[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CALI":3,"homepage-market-summary":30,"stock-historical-CALI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CALI","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},"BlackRock ETF Trust II iShares Short-Term California Muni Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5161,1.251264,"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},49.73,49.91,49.98,49.71,49.76,-0.03,-0.06,269052.004019,51.39,49.66,93998.24223346614,4,3857,{"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},75536,27570658.8006,-0.73,"2025-04-22",[181,184,193,202,211,221,230,239,250,259,268,277,287,296,303,310,321,329,337,347,353,362,370,381,390,398,405,413,422,429,437,443,449,457,464,471,476,482,488,495,503,510,517,525,532,539,544,551,558,565,572,580,587,593,599,606,612,619,627,633,636,639,644,648,651,656,663,670,675,679,683,690,695,700,705,710,713,717,720,724,728,733,736,741,744,748,751,756,759,763,766,772,777,780,784,790,794,799,802,805,808,811,814,817,820,823,826,830,833,837,841,845,848,851,854,859,862,866,869,872,875,878,881,884,886,889,893,896,899,902,905,910,915,918,922,925,928,933,937,945,950,955,959,964,967,970,975,979,983,988,993,998,1004,1009,1012,1017,1021,1026,1028,1033,1038,1044,1049,1051,1054,1059,1062,1066,1069,1073,1076,1080,1083,1088,1092,1096,1099,1103,1106,1109,1112,1116,1120,1122,1126,1129,1132,1135,1138,1141,1144,1148,1151,1154,1157,1160,1163,1167,1171,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1207,1212,1214,1219,1223,1226,1230,1234,1237,1239,1242,1247,1250,1254,1258,1262,1265,1268,1271,1274,1278,1281,1284,1287,1290,1293,1297,1300,1303,1306,1310,1313,1316,1319,1322,1326,1332,1335,1338,1341,1345,1348,1353,1358,1362,1365,1368,1371,1375,1380,1384,1388,1391,1395,1400,1403,1407,1410,1414,1417,1420,1423,1427,1431,1434,1437,1439,1442,1445,1447,1451,1455,1458,1461,1465,1470,1473,1476,1478,1482,1485,1489,1492,1495,1498,1501,1504,1508,1511,1514,1518,1522,1526,1530,1533,1536,1538,1541,1543,1546,1549,1553,1558,1560,1563,1566,1569,1573,1575,1578,1580,1582,1585,1587,1591,1595,1599,1601,1604,1606,1608,1611,1615,1618,1621,1625,1628,1632,1635,1638,1641,1645,1650,1653,1656,1659,1662,1666,1670,1672,1675,1678,1680,1683,1686,1689,1692,1696,1701,1706,1709,1711,1714,1718,1722],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},829,49.8067,{"date":185,"open":186,"high":187,"low":20,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",49.81,49.82,-0.05,-0.1,193665.276869,609,49.7781,{"date":194,"open":195,"high":196,"low":195,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",49.74,49.85,0.105,0.21,298424.4079,1071,49.8145,{"date":203,"open":204,"high":204,"low":26,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",49.79,49.705,-0.0697,-0.14,495520.675268,803,49.678,{"date":212,"open":213,"high":186,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",49.8,49.67,49.7747,-0.0553,-0.11,598570.549466,791,49.7542,{"date":222,"open":223,"high":18,"low":186,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",49.9,49.83,-0.0733,-0.15,193773.504299,661,49.8373,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":189,"volume":236,"transactions":237,"vwap":238},"2026-09-24",49.97,49.87,49.9033,-0.0517,478753.69117,837,49.8902,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",50.05,50.0585,49.92,49.955,-0.1007,-0.2,380817.056987,870,49.9514,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":188,"volume":256,"transactions":257,"vwap":258},"2026-09-22",50.1,50.045,50.0557,-0.0243,180629.668714,599,50.0657,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":22,"volume":265,"transactions":266,"vwap":267},"2026-09-21",50.11,50.125,50.08,-0.0154,117976.691579,436,50.1078,{"date":269,"open":270,"high":270,"low":263,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",50.15,50.0954,-0.0446,-0.09,208783.401608,666,50.1076,{"date":278,"open":279,"high":280,"low":252,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",50.16,50.17,50.14,0.025,0.05,128615.024829,382,50.1325,{"date":288,"open":289,"high":290,"low":261,"close":291,"change":112,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",50.12,50.145,50.115,-0.02,98349.861336,363,50.1276,{"date":297,"open":280,"high":280,"low":261,"close":262,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",-0.0203,-0.04,106873.141284,430,50.1381,{"date":304,"open":305,"high":305,"low":289,"close":306,"change":112,"percent_change":292,"volume":307,"transactions":308,"vwap":309},"2026-09-14",50.2,50.1453,213304.06692,851,50.1556,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",50.13,50.19,50.1227,50.1553,0.0603,0.12,232912.1017,477,50.1594,{"date":322,"open":279,"high":279,"low":263,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",50.095,-0.125,-0.25,99300.001853,385,50.1177,{"date":330,"open":331,"high":331,"low":313,"close":332,"change":333,"percent_change":273,"volume":334,"transactions":335,"vwap":336},"2026-09-09",50.27,50.22,-0.045,212261.933703,616,50.2275,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",50.26,50.28,50.25,50.265,0,84645.2198,357,50.2719,{"date":348,"open":340,"high":349,"low":341,"close":342,"change":112,"percent_change":292,"volume":350,"transactions":351,"vwap":352},"2026-09-04",50.29,81461.18298,386,50.278,{"date":354,"open":355,"high":355,"low":331,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",50.3,50.275,0.0102,0.02,112423.072184,828,50.2787,{"date":363,"open":331,"high":331,"low":364,"close":365,"change":366,"percent_change":107,"volume":367,"transactions":368,"vwap":369},"2026-09-02",50.24,50.2648,0.0298,223113.46745,546,50.2656,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",50.31,50.32,50.23,50.235,-0.175,-0.35,124329.140905,550,50.2611,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":-6,"volume":387,"transactions":388,"vwap":389},"2026-08-31",50.38,50.41,50.37,-0.0018,93634.002284,454,50.3893,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":264,"percent_change":22,"volume":395,"transactions":396,"vwap":397},"2026-08-28",50.43,50.39,50.4118,164555.824009,423,50.4155,{"date":399,"open":392,"high":400,"low":384,"close":401,"change":402,"percent_change":358,"volume":403,"transactions":335,"vwap":404},"2026-08-27",50.47,50.4272,0.012,208404.553732,50.4285,{"date":406,"open":392,"high":392,"low":407,"close":408,"change":409,"percent_change":-6,"volume":410,"transactions":411,"vwap":412},"2026-08-26",50.4,50.4152,-0.0014,216440.175298,683,50.4164,{"date":414,"open":384,"high":415,"low":393,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",50.45,50.4166,0.0194,0.04,98811.871139,447,50.4123,{"date":423,"open":407,"high":384,"low":383,"close":424,"change":425,"percent_change":358,"volume":426,"transactions":427,"vwap":428},"2026-08-24",50.3972,0.0122,112846.397524,459,50.3996,{"date":430,"open":407,"high":431,"low":383,"close":432,"change":433,"percent_change":22,"volume":434,"transactions":435,"vwap":436},"2026-08-21",50.42,50.385,-0.015,148599.213701,702,50.3942,{"date":438,"open":384,"high":384,"low":439,"close":407,"change":282,"percent_change":283,"volume":440,"transactions":441,"vwap":442},"2026-08-20",50.36,110231.617076,484,50.384,{"date":444,"open":393,"high":407,"low":385,"close":445,"change":282,"percent_change":283,"volume":446,"transactions":447,"vwap":448},"2026-08-19",50.375,88710.773555,414,50.3864,{"date":450,"open":431,"high":431,"low":372,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",50.35,-0.035,-0.07,70725.9559,377,50.3707,{"date":458,"open":384,"high":459,"low":383,"close":432,"change":460,"percent_change":22,"volume":461,"transactions":462,"vwap":463},"2026-08-17",50.46,-0.0151,113502.332545,548,50.3989,{"date":465,"open":431,"high":431,"low":385,"close":466,"change":467,"percent_change":292,"volume":468,"transactions":469,"vwap":470},"2026-08-14",50.4001,-0.0099,109660.915236,289,50.3967,{"date":472,"open":385,"high":431,"low":385,"close":384,"change":282,"percent_change":283,"volume":473,"transactions":474,"vwap":475},"2026-08-13",84467.3931,400,50.4073,{"date":477,"open":407,"high":407,"low":439,"close":432,"change":478,"percent_change":358,"volume":479,"transactions":480,"vwap":481},"2026-08-12",0.01,148520.761559,429,50.3907,{"date":483,"open":383,"high":431,"low":439,"close":445,"change":484,"percent_change":343,"volume":485,"transactions":486,"vwap":487},"2026-08-11",0.0002,113793.861899,578,50.3752,{"date":489,"open":383,"high":383,"low":490,"close":491,"change":417,"percent_change":418,"volume":492,"transactions":493,"vwap":494},"2026-08-10",50.355,50.3748,102143.983485,473,50.3679,{"date":496,"open":497,"high":383,"low":498,"close":499,"change":500,"percent_change":22,"volume":501,"transactions":502,"vwap":451},"2026-08-07",50.34,50.33,50.3554,-0.0135,344985.725045,776,{"date":504,"open":498,"high":383,"low":498,"close":505,"change":506,"percent_change":-6,"volume":507,"transactions":508,"vwap":509},"2026-08-06",50.3689,-0.001,87363.751548,537,50.3605,{"date":511,"open":497,"high":383,"low":498,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":351,"vwap":516},"2026-08-05",50.3699,0.0143,0.03,52101.871069,50.3484,{"date":518,"open":498,"high":383,"low":372,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",50.3556,0.0414,0.08,147002.955243,638,50.3464,{"date":526,"open":331,"high":497,"low":331,"close":527,"change":528,"percent_change":189,"volume":529,"transactions":530,"vwap":531},"2026-08-03",50.3142,-0.0505,126814.4564,608,50.2991,{"date":533,"open":451,"high":384,"low":451,"close":534,"change":535,"percent_change":292,"volume":536,"transactions":537,"vwap":538},"2026-07-31",50.3647,-0.0103,74923.6723,403,50.373,{"date":540,"open":383,"high":383,"low":373,"close":445,"change":292,"percent_change":299,"volume":541,"transactions":542,"vwap":543},"2026-07-30",52336.229189,269,50.3624,{"date":545,"open":393,"high":431,"low":385,"close":546,"change":547,"percent_change":-6,"volume":548,"transactions":549,"vwap":550},"2026-07-29",50.395,-0.0019,78864.751355,409,50.3895,{"date":552,"open":385,"high":25,"low":385,"close":553,"change":554,"percent_change":107,"volume":555,"transactions":556,"vwap":557},"2026-07-28",50.3969,0.0319,71429.335587,528,50.4346,{"date":559,"open":393,"high":384,"low":497,"close":560,"change":561,"percent_change":107,"volume":562,"transactions":563,"vwap":564},"2026-07-27",50.365,0.0287,143126.97557,532,50.3776,{"date":566,"open":355,"high":439,"low":355,"close":567,"change":568,"percent_change":514,"volume":569,"transactions":570,"vwap":571},"2026-07-24",50.3363,0.017,83035.463045,366,50.3359,{"date":573,"open":385,"high":383,"low":340,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",50.3193,-0.0649,-0.13,148156.450495,525,50.3194,{"date":581,"open":384,"high":384,"low":385,"close":582,"change":583,"percent_change":299,"volume":584,"transactions":585,"vwap":586},"2026-07-22",50.3842,-0.0208,145255.908298,364,50.3787,{"date":588,"open":407,"high":431,"low":393,"close":589,"change":112,"percent_change":292,"volume":590,"transactions":591,"vwap":592},"2026-07-21",50.405,147538.026298,318,50.4145,{"date":594,"open":392,"high":392,"low":384,"close":595,"change":467,"percent_change":292,"volume":596,"transactions":597,"vwap":598},"2026-07-20",50.415,84722.301002,443,50.4182,{"date":600,"open":431,"high":392,"low":407,"close":601,"change":602,"percent_change":514,"volume":603,"transactions":604,"vwap":605},"2026-07-17",50.4249,0.0163,103343.3759,435,50.4136,{"date":607,"open":384,"high":431,"low":407,"close":608,"change":609,"percent_change":292,"volume":610,"transactions":611,"vwap":608},"2026-07-16",50.4086,-0.0124,34898.0019,230,{"date":613,"open":415,"high":415,"low":384,"close":614,"change":615,"percent_change":112,"volume":616,"transactions":617,"vwap":618},"2026-07-15",50.421,-0.0039,93063.9753,362,50.4339,{"date":620,"open":431,"high":621,"low":622,"close":601,"change":623,"percent_change":358,"volume":624,"transactions":625,"vwap":626},"2026-07-14",50.445,50.4111,0.0099,129029.0013,338,50.4311,{"date":628,"open":629,"high":629,"low":384,"close":595,"change":433,"percent_change":22,"volume":630,"transactions":631,"vwap":632},"2026-07-13",50.48,121961.798891,544,50.4302,{"date":634,"open":431,"high":392,"low":384,"close":392,"change":478,"percent_change":358,"volume":635,"transactions":9,"vwap":392},"2026-07-10",92200,{"date":637,"open":384,"high":400,"low":393,"close":431,"change":343,"percent_change":343,"volume":638,"transactions":9,"vwap":431},"2026-07-09",92900,{"date":640,"open":431,"high":641,"low":498,"close":431,"change":642,"percent_change":112,"volume":643,"transactions":9,"vwap":431},"2026-07-08",50.61,-0.005,211700,{"date":645,"open":392,"high":415,"low":431,"close":646,"change":343,"percent_change":343,"volume":647,"transactions":9,"vwap":646},"2026-07-07",50.425,102800,{"date":649,"open":459,"high":459,"low":431,"close":646,"change":343,"percent_change":343,"volume":650,"transactions":9,"vwap":646},"2026-07-06",134200,{"date":652,"open":431,"high":653,"low":407,"close":646,"change":654,"percent_change":358,"volume":655,"transactions":9,"vwap":646},"2026-07-02",50.44,0.009,219800,{"date":657,"open":658,"high":658,"low":393,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",50.51,50.416,-0.119,-0.24,113300,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":478,"volume":669,"transactions":9,"vwap":667},"2026-06-30",50.55,50.52,50.535,0.005,61300,{"date":671,"open":665,"high":665,"low":672,"close":673,"change":282,"percent_change":283,"volume":674,"transactions":9,"vwap":673},"2026-06-29",50.5,50.53,93800,{"date":676,"open":666,"high":666,"low":629,"close":677,"change":358,"percent_change":418,"volume":678,"transactions":9,"vwap":677},"2026-06-26",50.505,56600,{"date":680,"open":673,"high":673,"low":400,"close":681,"change":112,"percent_change":292,"volume":682,"transactions":9,"vwap":681},"2026-06-25",50.485,117200,{"date":684,"open":685,"high":672,"low":400,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-24",50.49,50.495,0.037,0.07,64800,{"date":691,"open":629,"high":629,"low":498,"close":692,"change":693,"percent_change":22,"volume":694,"transactions":9,"vwap":692},"2026-06-23",50.458,-0.017,99500,{"date":696,"open":400,"high":697,"low":400,"close":698,"change":506,"percent_change":-6,"volume":699,"transactions":9,"vwap":698},"2026-06-22",50.58,50.475,59700,{"date":701,"open":685,"high":658,"low":459,"close":702,"change":703,"percent_change":358,"volume":704,"transactions":9,"vwap":702},"2026-06-18",50.476,0.008,71300,{"date":706,"open":629,"high":672,"low":653,"close":707,"change":708,"percent_change":292,"volume":709,"transactions":9,"vwap":707},"2026-06-17",50.468,-0.012,86700,{"date":711,"open":685,"high":672,"low":400,"close":629,"change":668,"percent_change":478,"volume":712,"transactions":9,"vwap":629},"2026-06-16",68100,{"date":714,"open":629,"high":685,"low":459,"close":698,"change":715,"percent_change":688,"volume":716,"transactions":9,"vwap":698},"2026-06-15",0.035,124700,{"date":718,"open":392,"high":621,"low":384,"close":653,"change":642,"percent_change":112,"volume":719,"transactions":9,"vwap":653},"2026-06-12",62600,{"date":721,"open":722,"high":400,"low":384,"close":621,"change":514,"percent_change":107,"volume":723,"transactions":9,"vwap":621},"2026-06-11",50.435,128300,{"date":725,"open":415,"high":459,"low":384,"close":595,"change":726,"percent_change":299,"volume":727,"transactions":9,"vwap":595},"2026-06-10",-0.021,32900,{"date":729,"open":653,"high":459,"low":407,"close":730,"change":731,"percent_change":343,"volume":732,"transactions":9,"vwap":730},"2026-06-09",50.436,0.001,66700,{"date":734,"open":431,"high":685,"low":384,"close":722,"change":708,"percent_change":292,"volume":735,"transactions":9,"vwap":722},"2026-06-08",142400,{"date":737,"open":384,"high":459,"low":393,"close":738,"change":739,"percent_change":343,"volume":740,"transactions":9,"vwap":738},"2026-06-05",50.447,0.002,109600,{"date":742,"open":415,"high":629,"low":722,"close":621,"change":514,"percent_change":107,"volume":743,"transactions":9,"vwap":621},"2026-06-04",90300,{"date":745,"open":431,"high":653,"low":407,"close":595,"change":746,"percent_change":514,"volume":747,"transactions":9,"vwap":595},"2026-06-03",0.015,74100,{"date":749,"open":392,"high":392,"low":407,"close":407,"change":668,"percent_change":478,"volume":750,"transactions":9,"vwap":407},"2026-06-02",154600,{"date":752,"open":384,"high":392,"low":383,"close":546,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":546},"2026-06-01",-0.095,-0.19,288000,{"date":757,"open":685,"high":672,"low":400,"close":685,"change":282,"percent_change":283,"volume":758,"transactions":9,"vwap":685},"2026-05-29",71600,{"date":760,"open":653,"high":629,"low":653,"close":761,"change":715,"percent_change":688,"volume":762,"transactions":9,"vwap":761},"2026-05-28",50.465,86400,{"date":764,"open":392,"high":400,"low":431,"close":392,"change":746,"percent_change":514,"volume":765,"transactions":9,"vwap":392},"2026-05-27",73700,{"date":767,"open":498,"high":768,"low":498,"close":595,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":595},"2026-05-26",50.56,0.049,0.1,124800,{"date":773,"open":407,"high":407,"low":497,"close":774,"change":775,"percent_change":23,"volume":776,"transactions":9,"vwap":774},"2026-05-22",50.366,-0.029,132100,{"date":778,"open":393,"high":384,"low":439,"close":546,"change":715,"percent_change":688,"volume":779,"transactions":9,"vwap":546},"2026-05-21",148100,{"date":781,"open":439,"high":385,"low":497,"close":439,"change":782,"percent_change":478,"volume":783,"transactions":9,"vwap":439},"2026-05-20",0.006,58000,{"date":785,"open":385,"high":385,"low":786,"close":787,"change":788,"percent_change":23,"volume":789,"transactions":9,"vwap":787},"2026-05-19",50.335,50.354,-0.031,216500,{"date":791,"open":393,"high":393,"low":439,"close":432,"change":792,"percent_change":521,"volume":793,"transactions":9,"vwap":432},"2026-05-18",0.041,194700,{"date":795,"open":383,"high":383,"low":372,"close":796,"change":797,"percent_change":273,"volume":798,"transactions":9,"vwap":796},"2026-05-15",50.344,-0.046,164000,{"date":800,"open":384,"high":431,"low":385,"close":393,"change":433,"percent_change":22,"volume":801,"transactions":9,"vwap":393},"2026-05-14",102100,{"date":803,"open":431,"high":646,"low":393,"close":589,"change":292,"percent_change":299,"volume":804,"transactions":9,"vwap":589},"2026-05-13",111700,{"date":806,"open":392,"high":653,"low":393,"close":646,"change":642,"percent_change":112,"volume":807,"transactions":9,"vwap":646},"2026-05-12",84700,{"date":809,"open":392,"high":653,"low":431,"close":392,"change":343,"percent_change":343,"volume":810,"transactions":9,"vwap":392},"2026-05-11",59200,{"date":812,"open":392,"high":392,"low":384,"close":392,"change":746,"percent_change":514,"volume":813,"transactions":9,"vwap":392},"2026-05-08",37700,{"date":815,"open":431,"high":431,"low":407,"close":595,"change":478,"percent_change":358,"volume":816,"transactions":9,"vwap":595},"2026-05-07",64200,{"date":818,"open":407,"high":431,"low":819,"close":589,"change":358,"percent_change":418,"volume":758,"transactions":9,"vwap":589},"2026-05-06",50.391,{"date":821,"open":383,"high":407,"low":445,"close":432,"change":343,"percent_change":343,"volume":822,"transactions":9,"vwap":432},"2026-05-05",95500,{"date":824,"open":385,"high":393,"low":439,"close":432,"change":746,"percent_change":514,"volume":825,"transactions":9,"vwap":432},"2026-05-04",297400,{"date":827,"open":385,"high":384,"low":490,"close":385,"change":576,"percent_change":828,"volume":829,"transactions":9,"vwap":385},"2026-05-01",-0.26,127100,{"date":831,"open":672,"high":672,"low":653,"close":672,"change":703,"percent_change":358,"volume":832,"transactions":9,"vwap":672},"2026-04-30",174200,{"date":834,"open":672,"high":677,"low":629,"close":835,"change":568,"percent_change":514,"volume":836,"transactions":9,"vwap":835},"2026-04-29",50.492,71500,{"date":838,"open":658,"high":658,"low":459,"close":698,"change":299,"percent_change":839,"volume":840,"transactions":9,"vwap":698},"2026-04-28",-0.08,64600,{"date":842,"open":673,"high":768,"low":672,"close":843,"change":642,"percent_change":112,"volume":844,"transactions":9,"vwap":843},"2026-04-27",50.515,90700,{"date":846,"open":666,"high":667,"low":672,"close":666,"change":358,"percent_change":418,"volume":847,"transactions":9,"vwap":666},"2026-04-24",59800,{"date":849,"open":666,"high":666,"low":400,"close":672,"change":668,"percent_change":478,"volume":850,"transactions":9,"vwap":672},"2026-04-23",50800,{"date":852,"open":672,"high":843,"low":685,"close":686,"change":739,"percent_change":343,"volume":853,"transactions":9,"vwap":686},"2026-04-22",38800,{"date":855,"open":672,"high":658,"low":629,"close":856,"change":857,"percent_change":-6,"volume":858,"transactions":9,"vwap":856},"2026-04-21",50.493,-0.002,61000,{"date":860,"open":685,"high":665,"low":629,"close":686,"change":282,"percent_change":283,"volume":861,"transactions":9,"vwap":686},"2026-04-20",70300,{"date":863,"open":459,"high":685,"low":864,"close":400,"change":418,"percent_change":521,"volume":865,"transactions":9,"vwap":400},"2026-04-17",50.455,86900,{"date":867,"open":653,"high":400,"low":393,"close":392,"change":715,"percent_change":688,"volume":868,"transactions":9,"vwap":392},"2026-04-16",158000,{"date":870,"open":384,"high":653,"low":383,"close":546,"change":642,"percent_change":112,"volume":871,"transactions":9,"vwap":546},"2026-04-15",99000,{"date":873,"open":407,"high":415,"low":393,"close":407,"change":433,"percent_change":22,"volume":874,"transactions":9,"vwap":407},"2026-04-14",84100,{"date":876,"open":407,"high":392,"low":407,"close":595,"change":343,"percent_change":343,"volume":877,"transactions":9,"vwap":595},"2026-04-13",133600,{"date":879,"open":431,"high":629,"low":407,"close":595,"change":112,"percent_change":292,"volume":880,"transactions":9,"vwap":595},"2026-04-10",59400,{"date":882,"open":431,"high":653,"low":451,"close":646,"change":746,"percent_change":514,"volume":883,"transactions":9,"vwap":646},"2026-04-09",45600,{"date":885,"open":393,"high":629,"low":393,"close":384,"change":282,"percent_change":283,"volume":662,"transactions":9,"vwap":384},"2026-04-08",{"date":887,"open":439,"high":431,"low":439,"close":432,"change":358,"percent_change":418,"volume":888,"transactions":9,"vwap":432},"2026-04-07",285200,{"date":890,"open":497,"high":383,"low":891,"close":560,"change":642,"percent_change":112,"volume":892,"transactions":9,"vwap":560},"2026-04-06",50.040001,108000,{"date":894,"open":383,"high":383,"low":498,"close":385,"change":478,"percent_change":358,"volume":895,"transactions":9,"vwap":385},"2026-04-02",41800,{"date":897,"open":392,"high":392,"low":498,"close":439,"change":453,"percent_change":207,"volume":898,"transactions":9,"vwap":439},"2026-04-01",27600,{"date":900,"open":653,"high":653,"low":393,"close":392,"change":715,"percent_change":688,"volume":901,"transactions":9,"vwap":392},"2026-03-31",33600,{"date":903,"open":384,"high":392,"low":393,"close":546,"change":358,"percent_change":418,"volume":904,"transactions":9,"vwap":546},"2026-03-30",45800,{"date":906,"open":383,"high":384,"low":497,"close":445,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":445},"2026-03-27",0.053,0.11,65400,{"date":911,"open":383,"high":383,"low":355,"close":912,"change":913,"percent_change":217,"volume":914,"transactions":9,"vwap":912},"2026-03-26",50.322,-0.053,203200,{"date":916,"open":385,"high":407,"low":451,"close":445,"change":668,"percent_change":478,"volume":917,"transactions":9,"vwap":445},"2026-03-25",135500,{"date":919,"open":653,"high":738,"low":439,"close":385,"change":920,"percent_change":921,"volume":880,"transactions":9,"vwap":385},"2026-03-24",-0.115,-0.23,{"date":923,"open":843,"high":666,"low":459,"close":681,"change":478,"percent_change":358,"volume":924,"transactions":9,"vwap":681},"2026-03-23",67300,{"date":926,"open":666,"high":666,"low":653,"close":698,"change":927,"percent_change":299,"volume":669,"transactions":9,"vwap":698},"2026-03-20",-0.022,{"date":929,"open":641,"high":641,"low":685,"close":930,"change":931,"percent_change":273,"volume":932,"transactions":9,"vwap":930},"2026-03-19",50.497,-0.048,42500,{"date":934,"open":697,"high":697,"low":673,"close":935,"change":788,"percent_change":23,"volume":936,"transactions":9,"vwap":935},"2026-03-18",50.545,54400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":292,"volume":944,"transactions":9,"vwap":942},"2026-03-17",50.59,50.597,50.57,50.576,-0.009,50100,{"date":946,"open":939,"high":947,"low":768,"close":948,"change":731,"percent_change":343,"volume":949,"transactions":9,"vwap":948},"2026-03-16",50.6,50.585,68000,{"date":951,"open":939,"high":939,"low":768,"close":952,"change":953,"percent_change":107,"volume":954,"transactions":9,"vwap":952},"2026-03-13",50.584,0.029,29100,{"date":956,"open":947,"high":947,"low":673,"close":957,"change":654,"percent_change":358,"volume":958,"transactions":9,"vwap":957},"2026-03-12",50.555,101600,{"date":960,"open":697,"high":697,"low":658,"close":961,"change":962,"percent_change":112,"volume":963,"transactions":9,"vwap":961},"2026-03-11",50.546,-0.004,57900,{"date":965,"open":939,"high":947,"low":673,"close":665,"change":452,"percent_change":453,"volume":966,"transactions":9,"vwap":665},"2026-03-10",49200,{"date":968,"open":666,"high":939,"low":672,"close":948,"change":343,"percent_change":343,"volume":969,"transactions":9,"vwap":948},"2026-03-09",18100,{"date":971,"open":972,"high":973,"low":768,"close":948,"change":112,"percent_change":292,"volume":974,"transactions":9,"vwap":948},"2026-03-06",50.575,50.595,89600,{"date":976,"open":641,"high":641,"low":697,"close":973,"change":977,"percent_change":478,"volume":978,"transactions":9,"vwap":973},"2026-03-05",0.003,56800,{"date":980,"open":939,"high":947,"low":697,"close":981,"change":568,"percent_change":514,"volume":982,"transactions":9,"vwap":981},"2026-03-04",50.592,57500,{"date":984,"open":985,"high":985,"low":665,"close":972,"change":986,"percent_change":217,"volume":987,"transactions":9,"vwap":972},"2026-03-03",50.65,-0.055,73400,{"date":989,"open":990,"high":990,"low":641,"close":991,"change":576,"percent_change":828,"volume":992,"transactions":9,"vwap":991},"2026-03-02",50.68,50.63,103400,{"date":994,"open":995,"high":995,"low":996,"close":995,"change":746,"percent_change":514,"volume":997,"transactions":9,"vwap":995},"2026-02-27",50.76,50.75,88500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":746,"percent_change":514,"volume":1003,"transactions":9,"vwap":1001},"2026-02-26",50.74,50.745,50.73,20000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1002,"change":642,"percent_change":112,"volume":1008,"transactions":9,"vwap":1002},"2026-02-25",50.735,50.72,47000,{"date":1010,"open":1002,"high":1000,"low":1007,"close":1006,"change":478,"percent_change":358,"volume":1011,"transactions":9,"vwap":1006},"2026-02-24",20900,{"date":1013,"open":1002,"high":1000,"low":1014,"close":1015,"change":282,"percent_change":283,"volume":1016,"transactions":9,"vwap":1015},"2026-02-23",50.71,50.725,43200,{"date":1018,"open":1019,"high":1002,"low":990,"close":1019,"change":478,"percent_change":358,"volume":1020,"transactions":9,"vwap":1019},"2026-02-20",50.7,186200,{"date":1022,"open":1023,"high":1007,"low":990,"close":1024,"change":343,"percent_change":343,"volume":1025,"transactions":9,"vwap":1024},"2026-02-19",50.693,50.69,66600,{"date":1027,"open":990,"high":1014,"low":990,"close":1024,"change":668,"percent_change":478,"volume":732,"transactions":9,"vwap":1024},"2026-02-18",{"date":1029,"open":1030,"high":1030,"low":990,"close":1031,"change":343,"percent_change":343,"volume":1032,"transactions":9,"vwap":1031},"2026-02-17",50.79,50.685,59500,{"date":1034,"open":990,"high":1035,"low":1036,"close":1031,"change":654,"percent_change":358,"volume":1037,"transactions":9,"vwap":1031},"2026-02-13",50.696,50.675,48600,{"date":1039,"open":1040,"high":1024,"low":1040,"close":1041,"change":1042,"percent_change":418,"volume":1043,"transactions":9,"vwap":1041},"2026-02-12",50.66,50.676,0.021,33200,{"date":1045,"open":990,"high":990,"low":1046,"close":1047,"change":343,"percent_change":343,"volume":1048,"transactions":9,"vwap":1047},"2026-02-11",50.64,50.655,74600,{"date":1050,"open":1046,"high":1040,"low":1046,"close":1047,"change":343,"percent_change":343,"volume":997,"transactions":9,"vwap":1047},"2026-02-10",{"date":1052,"open":1024,"high":1024,"low":1046,"close":1047,"change":358,"percent_change":418,"volume":1053,"transactions":9,"vwap":1047},"2026-02-09",40900,{"date":1055,"open":1056,"high":1046,"low":641,"close":1057,"change":642,"percent_change":112,"volume":1058,"transactions":9,"vwap":1057},"2026-02-06",50.615,50.635,23700,{"date":1060,"open":991,"high":985,"low":1056,"close":1046,"change":358,"percent_change":418,"volume":1061,"transactions":9,"vwap":1046},"2026-02-05",86200,{"date":1063,"open":641,"high":1064,"low":939,"close":1064,"change":746,"percent_change":514,"volume":1065,"transactions":9,"vwap":1064},"2026-02-04",50.62,58200,{"date":1067,"open":641,"high":641,"low":697,"close":1068,"change":715,"percent_change":688,"volume":1016,"transactions":9,"vwap":1068},"2026-02-03",50.605,{"date":1070,"open":768,"high":697,"low":768,"close":941,"change":839,"percent_change":1071,"volume":1072,"transactions":9,"vwap":941},"2026-02-02",-0.16,97100,{"date":1074,"open":1046,"high":1040,"low":991,"close":985,"change":282,"percent_change":283,"volume":1075,"transactions":9,"vwap":985},"2026-01-30",50000,{"date":1077,"open":1064,"high":991,"low":1064,"close":1078,"change":343,"percent_change":343,"volume":1079,"transactions":9,"vwap":1078},"2026-01-29",50.625,17900,{"date":1081,"open":985,"high":985,"low":641,"close":1078,"change":568,"percent_change":514,"volume":1082,"transactions":9,"vwap":1078},"2026-01-28",31900,{"date":1084,"open":1064,"high":1064,"low":981,"close":1085,"change":1086,"percent_change":514,"volume":1087,"transactions":9,"vwap":1085},"2026-01-27",50.608,0.013,32400,{"date":1089,"open":1064,"high":1064,"low":697,"close":973,"change":1090,"percent_change":478,"volume":1091,"transactions":9,"vwap":973},"2026-01-26",0.004,65600,{"date":1093,"open":1040,"high":1040,"low":941,"close":1094,"change":1042,"percent_change":418,"volume":1095,"transactions":9,"vwap":1094},"2026-01-23",50.591,61100,{"date":1097,"open":941,"high":973,"low":941,"close":941,"change":452,"percent_change":453,"volume":1098,"transactions":9,"vwap":941},"2026-01-22",147400,{"date":1100,"open":1101,"high":1068,"low":1101,"close":1068,"change":715,"percent_change":688,"volume":1102,"transactions":9,"vwap":1068},"2026-01-21",50.54,143900,{"date":1104,"open":641,"high":641,"low":843,"close":941,"change":22,"percent_change":23,"volume":1105,"transactions":9,"vwap":941},"2026-01-20",126100,{"date":1107,"open":1046,"high":1046,"low":939,"close":947,"change":746,"percent_change":514,"volume":1108,"transactions":9,"vwap":947},"2026-01-16",63200,{"date":1110,"open":641,"high":641,"low":941,"close":948,"change":668,"percent_change":478,"volume":1111,"transactions":9,"vwap":948},"2026-01-15",58900,{"date":1113,"open":697,"high":641,"low":665,"close":697,"change":1114,"percent_change":418,"volume":1115,"transactions":9,"vwap":697},"2026-01-14",0.022,36200,{"date":1117,"open":768,"high":697,"low":665,"close":1118,"change":977,"percent_change":478,"volume":1119,"transactions":9,"vwap":1118},"2026-01-13",50.558,56700,{"date":1121,"open":672,"high":768,"low":672,"close":957,"change":282,"percent_change":283,"volume":758,"transactions":9,"vwap":957},"2026-01-12",{"date":1123,"open":1101,"high":1124,"low":666,"close":673,"change":292,"percent_change":299,"volume":1125,"transactions":9,"vwap":673},"2026-01-09",50.562,237800,{"date":1127,"open":658,"high":768,"low":658,"close":665,"change":668,"percent_change":478,"volume":1128,"transactions":9,"vwap":665},"2026-01-08",36600,{"date":1130,"open":1101,"high":768,"low":672,"close":935,"change":514,"percent_change":107,"volume":1131,"transactions":9,"vwap":935},"2026-01-07",209100,{"date":1133,"open":629,"high":673,"low":629,"close":843,"change":668,"percent_change":478,"volume":1134,"transactions":9,"vwap":843},"2026-01-06",94800,{"date":1136,"open":415,"high":658,"low":415,"close":658,"change":514,"percent_change":107,"volume":1137,"transactions":9,"vwap":658},"2026-01-05",213800,{"date":1139,"open":400,"high":685,"low":864,"close":629,"change":358,"percent_change":418,"volume":1140,"transactions":9,"vwap":629},"2026-01-02",116300,{"date":1142,"open":653,"high":400,"low":653,"close":459,"change":343,"percent_change":343,"volume":1143,"transactions":9,"vwap":459},"2025-12-31",94100,{"date":1145,"open":459,"high":459,"low":1146,"close":459,"change":668,"percent_change":478,"volume":1147,"transactions":9,"vwap":459},"2025-12-30",50.431,52700,{"date":1149,"open":653,"high":459,"low":722,"close":864,"change":358,"percent_change":418,"volume":1150,"transactions":9,"vwap":864},"2025-12-29",40300,{"date":1152,"open":653,"high":653,"low":384,"close":722,"change":478,"percent_change":358,"volume":1153,"transactions":9,"vwap":722},"2025-12-26",123100,{"date":1155,"open":392,"high":653,"low":384,"close":646,"change":478,"percent_change":358,"volume":1156,"transactions":9,"vwap":646},"2025-12-24",24700,{"date":1158,"open":407,"high":392,"low":393,"close":595,"change":746,"percent_change":514,"volume":1159,"transactions":9,"vwap":595},"2025-12-23",49600,{"date":1161,"open":383,"high":459,"low":383,"close":407,"change":478,"percent_change":358,"volume":1162,"transactions":9,"vwap":407},"2025-12-22",43600,{"date":1164,"open":384,"high":384,"low":451,"close":393,"change":273,"percent_change":1165,"volume":1166,"transactions":9,"vwap":393},"2025-12-19",-0.18,37400,{"date":1168,"open":672,"high":1169,"low":400,"close":629,"change":433,"percent_change":22,"volume":1170,"transactions":9,"vwap":629},"2025-12-18",50.516,71200,{"date":1172,"open":685,"high":672,"low":629,"close":686,"change":746,"percent_change":514,"volume":1173,"transactions":9,"vwap":686},"2025-12-17",37100,{"date":1175,"open":672,"high":672,"low":629,"close":629,"change":642,"percent_change":112,"volume":1176,"transactions":9,"vwap":629},"2025-12-16",39900,{"date":1178,"open":629,"high":658,"low":629,"close":681,"change":478,"percent_change":358,"volume":1179,"transactions":9,"vwap":681},"2025-12-15",30800,{"date":1181,"open":629,"high":685,"low":459,"close":698,"change":433,"percent_change":22,"volume":1182,"transactions":9,"vwap":698},"2025-12-12",17400,{"date":1184,"open":672,"high":666,"low":629,"close":685,"change":402,"percent_change":358,"volume":1185,"transactions":9,"vwap":685},"2025-12-11",99900,{"date":1187,"open":400,"high":672,"low":415,"close":1188,"change":703,"percent_change":358,"volume":1079,"transactions":9,"vwap":1188},"2025-12-10",50.478,{"date":1190,"open":629,"high":672,"low":459,"close":400,"change":668,"percent_change":478,"volume":1191,"transactions":9,"vwap":400},"2025-12-09",42200,{"date":1193,"open":400,"high":685,"low":653,"close":761,"change":642,"percent_change":112,"volume":1194,"transactions":9,"vwap":761},"2025-12-08",49800,{"date":1196,"open":400,"high":629,"low":653,"close":400,"change":668,"percent_change":478,"volume":1197,"transactions":9,"vwap":400},"2025-12-05",68900,{"date":1199,"open":415,"high":400,"low":653,"close":761,"change":642,"percent_change":112,"volume":1200,"transactions":9,"vwap":761},"2025-12-04",39200,{"date":1202,"open":415,"high":685,"low":415,"close":400,"change":478,"percent_change":358,"volume":1203,"transactions":9,"vwap":400},"2025-12-03",14700,{"date":1205,"open":653,"high":400,"low":431,"close":459,"change":358,"percent_change":418,"volume":1206,"transactions":9,"vwap":459},"2025-12-02",45100,{"date":1208,"open":658,"high":658,"low":407,"close":653,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":653},"2025-12-01",-0.145,-0.29,131700,{"date":1213,"open":768,"high":939,"low":768,"close":948,"change":358,"percent_change":418,"volume":174,"transactions":9,"vwap":948},"2025-11-28",{"date":1215,"open":1216,"high":697,"low":665,"close":1217,"change":343,"percent_change":343,"volume":1218,"transactions":9,"vwap":1217},"2025-11-26",50.572,50.565,47500,{"date":1220,"open":957,"high":941,"low":1221,"close":1217,"change":668,"percent_change":478,"volume":1222,"transactions":9,"vwap":1217},"2025-11-25",50.548,55300,{"date":1224,"open":768,"high":697,"low":1101,"close":768,"change":668,"percent_change":478,"volume":1225,"transactions":9,"vwap":768},"2025-11-24",38000,{"date":1227,"open":768,"high":941,"low":1228,"close":957,"change":478,"percent_change":358,"volume":1229,"transactions":9,"vwap":957},"2025-11-21",50.518,25900,{"date":1231,"open":1101,"high":1232,"low":658,"close":935,"change":746,"percent_change":514,"volume":1233,"transactions":9,"vwap":935},"2025-11-20",50.567,43000,{"date":1235,"open":957,"high":957,"low":658,"close":673,"change":292,"percent_change":299,"volume":1236,"transactions":9,"vwap":673},"2025-11-19",24600,{"date":1238,"open":768,"high":941,"low":658,"close":665,"change":418,"percent_change":521,"volume":699,"transactions":9,"vwap":665},"2025-11-18",{"date":1240,"open":1101,"high":1101,"low":658,"close":658,"change":433,"percent_change":22,"volume":1241,"transactions":9,"vwap":658},"2025-11-17",22600,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1244,"change":433,"percent_change":22,"volume":1246,"transactions":9,"vwap":1244},"2025-11-14",50.525,50.536,42600,{"date":1248,"open":673,"high":947,"low":658,"close":1101,"change":358,"percent_change":418,"volume":1249,"transactions":9,"vwap":1101},"2025-11-13",30600,{"date":1251,"open":673,"high":673,"low":672,"close":666,"change":1252,"percent_change":188,"volume":1253,"transactions":9,"vwap":666},"2025-11-12",-0.025,16700,{"date":1255,"open":947,"high":947,"low":666,"close":935,"change":1256,"percent_change":107,"volume":1257,"transactions":9,"vwap":935},"2025-11-11",0.032,30900,{"date":1259,"open":672,"high":666,"low":681,"close":1260,"change":977,"percent_change":478,"volume":1261,"transactions":9,"vwap":1260},"2025-11-10",50.513,40200,{"date":1263,"open":672,"high":1101,"low":681,"close":658,"change":358,"percent_change":418,"volume":1264,"transactions":9,"vwap":658},"2025-11-07",34800,{"date":1266,"open":685,"high":843,"low":629,"close":685,"change":668,"percent_change":478,"volume":1267,"transactions":9,"vwap":685},"2025-11-06",35700,{"date":1269,"open":459,"high":672,"low":459,"close":681,"change":433,"percent_change":22,"volume":1270,"transactions":9,"vwap":681},"2025-11-05",16400,{"date":1272,"open":658,"high":768,"low":629,"close":672,"change":358,"percent_change":418,"volume":1273,"transactions":9,"vwap":672},"2025-11-04",24900,{"date":1275,"open":685,"high":665,"low":415,"close":629,"change":207,"percent_change":1276,"volume":1277,"transactions":9,"vwap":629},"2025-11-03",-0.28,34700,{"date":1279,"open":947,"high":991,"low":939,"close":1064,"change":514,"percent_change":107,"volume":1280,"transactions":9,"vwap":1064},"2025-10-31",17600,{"date":1282,"open":941,"high":947,"low":768,"close":939,"change":642,"percent_change":112,"volume":1283,"transactions":9,"vwap":939},"2025-10-30",12400,{"date":1285,"open":1064,"high":1064,"low":697,"close":973,"change":433,"percent_change":22,"volume":1286,"transactions":9,"vwap":973},"2025-10-29",5800,{"date":1288,"open":641,"high":1064,"low":947,"close":641,"change":343,"percent_change":343,"volume":1289,"transactions":9,"vwap":641},"2025-10-28",10100,{"date":1291,"open":1101,"high":1064,"low":1101,"close":641,"change":642,"percent_change":112,"volume":1292,"transactions":9,"vwap":641},"2025-10-27",37200,{"date":1294,"open":1295,"high":1057,"low":939,"close":1056,"change":668,"percent_change":478,"volume":1296,"transactions":9,"vwap":1056},"2025-10-24",50.621,42300,{"date":1298,"open":947,"high":991,"low":939,"close":641,"change":668,"percent_change":478,"volume":1299,"transactions":9,"vwap":641},"2025-10-23",11900,{"date":1301,"open":1064,"high":1064,"low":941,"close":1068,"change":343,"percent_change":343,"volume":1302,"transactions":9,"vwap":1068},"2025-10-22",16900,{"date":1304,"open":947,"high":1064,"low":697,"close":1068,"change":792,"percent_change":521,"volume":1305,"transactions":9,"vwap":1068},"2025-10-21",38500,{"date":1307,"open":1068,"high":641,"low":666,"close":1308,"change":1309,"percent_change":453,"volume":1257,"transactions":9,"vwap":1308},"2025-10-20",50.564,-0.036,{"date":1311,"open":1064,"high":991,"low":939,"close":947,"change":343,"percent_change":343,"volume":1312,"transactions":9,"vwap":947},"2025-10-17",60700,{"date":1314,"open":947,"high":641,"low":697,"close":947,"change":343,"percent_change":343,"volume":1315,"transactions":9,"vwap":947},"2025-10-16",26300,{"date":1317,"open":939,"high":641,"low":941,"close":947,"change":418,"percent_change":521,"volume":1318,"transactions":9,"vwap":947},"2025-10-15",41000,{"date":1320,"open":1064,"high":1064,"low":768,"close":768,"change":986,"percent_change":217,"volume":1321,"transactions":9,"vwap":768},"2025-10-14",17200,{"date":1323,"open":941,"high":1324,"low":941,"close":1056,"change":358,"percent_change":418,"volume":1325,"transactions":9,"vwap":1056},"2025-10-13",50.67,23000,{"date":1327,"open":981,"high":641,"low":1328,"close":973,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":973},"2025-10-10",50.573,0.045,0.09,22800,{"date":1333,"open":768,"high":939,"low":665,"close":665,"change":1252,"percent_change":188,"volume":1334,"transactions":9,"vwap":665},"2025-10-09",35300,{"date":1336,"open":697,"high":697,"low":941,"close":972,"change":668,"percent_change":478,"volume":1337,"transactions":9,"vwap":972},"2025-10-08",17700,{"date":1339,"open":665,"high":697,"low":665,"close":941,"change":282,"percent_change":283,"volume":1340,"transactions":9,"vwap":941},"2025-10-07",13000,{"date":1342,"open":768,"high":768,"low":1343,"close":935,"change":292,"percent_change":299,"volume":1344,"transactions":9,"vwap":935},"2025-10-06",50.521,30000,{"date":1346,"open":1101,"high":939,"low":1101,"close":1217,"change":746,"percent_change":514,"volume":1347,"transactions":9,"vwap":1217},"2025-10-03",45400,{"date":1349,"open":673,"high":1350,"low":1351,"close":665,"change":433,"percent_change":22,"volume":1352,"transactions":9,"vwap":665},"2025-10-02",50.606,50.529,25500,{"date":1354,"open":697,"high":697,"low":665,"close":1217,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1217},"2025-10-01",-0.105,-0.21,23500,{"date":1359,"open":985,"high":1324,"low":1360,"close":1324,"change":715,"percent_change":688,"volume":1361,"transactions":9,"vwap":1324},"2025-09-30",50.623,42900,{"date":1363,"open":1046,"high":1019,"low":947,"close":1057,"change":343,"percent_change":343,"volume":1364,"transactions":9,"vwap":1057},"2025-09-29",43500,{"date":1366,"open":641,"high":985,"low":641,"close":1057,"change":514,"percent_change":107,"volume":1367,"transactions":9,"vwap":1057},"2025-09-26",21500,{"date":1369,"open":1046,"high":1040,"low":1068,"close":1068,"change":986,"percent_change":217,"volume":1370,"transactions":9,"vwap":1068},"2025-09-25",10000,{"date":1372,"open":1040,"high":1373,"low":697,"close":1040,"change":292,"percent_change":299,"volume":1374,"transactions":9,"vwap":1040},"2025-09-24",50.705,51500,{"date":1376,"open":1024,"high":1377,"low":939,"close":990,"change":1378,"percent_change":292,"volume":1379,"transactions":9,"vwap":990},"2025-09-23",50.77,-0.011,81200,{"date":1381,"open":1040,"high":996,"low":1040,"close":1382,"change":731,"percent_change":343,"volume":1383,"transactions":9,"vwap":1382},"2025-09-22",50.691,26800,{"date":1385,"open":1024,"high":1386,"low":1040,"close":1024,"change":746,"percent_change":514,"volume":1387,"transactions":9,"vwap":1024},"2025-09-19",50.78,15600,{"date":1389,"open":985,"high":1024,"low":985,"close":1036,"change":1252,"percent_change":188,"volume":1390,"transactions":9,"vwap":1036},"2025-09-18",47400,{"date":1392,"open":1014,"high":996,"low":1393,"close":1019,"change":668,"percent_change":478,"volume":1394,"transactions":9,"vwap":1019},"2025-09-17",50.681,20500,{"date":1396,"open":1014,"high":1397,"low":1036,"close":1398,"change":668,"percent_change":478,"volume":1399,"transactions":9,"vwap":1398},"2025-09-16",50.717,50.695,62300,{"date":1401,"open":1019,"high":1014,"low":990,"close":1024,"change":282,"percent_change":283,"volume":1402,"transactions":9,"vwap":1024},"2025-09-15",19800,{"date":1404,"open":1040,"high":990,"low":985,"close":1405,"change":282,"percent_change":283,"volume":1406,"transactions":9,"vwap":1405},"2025-09-12",50.665,7700,{"date":1408,"open":1040,"high":1324,"low":947,"close":1046,"change":343,"percent_change":343,"volume":1409,"transactions":9,"vwap":1046},"2025-09-11",34000,{"date":1411,"open":1064,"high":1040,"low":1064,"close":1046,"change":688,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1046},"2025-09-10",0.14,16100,{"date":1415,"open":941,"high":991,"low":666,"close":941,"change":188,"percent_change":189,"volume":1416,"transactions":9,"vwap":941},"2025-09-09",110800,{"date":1418,"open":939,"high":1014,"low":939,"close":1064,"change":418,"percent_change":521,"volume":1419,"transactions":9,"vwap":1064},"2025-09-08",60800,{"date":1421,"open":697,"high":641,"low":768,"close":697,"change":418,"percent_change":521,"volume":1422,"transactions":9,"vwap":697},"2025-09-05",23200,{"date":1424,"open":1101,"high":665,"low":1425,"close":1101,"change":478,"percent_change":358,"volume":1426,"transactions":9,"vwap":1101},"2025-09-04",50.517,36800,{"date":1428,"open":685,"high":1429,"low":685,"close":673,"change":282,"percent_change":283,"volume":1430,"transactions":9,"vwap":673},"2025-09-03",50.534,25800,{"date":1432,"open":1433,"high":666,"low":685,"close":677,"change":1355,"percent_change":1356,"volume":1334,"transactions":9,"vwap":677},"2025-09-02",50.494,{"date":1435,"open":1064,"high":1046,"low":697,"close":641,"change":746,"percent_change":514,"volume":1436,"transactions":9,"vwap":641},"2025-08-29",37900,{"date":1438,"open":939,"high":1064,"low":697,"close":973,"change":642,"percent_change":112,"volume":1299,"transactions":9,"vwap":973},"2025-08-28",{"date":1440,"open":641,"high":1064,"low":947,"close":947,"change":112,"percent_change":292,"volume":1441,"transactions":9,"vwap":947},"2025-08-27",24100,{"date":1443,"open":947,"high":1024,"low":947,"close":641,"change":358,"percent_change":418,"volume":1444,"transactions":9,"vwap":641},"2025-08-26",22700,{"date":1446,"open":939,"high":947,"low":697,"close":939,"change":343,"percent_change":343,"volume":1318,"transactions":9,"vwap":939},"2025-08-25",{"date":1448,"open":697,"high":1449,"low":1308,"close":939,"change":283,"percent_change":770,"volume":1450,"transactions":9,"vwap":939},"2025-08-22",50.599,27700,{"date":1452,"open":1453,"high":1118,"low":666,"close":1101,"change":112,"percent_change":292,"volume":1454,"transactions":9,"vwap":1101},"2025-08-21",50.544,15800,{"date":1456,"open":1101,"high":941,"low":1101,"close":665,"change":478,"percent_change":358,"volume":1457,"transactions":9,"vwap":665},"2025-08-20",29300,{"date":1459,"open":768,"high":768,"low":673,"close":1101,"change":642,"percent_change":112,"volume":1460,"transactions":9,"vwap":1101},"2025-08-19",46300,{"date":1462,"open":697,"high":697,"low":1101,"close":935,"change":1463,"percent_change":688,"volume":1464,"transactions":9,"vwap":935},"2025-08-18",0.033,37600,{"date":1466,"open":658,"high":1101,"low":672,"close":1467,"change":1468,"percent_change":188,"volume":1469,"transactions":9,"vwap":1467},"2025-08-15",50.512,-0.023,38900,{"date":1471,"open":666,"high":768,"low":666,"close":667,"change":668,"percent_change":478,"volume":1472,"transactions":9,"vwap":667},"2025-08-14",22400,{"date":1474,"open":673,"high":1046,"low":843,"close":673,"change":746,"percent_change":514,"volume":1475,"transactions":9,"vwap":673},"2025-08-13",77300,{"date":1477,"open":672,"high":673,"low":686,"close":843,"change":478,"percent_change":358,"volume":858,"transactions":9,"vwap":843},"2025-08-12",{"date":1479,"open":685,"high":1228,"low":1480,"close":677,"change":343,"percent_change":343,"volume":1481,"transactions":9,"vwap":677},"2025-08-11",50.488,39600,{"date":1483,"open":685,"high":658,"low":629,"close":677,"change":668,"percent_change":478,"volume":1484,"transactions":9,"vwap":677},"2025-08-08",89400,{"date":1486,"open":629,"high":672,"low":629,"close":672,"change":1487,"percent_change":908,"volume":1488,"transactions":9,"vwap":672},"2025-08-07",0.055,21000,{"date":1490,"open":459,"high":459,"low":653,"close":621,"change":112,"percent_change":292,"volume":1491,"transactions":9,"vwap":621},"2025-08-06",24000,{"date":1493,"open":415,"high":768,"low":384,"close":864,"change":282,"percent_change":283,"volume":1494,"transactions":9,"vwap":864},"2025-08-05",50700,{"date":1496,"open":415,"high":459,"low":383,"close":392,"change":642,"percent_change":112,"volume":1497,"transactions":9,"vwap":392},"2025-08-04",18600,{"date":1499,"open":546,"high":722,"low":383,"close":722,"change":333,"percent_change":273,"volume":1500,"transactions":9,"vwap":722},"2025-08-01",11000,{"date":1502,"open":415,"high":685,"low":621,"close":629,"change":112,"percent_change":292,"volume":1503,"transactions":9,"vwap":629},"2025-07-31",29500,{"date":1505,"open":400,"high":672,"low":1506,"close":685,"change":282,"percent_change":283,"volume":1507,"transactions":9,"vwap":685},"2025-07-30",50.453,9200,{"date":1509,"open":400,"high":685,"low":459,"close":761,"change":282,"percent_change":283,"volume":1510,"transactions":9,"vwap":761},"2025-07-29",18900,{"date":1512,"open":431,"high":400,"low":431,"close":653,"change":343,"percent_change":343,"volume":1513,"transactions":9,"vwap":653},"2025-07-28",31600,{"date":1515,"open":1516,"high":621,"low":384,"close":653,"change":478,"percent_change":358,"volume":1517,"transactions":9,"vwap":653},"2025-07-25",50.427,21700,{"date":1519,"open":392,"high":653,"low":431,"close":392,"change":1520,"percent_change":358,"volume":1521,"transactions":9,"vwap":392},"2025-07-24",0.011,11200,{"date":1523,"open":431,"high":459,"low":384,"close":1524,"change":1090,"percent_change":478,"volume":1525,"transactions":9,"vwap":1524},"2025-07-23",50.419,58500,{"date":1527,"open":431,"high":1528,"low":384,"close":595,"change":343,"percent_change":343,"volume":1529,"transactions":9,"vwap":595},"2025-07-22",50.423,8900,{"date":1531,"open":385,"high":431,"low":385,"close":595,"change":418,"percent_change":521,"volume":1532,"transactions":9,"vwap":595},"2025-07-21",17100,{"date":1534,"open":385,"high":383,"low":439,"close":445,"change":343,"percent_change":343,"volume":1535,"transactions":9,"vwap":445},"2025-07-18",18200,{"date":1537,"open":431,"high":431,"low":439,"close":445,"change":668,"percent_change":478,"volume":954,"transactions":9,"vwap":445},"2025-07-17",{"date":1539,"open":393,"high":393,"low":439,"close":385,"change":478,"percent_change":358,"volume":1540,"transactions":9,"vwap":385},"2025-07-16",9400,{"date":1542,"open":407,"high":407,"low":497,"close":439,"change":22,"percent_change":23,"volume":1079,"transactions":9,"vwap":439},"2025-07-15",{"date":1544,"open":383,"high":393,"low":451,"close":393,"change":358,"percent_change":418,"volume":1545,"transactions":9,"vwap":393},"2025-07-14",19400,{"date":1547,"open":439,"high":385,"low":451,"close":385,"change":358,"percent_change":418,"volume":1548,"transactions":9,"vwap":385},"2025-07-11",19700,{"date":1550,"open":383,"high":1551,"low":451,"close":451,"change":986,"percent_change":217,"volume":1552,"transactions":9,"vwap":451},"2025-07-10",50.388,34600,{"date":1554,"open":497,"high":431,"low":497,"close":589,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":589},"2025-07-09",0.065,0.13,33900,{"date":1559,"open":372,"high":439,"low":372,"close":497,"change":418,"percent_change":521,"volume":1444,"transactions":9,"vwap":497},"2025-07-08",{"date":1561,"open":349,"high":498,"low":349,"close":355,"change":299,"percent_change":839,"volume":1562,"transactions":9,"vwap":355},"2025-07-07",36700,{"date":1564,"open":451,"high":451,"low":355,"close":497,"change":343,"percent_change":343,"volume":1565,"transactions":9,"vwap":497},"2025-07-03",19300,{"date":1567,"open":355,"high":497,"low":355,"close":497,"change":418,"percent_change":521,"volume":1568,"transactions":9,"vwap":497},"2025-07-02",33400,{"date":1570,"open":497,"high":451,"low":332,"close":355,"change":226,"percent_change":1571,"volume":1572,"transactions":9,"vwap":355},"2025-07-01",-0.3,50600,{"date":1574,"open":392,"high":415,"low":383,"close":415,"change":1329,"percent_change":1330,"volume":904,"transactions":9,"vwap":415},"2025-06-30",{"date":1576,"open":385,"high":653,"low":385,"close":589,"change":746,"percent_change":514,"volume":1577,"transactions":9,"vwap":589},"2025-06-27",25700,{"date":1579,"open":393,"high":459,"low":383,"close":393,"change":343,"percent_change":343,"volume":1450,"transactions":9,"vwap":393},"2025-06-26",{"date":1581,"open":439,"high":392,"low":439,"close":393,"change":478,"percent_change":358,"volume":1374,"transactions":9,"vwap":393},"2025-06-25",{"date":1583,"open":385,"high":459,"low":385,"close":383,"change":418,"percent_change":521,"volume":1584,"transactions":9,"vwap":383},"2025-06-24",12000,{"date":1586,"open":355,"high":385,"low":355,"close":497,"change":746,"percent_change":514,"volume":1503,"transactions":9,"vwap":497},"2025-06-23",{"date":1588,"open":340,"high":439,"low":340,"close":1589,"change":282,"percent_change":283,"volume":1590,"transactions":9,"vwap":1589},"2025-06-20",50.325,39700,{"date":1592,"open":373,"high":383,"low":1593,"close":355,"change":343,"percent_change":343,"volume":1594,"transactions":9,"vwap":355},"2025-06-18",50.292,16500,{"date":1596,"open":373,"high":439,"low":1597,"close":355,"change":343,"percent_change":343,"volume":1598,"transactions":9,"vwap":355},"2025-06-17",50.21,25400,{"date":1600,"open":349,"high":355,"low":339,"close":355,"change":418,"percent_change":521,"volume":1200,"transactions":9,"vwap":355},"2025-06-16",{"date":1602,"open":349,"high":498,"low":280,"close":339,"change":299,"percent_change":839,"volume":1603,"transactions":9,"vwap":339},"2025-06-13",36000,{"date":1605,"open":349,"high":385,"low":364,"close":355,"change":715,"percent_change":688,"volume":1200,"transactions":9,"vwap":355},"2025-06-12",{"date":1607,"open":340,"high":373,"low":332,"close":342,"change":668,"percent_change":478,"volume":1352,"transactions":9,"vwap":342},"2025-06-11",{"date":1609,"open":373,"high":451,"low":374,"close":339,"change":514,"percent_change":107,"volume":1610,"transactions":9,"vwap":339},"2025-06-10",32100,{"date":1612,"open":341,"high":372,"low":1613,"close":374,"change":668,"percent_change":478,"volume":1614,"transactions":9,"vwap":374},"2025-06-09",50.099998,44200,{"date":1616,"open":281,"high":372,"low":281,"close":1617,"change":668,"percent_change":478,"volume":1065,"transactions":9,"vwap":1617},"2025-06-06",50.225,{"date":1619,"open":340,"high":340,"low":261,"close":332,"change":112,"percent_change":292,"volume":1620,"transactions":9,"vwap":332},"2025-06-05",33800,{"date":1622,"open":1623,"high":355,"low":270,"close":374,"change":514,"percent_change":107,"volume":1624,"transactions":9,"vwap":374},"2025-06-04",50.195,39300,{"date":1626,"open":280,"high":339,"low":280,"close":305,"change":112,"percent_change":292,"volume":1627,"transactions":9,"vwap":305},"2025-06-03",14600,{"date":1629,"open":313,"high":383,"low":281,"close":1597,"change":217,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1597},"2025-06-02",-0.22,40800,{"date":1633,"open":349,"high":393,"low":339,"close":373,"change":478,"percent_change":358,"volume":1634,"transactions":9,"vwap":373},"2025-05-30",125100,{"date":1636,"open":364,"high":407,"low":364,"close":372,"change":478,"percent_change":358,"volume":1637,"transactions":9,"vwap":372},"2025-05-29",13900,{"date":1639,"open":439,"high":439,"low":1640,"close":355,"change":358,"percent_change":418,"volume":1367,"transactions":9,"vwap":355},"2025-05-28",50.254,{"date":1642,"open":341,"high":385,"low":1643,"close":340,"change":282,"percent_change":283,"volume":1644,"transactions":9,"vwap":340},"2025-05-27",50.216,17300,{"date":1646,"open":364,"high":340,"low":1647,"close":1648,"change":282,"percent_change":283,"volume":1649,"transactions":9,"vwap":1648},"2025-05-23",50.224,50.255,11100,{"date":1651,"open":305,"high":342,"low":270,"close":374,"change":688,"percent_change":1412,"volume":1652,"transactions":9,"vwap":374},"2025-05-22",36500,{"date":1654,"open":1655,"high":364,"low":270,"close":279,"change":292,"percent_change":299,"volume":1273,"transactions":9,"vwap":279},"2025-05-21",50.18,{"date":1657,"open":281,"high":313,"low":312,"close":1655,"change":112,"percent_change":292,"volume":1658,"transactions":9,"vwap":1655},"2025-05-20",26900,{"date":1660,"open":1655,"high":1623,"low":1613,"close":313,"change":478,"percent_change":358,"volume":1661,"transactions":9,"vwap":313},"2025-05-19",68700,{"date":1663,"open":313,"high":355,"low":261,"close":1655,"change":23,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1655},"2025-05-16",-0.12,150700,{"date":1667,"open":280,"high":498,"low":281,"close":364,"change":521,"percent_change":1668,"volume":1669,"transactions":9,"vwap":364},"2025-05-15",0.16,97600,{"date":1671,"open":270,"high":459,"low":289,"close":279,"change":292,"percent_change":299,"volume":901,"transactions":9,"vwap":279},"2025-05-14",{"date":1673,"open":279,"high":1655,"low":289,"close":1655,"change":514,"percent_change":107,"volume":1674,"transactions":9,"vwap":1655},"2025-05-13",21600,{"date":1676,"open":270,"high":270,"low":289,"close":270,"change":112,"percent_change":292,"volume":1677,"transactions":9,"vwap":270},"2025-05-12",2600,{"date":1679,"open":281,"high":341,"low":1613,"close":279,"change":283,"percent_change":770,"volume":1241,"transactions":9,"vwap":279},"2025-05-09",{"date":1681,"open":281,"high":279,"low":1613,"close":261,"change":299,"percent_change":839,"volume":1682,"transactions":9,"vwap":261},"2025-05-08",45700,{"date":1684,"open":312,"high":1685,"low":1613,"close":270,"change":22,"percent_change":23,"volume":1565,"transactions":9,"vwap":270},"2025-05-07",50.185,{"date":1687,"open":1655,"high":305,"low":289,"close":1655,"change":292,"percent_change":299,"volume":1688,"transactions":9,"vwap":1655},"2025-05-06",50300,{"date":1690,"open":281,"high":332,"low":281,"close":305,"change":688,"percent_change":1412,"volume":1691,"transactions":9,"vwap":305},"2025-05-05",32700,{"date":1693,"open":1613,"high":280,"low":1694,"close":312,"change":358,"percent_change":418,"volume":1695,"transactions":9,"vwap":312},"2025-05-02",50.071999,13800,{"date":1697,"open":374,"high":374,"low":1698,"close":261,"change":1699,"percent_change":661,"volume":1700,"transactions":9,"vwap":261},"2025-05-01",49.94,-0.121,150600,{"date":1702,"open":1703,"high":341,"low":1703,"close":1704,"change":731,"percent_change":343,"volume":1705,"transactions":9,"vwap":1704},"2025-04-30",50.175,50.231,13500,{"date":1707,"open":280,"high":341,"low":270,"close":374,"change":107,"percent_change":317,"volume":1708,"transactions":9,"vwap":374},"2025-04-29",29900,{"date":1710,"open":261,"high":374,"low":261,"close":280,"change":22,"percent_change":23,"volume":1521,"transactions":9,"vwap":280},"2025-04-28",{"date":1712,"open":281,"high":374,"low":1713,"close":305,"change":343,"percent_change":343,"volume":1236,"transactions":9,"vwap":305},"2025-04-25",50.02,{"date":1715,"open":270,"high":341,"low":1716,"close":305,"change":1329,"percent_change":1330,"volume":1717,"transactions":9,"vwap":305},"2025-04-24",50.109,41900,{"date":1719,"open":281,"high":305,"low":1720,"close":1721,"change":107,"percent_change":317,"volume":1011,"transactions":9,"vwap":1721},"2025-04-23",50.098999,50.155,{"date":179,"open":1723,"high":1655,"low":1724,"close":1725,"change":1555,"percent_change":1556,"volume":1726,"transactions":9,"vwap":1725},50.029999,49.99,50.095001,29200]