266},"2025-11-04",46.598,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":581,"transactions":9,"vwap":1269},"2025-11-03",46.542,-0.348,-0.74,{"date":1273,"open":1274,"high":1274,"low":988,"close":988,"change":1275,"percent_change":317,"volume":689,"transactions":9,"vwap":988},"2025-10-31",46.98,-0.069,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":581,"transactions":9,"vwap":1278},"2025-10-30",46.959,-0.396,-0.84,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":310,"volume":581,"transactions":9,"vwap":1283},"2025-10-29",47.355,-0.013,{"date":1286,"open":22,"high":22,"low":22,"close":22,"change":1287,"percent_change":738,"volume":581,"transactions":9,"vwap":22},"2025-10-28",0.033,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":459,"percent_change":516,"volume":581,"transactions":9,"vwap":1290},"2025-10-27",47.335,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":891,"percent_change":20,"volume":581,"transactions":9,"vwap":1293},"2025-10-24",47.325,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":383,"volume":581,"transactions":9,"vwap":1296},"2025-10-23",47.258,-0.042,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":109,"percent_change":865,"volume":581,"transactions":9,"vwap":1300},"2025-10-22",47.3,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":104,"percent_change":1111,"volume":581,"transactions":9,"vwap":1303},"2025-10-21",47.31,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":683,"percent_change":684,"volume":581,"transactions":9,"vwap":1306},"2025-10-20",47.25,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":657,"percent_change":836,"volume":581,"transactions":9,"vwap":1309},"2025-10-17",47.175,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1140,"percent_change":422,"volume":581,"transactions":9,"vwap":1312},"2025-10-16",47.229,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":717,"percent_change":286,"volume":708,"transactions":9,"vwap":1315},"2025-10-15",47.084,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":375,"volume":581,"transactions":9,"vwap":1318},"2025-10-14",47.035999,0.082,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1319,"percent_change":375,"volume":581,"transactions":9,"vwap":1322},"2025-10-13",46.954,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":119,"volume":581,"transactions":9,"vwap":1325},"2025-10-10",46.872,0.117,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":818,"percent_change":441,"volume":581,"transactions":9,"vwap":1329},"2025-10-09",46.755,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":826,"volume":581,"transactions":9,"vwap":1332},"2025-10-08",46.855,0.038,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":891,"percent_change":20,"volume":739,"transactions":9,"vwap":1336},"2025-10-07",46.817,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":813,"volume":581,"transactions":9,"vwap":1339},"2025-10-06",46.75,-0.155,{"date":1342,"open":1181,"high":1181,"low":1343,"close":1343,"change":459,"percent_change":516,"volume":1344,"transactions":9,"vwap":1343},"2025-10-03",46.905,1800,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":361,"volume":581,"transactions":9,"vwap":1347},"2025-10-02",46.895,0.042,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":602,"percent_change":383,"volume":581,"transactions":9,"vwap":1351},"2025-10-01",46.853,{"date":1353,"open":1354,"high":1354,"low":988,"close":1355,"change":1356,"percent_change":317,"volume":866,"transactions":9,"vwap":1355},"2025-09-30",46.94,46.893,-0.072,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":139,"volume":1361,"transactions":9,"vwap":1359},"2025-09-29",46.965,0.148,10600,{"date":1363,"open":1336,"high":1336,"low":1336,"close":1336,"change":1364,"percent_change":429,"volume":581,"transactions":9,"vwap":1336},"2025-09-26",0.053,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":498,"volume":581,"transactions":9,"vwap":1367},"2025-09-25",46.764,-0.141,{"date":1370,"open":1343,"high":1343,"low":1343,"close":1343,"change":201,"percent_change":317,"volume":581,"transactions":9,"vwap":1343},"2025-09-24",{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":285,"percent_change":286,"volume":581,"transactions":9,"vwap":1373},"2025-09-23",46.975,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1356,"percent_change":317,"volume":581,"transactions":9,"vwap":1376},"2025-09-22",46.93,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":459,"volume":886,"transactions":9,"vwap":1380},"2025-09-19",46.957,47.0019989,0.003,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":618,"volume":581,"transactions":9,"vwap":1385},"2025-09-18",46.946,46.999,-0.166,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":310,"percent_change":869,"volume":1390,"transactions":9,"vwap":1389},"2025-09-17",47.165,23500,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":664,"percent_change":361,"volume":581,"transactions":9,"vwap":1393},"2025-09-16",47.195,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":624,"volume":581,"transactions":9,"vwap":1396},"2025-09-15",47.152,0.092,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1050,"percent_change":310,"volume":739,"transactions":9,"vwap":1401},"2025-09-12",47.028,47.060001,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":20,"percent_change":324,"volume":596,"transactions":9,"vwap":1405},"2025-09-11",47,47.075001,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":286,"percent_change":722,"volume":581,"transactions":9,"vwap":1408},"2025-09-10",46.935,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":559,"volume":581,"transactions":9,"vwap":1411},"2025-09-09",46.835,-0.056,{"date":1414,"open":987,"high":987,"low":1415,"close":1415,"change":1225,"percent_change":1226,"volume":581,"transactions":9,"vwap":1415},"2025-09-08",46.891,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":581,"transactions":9,"vwap":1418},"2025-09-05",46.766,0.321,0.69,{"date":1422,"open":972,"high":972,"low":972,"close":972,"change":1423,"percent_change":637,"volume":581,"transactions":9,"vwap":972},"2025-09-04",0.167,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":886,"transactions":9,"vwap":1427},"2025-09-03",46.12,46.278,0.213,0.46,{"date":1431,"open":872,"high":872,"low":872,"close":872,"change":453,"percent_change":978,"volume":581,"transactions":9,"vwap":872},"2025-09-02",{"date":1433,"open":951,"high":951,"low":951,"close":951,"change":1434,"percent_change":818,"volume":581,"transactions":9,"vwap":951},"2025-08-29",-0.045,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":645,"percent_change":286,"volume":581,"transactions":9,"vwap":1437},"2025-08-28",46.45,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":516,"volume":581,"transactions":9,"vwap":1440},"2025-08-27",46.404,0.009,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":109,"percent_change":865,"volume":581,"transactions":9,"vwap":1444},"2025-08-26",46.395,{"date":1446,"open":951,"high":951,"low":951,"close":951,"change":1447,"percent_change":300,"volume":581,"transactions":9,"vwap":951},"2025-08-25",-0.066,{"date":1449,"open":1450,"high":1102,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":596,"transactions":9,"vwap":1451},"2025-08-22",46.3,46.471,0.251,0.54,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":559,"percent_change":253,"volume":581,"transactions":9,"vwap":1456},"2025-08-21",46.22,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":516,"percent_change":192,"volume":708,"transactions":9,"vwap":1459},"2025-08-20",46.34,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1114,"percent_change":737,"volume":581,"transactions":9,"vwap":1462},"2025-08-19",46.32,{"date":1464,"open":1054,"high":1054,"low":1054,"close":1054,"change":835,"percent_change":836,"volume":581,"transactions":9,"vwap":1054},"2025-08-18",{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":835,"percent_change":836,"volume":581,"transactions":9,"vwap":1467},"2025-08-15",46.355,{"date":1469,"open":951,"high":951,"low":951,"close":951,"change":835,"percent_change":836,"volume":581,"transactions":9,"vwap":951},"2025-08-14",{"date":1471,"open":1121,"high":1121,"low":1121,"close":1121,"change":375,"percent_change":261,"volume":581,"transactions":9,"vwap":1121},"2025-08-13",{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":342,"percent_change":342,"volume":581,"transactions":9,"vwap":1474},"2025-08-12",46.285,{"date":1476,"open":1474,"high":1474,"low":1474,"close":1474,"change":865,"percent_change":602,"volume":581,"transactions":9,"vwap":1474},"2025-08-11",{"date":1478,"open":1054,"high":1054,"low":1054,"close":1054,"change":475,"percent_change":776,"volume":581,"transactions":9,"vwap":1054},"2025-08-08",{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":342,"percent_change":342,"volume":581,"transactions":9,"vwap":1481},"2025-08-07",46.385,{"date":1483,"open":1481,"high":1481,"low":1481,"close":1481,"change":688,"percent_change":109,"volume":581,"transactions":9,"vwap":1481},"2025-08-06",{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1287,"percent_change":738,"volume":581,"transactions":9,"vwap":1486},"2025-08-05",46.39,{"date":1488,"open":1462,"high":1489,"low":1462,"close":1489,"change":1490,"percent_change":261,"volume":596,"transactions":9,"vwap":1489},"2025-08-04",46.357,0.172,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":402,"percent_change":429,"volume":581,"transactions":9,"vwap":1493},"2025-08-01",46.185,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":989,"percent_change":286,"volume":581,"transactions":9,"vwap":1496},"2025-07-31",46.135,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1188,"percent_change":317,"volume":581,"transactions":9,"vwap":1499},"2025-07-30",46.091,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":791,"volume":581,"transactions":9,"vwap":1502},"2025-07-29",46.162,0.199,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":956,"percent_change":201,"volume":342,"transactions":9,"vwap":1506},"2025-07-28",45.963,{"date":1508,"open":864,"high":864,"low":864,"close":864,"change":738,"percent_change":707,"volume":581,"transactions":9,"vwap":864},"2025-07-25",{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":484,"volume":581,"transactions":9,"vwap":1511},"2025-07-24",45.925,-0.085,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":300,"volume":342,"transactions":9,"vwap":1515},"2025-07-23",46.0099983,-0.063,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":707,"volume":342,"transactions":9,"vwap":1519},"2025-07-22",46.073002,0.068,{"date":1522,"open":821,"high":821,"low":821,"close":821,"change":1523,"percent_change":1524,"volume":342,"transactions":9,"vwap":821},"2025-07-21",0.186,0.41,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":375,"volume":708,"transactions":9,"vwap":1528},"2025-07-18",45.81,45.819,0.078,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":826,"volume":581,"transactions":9,"vwap":1532},"2025-07-17",45.741,0.036,{"date":1535,"open":606,"high":606,"low":606,"close":606,"change":683,"percent_change":684,"volume":581,"transactions":9,"vwap":606},"2025-07-16",{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":527,"volume":581,"transactions":9,"vwap":1538},"2025-07-15",45.63,-0.099,{"date":1541,"open":910,"high":1542,"low":910,"close":1542,"change":1543,"percent_change":475,"volume":886,"transactions":9,"vwap":1542},"2025-07-14",45.729,-0.036,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":535,"percent_change":1547,"volume":581,"transactions":9,"vwap":1546},"2025-07-11",45.765,-0.41,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":104,"percent_change":1111,"volume":581,"transactions":9,"vwap":1550},"2025-07-10",45.955,{"date":1552,"open":897,"high":897,"low":897,"close":897,"change":1553,"percent_change":849,"volume":581,"transactions":9,"vwap":897},"2025-07-09",0.126,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":498,"volume":581,"transactions":9,"vwap":1556},"2025-07-08",45.769,-0.136,{"date":1559,"open":1560,"high":1560,"low":616,"close":616,"change":484,"percent_change":1561,"volume":708,"transactions":9,"vwap":616},"2025-07-07",46,-0.39,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":441,"volume":581,"transactions":9,"vwap":1564},"2025-07-03",46.084999,-0.096,{"date":1567,"open":875,"high":1568,"low":875,"close":1568,"change":668,"percent_change":310,"volume":689,"transactions":9,"vwap":1568},"2025-07-02",46.181,{"date":1570,"open":860,"high":860,"low":860,"close":860,"change":1571,"percent_change":650,"volume":581,"transactions":9,"vwap":860},"2025-07-01",-0.117,{"date":1573,"open":1456,"high":1574,"low":1456,"close":1575,"change":1576,"percent_change":467,"volume":1577,"transactions":9,"vwap":1575},"2025-06-30",46.35,46.312,0.235,700,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1543,"percent_change":475,"volume":581,"transactions":9,"vwap":1580},"2025-06-27",46.077,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":722,"volume":581,"transactions":9,"vwap":1583},"2025-06-26",46.113,0.098,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":201,"volume":581,"transactions":9,"vwap":1587},"2025-06-25",46.014999,-0.031,{"date":1590,"open":883,"high":1591,"low":883,"close":1592,"change":1593,"percent_change":149,"volume":1577,"transactions":9,"vwap":1592},"2025-06-24",46.099998,46.046001,0.162,{"date":1595,"open":783,"high":883,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":866,"transactions":9,"vwap":1596},"2025-06-23",45.884,0.107,0.23,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":684,"volume":866,"transactions":9,"vwap":1603},"2025-06-20",45.7,45.79,45.777,0.072,{"date":1606,"open":606,"high":606,"low":606,"close":606,"change":1333,"percent_change":826,"volume":581,"transactions":9,"vwap":606},"2025-06-18",{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1214,"percent_change":20,"volume":596,"transactions":9,"vwap":1610},"2025-06-17",45.65,45.667,{"date":1612,"open":911,"high":911,"low":911,"close":911,"change":818,"percent_change":527,"volume":581,"transactions":9,"vwap":911},"2025-06-16",{"date":1614,"open":606,"high":606,"low":606,"close":606,"change":559,"percent_change":253,"volume":581,"transactions":9,"vwap":606},"2025-06-13",{"date":1616,"open":774,"high":774,"low":774,"close":774,"change":1617,"percent_change":791,"volume":581,"transactions":9,"vwap":774},"2025-06-12",0.194,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":375,"volume":581,"transactions":9,"vwap":1620},"2025-06-11",45.631,0.076,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":684,"percent_change":149,"volume":581,"transactions":9,"vwap":1624},"2025-06-10",45.555,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":285,"percent_change":286,"volume":581,"transactions":9,"vwap":1627},"2025-06-09",45.395,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":613,"volume":581,"transactions":9,"vwap":1630},"2025-06-06",45.35,-0.285,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1543,"percent_change":475,"volume":708,"transactions":9,"vwap":1634},"2025-06-05",45.635,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":786,"transactions":9,"vwap":1639},"2025-06-04",45.61,45.69,45.671,0.259,0.57,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1348,"percent_change":361,"volume":708,"transactions":9,"vwap":1645},"2025-06-03",45.439,45.412,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":650,"percent_change":912,"volume":581,"transactions":9,"vwap":1648},"2025-06-02",45.37,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1597,"percent_change":952,"volume":581,"transactions":9,"vwap":1651},"2025-05-30",45.62,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":261,"volume":689,"transactions":9,"vwap":1655},"2025-05-29",45.47,45.513,0.169,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":453,"volume":581,"transactions":9,"vwap":1660},"2025-05-28",45.41,45.344,-0.156,{"date":1663,"open":592,"high":592,"low":592,"close":592,"change":637,"percent_change":1664,"volume":708,"transactions":9,"vwap":592},"2025-05-27",0.8,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":429,"volume":886,"transactions":9,"vwap":1669},"2025-05-23",45.2,45.099998,45.14,0.051,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":139,"volume":886,"transactions":9,"vwap":1674},"2025-05-22",44.94,45.089001,0.143,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-05-21",45.18,45.184,44.93,44.946,-0.365,-0.81,3500,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1571,"percent_change":253,"volume":581,"transactions":9,"vwap":1687},"2025-05-20",45.311,{"date":1689,"open":533,"high":593,"low":533,"close":1690,"change":1691,"percent_change":737,"volume":1692,"transactions":9,"vwap":1690},"2025-05-19",45.428,0.013,1400,{"date":1694,"open":592,"high":592,"low":1695,"close":1696,"change":744,"percent_change":745,"volume":886,"transactions":9,"vwap":1696},"2025-05-16",45.39,45.415,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1114,"percent_change":737,"volume":1577,"transactions":9,"vwap":1699},"2025-05-15",45.24,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":602,"percent_change":383,"volume":581,"transactions":9,"vwap":1702},"2025-05-14",45.225,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":869,"percent_change":580,"volume":1708,"transactions":9,"vwap":1707},"2025-05-13",45.27,45.22,45.265,2600,{"date":1710,"open":557,"high":557,"low":557,"close":557,"change":1434,"percent_change":818,"volume":581,"transactions":9,"vwap":557},"2025-05-12",{"date":1712,"open":1648,"high":1648,"low":1648,"close":1648,"change":865,"percent_change":602,"volume":581,"transactions":9,"vwap":1648},"2025-05-09",{"date":1714,"open":1715,"high":1715,"low":1695,"close":1695,"change":317,"percent_change":813,"volume":739,"transactions":9,"vwap":1695},"2025-05-08",45.52,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":286,"percent_change":247,"volume":581,"transactions":9,"vwap":1718},"2025-05-07",45.54,{"date":1720,"open":1721,"high":752,"low":1721,"close":752,"change":1722,"percent_change":738,"volume":708,"transactions":9,"vwap":752},"2025-05-06",45.425,0.032,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1177,"percent_change":559,"volume":581,"transactions":9,"vwap":1725},"2025-05-05",45.408,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":293,"volume":581,"transactions":9,"vwap":1728},"2025-05-02",45.463,-0.312,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":300,"percent_change":498,"volume":581,"transactions":9,"vwap":1732},"2025-05-01",45.775,{"date":1734,"open":641,"high":641,"low":641,"close":641,"change":516,"percent_change":192,"volume":581,"transactions":9,"vwap":641},"2025-04-30",{"date":1736,"open":897,"high":897,"low":897,"close":897,"change":286,"percent_change":247,"volume":581,"transactions":9,"vwap":897},"2025-04-29",{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":402,"percent_change":429,"volume":581,"transactions":9,"vwap":1739},"2025-04-28",45.795,{"date":1741,"open":644,"high":644,"low":644,"close":644,"change":119,"percent_change":395,"volume":581,"transactions":9,"vwap":644},"2025-04-25",{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":342,"transactions":9,"vwap":1744},"2025-04-24",45.495,0.205,0.45,{"date":1748,"open":692,"high":692,"low":1749,"close":1749,"change":1750,"percent_change":745,"volume":708,"transactions":9,"vwap":1749},"2025-04-23",45.29,0.177,{"date":176,"open":1752,"high":1752,"low":1752,"close":1752,"change":342,"percent_change":342,"volume":342,"transactions":9,"vwap":1752},45.113]