[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CATF":3,"homepage-market-summary":29,"stock-historical-CATF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CATF","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},"American Century California Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3124,1.5684,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.3499,47.74,47.85,47.58,-0.2301,-0.48,12336,51.09,46.75,11613.65145780478,13.8,557,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10137,3700026.515909,-1.59,"2025-04-22",[180,183,192,202,212,223,234,244,253,263,273,283,294,303,313,323,332,342,352,362,372,383,394,404,415,423,432,443,452,460,467,475,484,491,500,508,517,525,534,543,549,557,566,574,582,591,600,608,616,625,634,643,654,662,671,679,690,697,705,714,721,729,737,742,748,753,758,765,773,777,784,792,795,803,808,813,818,823,830,836,843,849,854,859,862,867,872,878,881,886,892,900,905,912,919,923,930,936,940,945,950,955,959,963,969,973,977,983,987,991,993,998,1002,1007,1010,1012,1016,1020,1024,1028,1030,1034,1036,1039,1042,1047,1050,1055,1059,1065,1071,1073,1078,1082,1085,1090,1096,1100,1103,1108,1111,1113,1119,1122,1125,1127,1132,1138,1144,1149,1154,1157,1165,1172,1178,1185,1189,1196,1202,1206,1213,1217,1221,1225,1231,1235,1238,1243,1246,1252,1256,1259,1262,1267,1271,1276,1281,1285,1290,1293,1295,1298,1302,1307,1311,1313,1317,1321,1323,1326,1329,1335,1340,1343,1348,1352,1356,1359,1364,1366,1370,1373,1376,1378,1380,1382,1385,1388,1392,1395,1398,1403,1405,1407,1410,1413,1417,1421,1425,1428,1430,1432,1434,1438,1443,1447,1450,1452,1456,1459,1463,1466,1468,1471,1477,1479,1483,1486,1490,1492,1495,1498,1502,1506,1509,1514,1519,1523,1525,1529,1532,1534,1537,1540,1545,1547,1549,1553,1555,1557,1560,1564,1568,1573,1578,1583,1586,1588,1590,1593,1599,1606,1610,1615,1621,1624,1630,1634,1638,1643,1648,1653,1658,1662,1664,1667,1670,1673,1677,1680,1684,1686,1688,1693,1697,1701,1706,1710,1714,1717,1720,1728,1732,1737,1744,1747,1751,1754,1757,1759,1765,1769,1774,1778,1783,1785,1788,1790,1793,1796,1798,1800,1802,1805,1807,1810,1812,1815,1817,1820,1825,1828,1830,1832,1834,1836,1838,1844,1846,1849,1851,1854,1856,1859,1862,1865,1868,1871,1875,1879,1881,1883,1885,1890,1893,1897,1901,1903,1908,1914,1918,1920,1923,1928,1932],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},60,47.5498,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",47.17,47.72,0.3394,0.72,33972.8888,150,47.5438,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":188,"volume":199,"transactions":200,"vwap":201},"2026-09-30",47.3,47.51,47.22,47.2406,0.3356,11748.1178,51,47.3048,{"date":203,"open":204,"high":205,"low":25,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",46.98,47.035,46.905,-0.3555,-0.75,52783.2742,149,46.8868,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.295,47.32,47.04,47.2605,-0.2231,-0.47,35130.4772,287,47.2508,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.61,47.64,47.41,47.4836,-0.1846,-0.39,9219.3622,128,47.5368,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",47.91,47.92,47.6682,-0.2561,-0.53,50049.2302,74,47.7188,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":219,"volume":250,"transactions":251,"vwap":252},"2026-09-23",48.18,47.79,47.9243,-0.2267,366326.9712,120,47.9395,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":172,"vwap":262},"2026-09-22",48.14,48.42,47.84,48.151,-0.019,-0.04,126647.9712,48.1893,{"date":264,"open":265,"high":266,"low":237,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",48.25,48.26,48.17,0.042,0.09,13475.297,83,48.1468,{"date":274,"open":275,"high":276,"low":19,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",48.04,48.15,48.128,-0.242,-0.5,16451.1039,165,47.9922,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",48.38,48.465,48.29,48.37,0.24,0.5,618253.4161,147,48.3746,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":64,"vwap":302},"2026-09-16",48.23,48.125,48.13,-0.025,-0.05,1538.4161,48.1992,{"date":304,"open":296,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",48.275,48.08,48.155,-0.165,-0.34,8130.2353,62,48.2027,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":311,"vwap":322},"2026-09-14",48.36,48.47,48.21,48.32,-0.0919,-0.19,10335.396504,48.4093,{"date":324,"open":288,"high":325,"low":315,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",48.48,48.4119,0.1419,0.29,10781.5914,42,48.4102,{"date":333,"open":334,"high":335,"low":19,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",48.195,48.33,48.27,-0.265,-0.55,28473.3169,153,48.1544,{"date":343,"open":344,"high":345,"low":315,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",48.72,48.75,48.535,-0.315,-0.64,10162.032833,112,48.5533,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",48.81,48.93,48.85,0.0326,0.07,1770.6435,45,48.8861,{"date":363,"open":364,"high":365,"low":354,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",48.83,48.94,48.8174,-0.1426,-0.29,2702.6925,53,48.8508,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",49.11,49.18,48.95,48.96,-0.0171,-0.03,45661.0833,193,49.0272,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",49.05,49.17,48.91,48.9771,-0.0679,-0.14,51470.944,151,49.1144,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",49.15,49.23,49.045,-0.2275,-0.46,8591.981,46,49.1156,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",49.25,49.285,49.235,49.2725,-0.1025,-0.21,1084.282,30,49.2391,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":111,"volume":420,"transactions":421,"vwap":422},"2026-08-28",49.5,49.375,-0.005,3201.964,31,49.4173,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",49.49,49.38,-0.0452,-0.09,2110.944,29,49.4107,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",49.52,49.55,49.35,49.4252,-0.0498,-0.1,3840.944,39,49.445,{"date":444,"open":445,"high":435,"low":446,"close":447,"change":448,"percent_change":379,"volume":449,"transactions":450,"vwap":451},"2026-08-25",49.54,49.46,49.475,-0.015,1905.944,32,49.4822,{"date":453,"open":454,"high":454,"low":446,"close":425,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",49.51,0.025,0.05,26476.944,33,49.4604,{"date":461,"open":454,"high":445,"low":462,"close":463,"change":299,"percent_change":300,"volume":464,"transactions":465,"vwap":466},"2026-08-21",49.39,49.465,7049.964,87,49.4419,{"date":468,"open":454,"high":469,"low":425,"close":425,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",49.59,-0.12,-0.24,15435.944,48,49.5381,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":360,"vwap":483},"2026-08-19",49.64,49.58,49.61,0.15,0.3,2792.8876,49.6031,{"date":485,"open":486,"high":486,"low":462,"close":446,"change":487,"percent_change":368,"volume":488,"transactions":489,"vwap":490},"2026-08-18",49.6,-0.145,2449.8676,65,49.4675,{"date":492,"open":493,"high":493,"low":445,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",49.69,49.605,-0.055,-0.11,2611.88246,36,49.5817,{"date":501,"open":486,"high":502,"low":503,"close":502,"change":496,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",49.66,49.5985,-0.22,1024.0826,52,49.6754,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":480,"volume":514,"transactions":515,"vwap":516},"2026-08-13",49.71,49.85,49.77,0.075,25933.8676,79,49.8021,{"date":518,"open":519,"high":520,"low":469,"close":521,"change":522,"percent_change":289,"volume":523,"transactions":450,"vwap":524},"2026-08-12",49.7083,49.74,49.695,0.1185,13297.8676,49.7103,{"date":526,"open":527,"high":502,"low":528,"close":529,"change":530,"percent_change":358,"volume":531,"transactions":532,"vwap":533},"2026-08-11",49.57,49.545,49.5765,0.0365,6421.6548,67,49.5699,{"date":535,"open":434,"high":536,"low":537,"close":445,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",49.62,49.4972,0.015,0.03,12172.2249,178,49.5685,{"date":544,"open":454,"high":478,"low":454,"close":545,"change":480,"percent_change":481,"volume":546,"transactions":547,"vwap":548},"2026-08-07",49.525,3441.6749,27,49.5565,{"date":550,"open":418,"high":551,"low":552,"close":418,"change":320,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",49.43,49.37,-0.38,1921.6749,22,49.3904,{"date":558,"open":445,"high":559,"low":426,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",49.76,49.565,0.0897,0.18,12703.6749,86,49.5552,{"date":567,"open":477,"high":477,"low":552,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",49.4753,0.1303,0.26,10464.6749,58,49.5323,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":121,"volume":580,"transactions":450,"vwap":581},"2026-08-03",49.31,49.3899,49.345,0.125,2763.6749,49.3308,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":439,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",49.48,49.195,49.22,-0.2,2417.6749,24,49.2791,{"date":592,"open":406,"high":593,"low":594,"close":595,"change":596,"percent_change":411,"volume":597,"transactions":598,"vwap":599},"2026-07-30",49.36,49.151,49.32,-0.1048,6715.1109,56,49.2256,{"date":601,"open":602,"high":454,"low":603,"close":604,"change":605,"percent_change":496,"volume":606,"transactions":547,"vwap":607},"2026-07-29",49.45,49.4,49.4248,-0.0552,2041.6217,49.4521,{"date":609,"open":610,"high":584,"low":610,"close":584,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",49.47,0.0417,0.08,1264.6217,17,49.4712,{"date":617,"open":425,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":64,"vwap":624},"2026-07-27",49.5003,49.3502,49.4383,0.0833,0.17,1840.6749,49.4588,{"date":626,"open":627,"high":628,"low":629,"close":627,"change":630,"percent_change":631,"volume":632,"transactions":64,"vwap":633},"2026-07-24",49.355,49.3999,49.3,0.1606,0.33,5500.6749,49.3515,{"date":635,"open":417,"high":417,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",49.19,49.1944,-0.3656,-0.74,7496.6749,20,49.2701,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",49.72,49.9,49.5324,49.56,-0.1486,-0.3,1430.6749,28,49.6856,{"date":655,"open":520,"high":520,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",49.7086,-0.0814,-0.16,1253.6749,16,49.728,{"date":663,"open":559,"high":664,"low":665,"close":666,"change":260,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",49.81,49.75,49.79,-0.08,4301.6749,34,49.7816,{"date":672,"open":673,"high":673,"low":666,"close":674,"change":675,"percent_change":496,"volume":676,"transactions":677,"vwap":678},"2026-07-17",49.96,49.83,-0.0549,4515.6749,18,49.8646,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",49.99,50.11,49.8001,49.8849,-0.0901,-0.18,4842.6749,81,49.8918,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":495,"percent_change":496,"volume":694,"transactions":695,"vwap":696},"2026-07-15",49.97,49.975,587.6749,26,50.0349,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":539,"percent_change":106,"volume":702,"transactions":703,"vwap":704},"2026-07-14",50.12,50.21,50.03,3440.6749,63,50.1243,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":667,"percent_change":658,"volume":711,"transactions":712,"vwap":713},"2026-07-13",50.02,50.09,49.95,50,12057.654912,57,50.0012,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":358,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-10",50.099998,49.98,50.080002,0.14,2000,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",50.14,50.22,50.0099983,0.005,0.01,3700,{"date":730,"open":731,"high":732,"low":673,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",50.039001,50.07,50.0050011,-0.115,-0.23,2900,{"date":738,"open":739,"high":739,"low":699,"close":699,"change":740,"percent_change":279,"volume":741,"transactions":9,"vwap":699},"2026-07-07",50.4,-0.25,1400,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":455,"percent_change":456,"volume":747,"transactions":9,"vwap":746},"2026-07-06",50.33,50.44,50.37,10400,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":726,"percent_change":727,"volume":741,"transactions":9,"vwap":752},"2026-07-02",50.39,50.41,50.345,{"date":754,"open":755,"high":751,"low":755,"close":756,"change":358,"percent_change":719,"volume":757,"transactions":9,"vwap":756},"2026-07-01",50.18,50.34,6300,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",50.63,50.27,-0.219,-0.43,6100,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-29",50.46,50.489,50.43,0.059,0.12,1700,{"date":774,"open":769,"high":775,"low":739,"close":769,"change":455,"percent_change":456,"volume":776,"transactions":9,"vwap":769},"2026-06-26",50.57,10000,{"date":778,"open":775,"high":775,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",50.31,50.405,-0.085,-0.17,10300,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",50.45,50.65,50.49,0.108,0.21,26000,{"date":793,"open":751,"high":786,"low":756,"close":794,"change":260,"percent_change":667,"volume":772,"transactions":9,"vwap":794},"2026-06-23",50.382,{"date":796,"open":797,"high":745,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",50.42,50.38,50.422,0.067,0.13,4600,{"date":804,"open":746,"high":767,"low":805,"close":805,"change":806,"percent_change":358,"volume":807,"transactions":9,"vwap":805},"2026-06-18",50.355,0.035,1200,{"date":809,"open":810,"high":810,"low":761,"close":811,"change":539,"percent_change":106,"volume":812,"transactions":9,"vwap":811},"2026-06-17",50.51,50.32,6600,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":726,"percent_change":727,"volume":772,"transactions":9,"vwap":816},"2026-06-16",50.285,50.29,50.284,{"date":819,"open":820,"high":820,"low":821,"close":815,"change":770,"percent_change":771,"volume":822,"transactions":9,"vwap":815},"2026-06-15",50.35,50.275,8600,{"date":824,"open":825,"high":811,"low":673,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",50.24,50.226,-0.035,-0.07,9100,{"date":831,"open":716,"high":820,"low":832,"close":833,"change":834,"percent_change":835,"volume":728,"transactions":9,"vwap":833},"2026-06-11",49.891,50.261,0.179,0.36,{"date":837,"open":838,"high":838,"low":732,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",50.28,50.082001,-0.183,-0.36,3600,{"date":844,"open":825,"high":845,"low":846,"close":847,"change":513,"percent_change":480,"volume":848,"transactions":9,"vwap":847},"2026-06-09",50.3,50.19,50.265,5000,{"date":850,"open":851,"high":852,"low":723,"close":846,"change":419,"percent_change":111,"volume":853,"transactions":9,"vwap":846},"2026-06-08",50.17,50.25,4400,{"date":855,"open":746,"high":746,"low":723,"close":856,"change":857,"percent_change":470,"volume":858,"transactions":9,"vwap":856},"2026-06-05",50.195,-0.06,5100,{"date":860,"open":845,"high":845,"low":861,"close":861,"change":781,"percent_change":782,"volume":736,"transactions":9,"vwap":861},"2026-06-04",50.255,{"date":863,"open":756,"high":756,"low":838,"close":756,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":756},"2026-06-03",-0.076,-0.15,4000,{"date":868,"open":739,"high":869,"low":870,"close":871,"change":513,"percent_change":480,"volume":728,"transactions":9,"vwap":871},"2026-06-02",50.5,50.313,50.416,{"date":873,"open":874,"high":769,"low":874,"close":875,"change":876,"percent_change":562,"volume":877,"transactions":9,"vwap":875},"2026-06-01",50.2,50.341,0.091,8800,{"date":879,"open":750,"high":750,"low":852,"close":852,"change":269,"percent_change":562,"volume":880,"transactions":9,"vwap":852},"2026-05-29",1600,{"date":882,"open":846,"high":811,"low":723,"close":883,"change":884,"percent_change":622,"volume":885,"transactions":9,"vwap":883},"2026-05-28",50.16,0.085,1900,{"date":887,"open":888,"high":723,"low":681,"close":889,"change":890,"percent_change":719,"volume":891,"transactions":9,"vwap":889},"2026-05-27",50.060001,50.075001,0.071,11500,{"date":893,"open":894,"high":718,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-26",50.029999,49.73,50.0040016,0.216,0.43,8700,{"date":901,"open":902,"high":903,"low":417,"close":904,"change":358,"percent_change":719,"volume":747,"transactions":9,"vwap":904},"2026-05-22",49.84,49.88,49.788,{"date":906,"open":520,"high":907,"low":908,"close":909,"change":910,"percent_change":782,"volume":911,"transactions":9,"vwap":909},"2026-05-21",49.78,49.63,49.718,-0.084,3500,{"date":913,"open":674,"high":914,"low":527,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",49.87,49.802,0.192,0.39,6400,{"date":920,"open":921,"high":921,"low":922,"close":479,"change":487,"percent_change":368,"volume":802,"transactions":9,"vwap":479},"2026-05-19",49.7,49.53,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":456,"volume":929,"transactions":9,"vwap":927},"2026-05-18",49.86,49.735,49.755,0.023,3000,{"date":931,"open":710,"high":710,"low":932,"close":933,"change":934,"percent_change":935,"volume":899,"transactions":9,"vwap":933},"2026-05-15",49.67,49.732,-0.297,-0.59,{"date":937,"open":732,"high":718,"low":938,"close":938,"change":939,"percent_change":111,"volume":866,"transactions":9,"vwap":938},"2026-05-14",50.028999,-0.006,{"date":941,"open":942,"high":942,"low":710,"close":943,"change":300,"percent_change":439,"volume":944,"transactions":9,"vwap":943},"2026-05-13",50.049999,50.035,600,{"date":946,"open":947,"high":947,"low":888,"close":948,"change":299,"percent_change":300,"volume":949,"transactions":9,"vwap":948},"2026-05-12",50.13,50.084999,1100,{"date":951,"open":952,"high":874,"low":953,"close":682,"change":379,"percent_change":857,"volume":954,"transactions":9,"vwap":682},"2026-05-11",50.135,50.018002,14700,{"date":956,"open":957,"high":957,"low":723,"close":723,"change":300,"percent_change":439,"volume":958,"transactions":9,"vwap":723},"2026-05-08",50.23,2700,{"date":960,"open":851,"high":825,"low":888,"close":846,"change":961,"percent_change":612,"volume":962,"transactions":9,"vwap":846},"2026-05-07",0.04,18700,{"date":964,"open":883,"high":838,"low":965,"close":966,"change":111,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-06",50.149,50.15,-0.02,4800,{"date":970,"open":724,"high":724,"low":723,"close":883,"change":971,"percent_change":828,"volume":972,"transactions":9,"vwap":883},"2026-05-05",-0.036,1800,{"date":974,"open":874,"high":874,"low":894,"close":975,"change":827,"percent_change":828,"volume":976,"transactions":9,"vwap":975},"2026-05-04",50.196,7600,{"date":978,"open":699,"high":838,"low":699,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-01",50.231,0.048,0.1,9400,{"date":984,"open":786,"high":786,"low":985,"close":985,"change":986,"percent_change":-6,"volume":741,"transactions":9,"vwap":985},"2026-04-30",50.183,-0.002,{"date":988,"open":769,"high":769,"low":716,"close":989,"change":734,"percent_change":735,"volume":990,"transactions":9,"vwap":989},"2026-04-29",50.185,2500,{"date":992,"open":755,"high":779,"low":755,"close":845,"change":910,"percent_change":782,"volume":802,"transactions":9,"vwap":845},"2026-04-28",{"date":994,"open":788,"high":788,"low":700,"close":995,"change":996,"percent_change":562,"volume":997,"transactions":9,"vwap":995},"2026-04-27",50.384,0.089,75900,{"date":999,"open":816,"high":1000,"low":761,"close":1001,"change":806,"percent_change":358,"volume":929,"transactions":9,"vwap":1001},"2026-04-24",50.359,50.295,{"date":1003,"open":1004,"high":1004,"low":724,"close":1005,"change":827,"percent_change":828,"volume":1006,"transactions":9,"vwap":1005},"2026-04-23",50.47,50.26,2300,{"date":1008,"open":797,"high":797,"low":852,"close":1001,"change":455,"percent_change":456,"volume":1009,"transactions":9,"vwap":1001},"2026-04-22",3100,{"date":1011,"open":779,"high":779,"low":761,"close":761,"change":299,"percent_change":300,"volume":728,"transactions":9,"vwap":761},"2026-04-21",{"date":1013,"open":852,"high":779,"low":852,"close":1001,"change":1014,"percent_change":269,"volume":1015,"transactions":9,"vwap":1001},"2026-04-20",0.045,3200,{"date":1017,"open":825,"high":845,"low":825,"close":852,"change":1018,"percent_change":1019,"volume":929,"transactions":9,"vwap":852},"2026-04-17",0.115,0.23,{"date":1021,"open":779,"high":779,"low":1022,"close":952,"change":379,"percent_change":857,"volume":1023,"transactions":9,"vwap":952},"2026-04-16",50.070999,11200,{"date":1025,"open":883,"high":724,"low":903,"close":1026,"change":806,"percent_change":358,"volume":1027,"transactions":9,"vwap":1026},"2026-04-15",50.165,7700,{"date":1029,"open":755,"high":755,"low":718,"close":947,"change":111,"percent_change":967,"volume":772,"transactions":9,"vwap":947},"2026-04-14",{"date":1031,"open":708,"high":883,"low":1032,"close":723,"change":801,"percent_change":570,"volume":1033,"transactions":9,"vwap":723},"2026-04-13",50.055,2600,{"date":1035,"open":724,"high":724,"low":725,"close":725,"change":470,"percent_change":471,"volume":853,"transactions":9,"vwap":725},"2026-04-10",{"date":1037,"open":894,"high":755,"low":717,"close":947,"change":981,"percent_change":1038,"volume":848,"transactions":9,"vwap":947},"2026-04-09",0.2,{"date":1040,"open":717,"high":755,"low":717,"close":894,"change":622,"percent_change":1041,"volume":958,"transactions":9,"vwap":894},"2026-04-08",0.34,{"date":1043,"open":1044,"high":1045,"low":1044,"close":925,"change":470,"percent_change":471,"volume":1046,"transactions":9,"vwap":925},"2026-04-07",49.82,49.91,3400,{"date":1048,"open":718,"high":718,"low":1049,"close":717,"change":967,"percent_change":260,"volume":929,"transactions":9,"vwap":717},"2026-04-06",49.92,{"date":1051,"open":692,"high":1052,"low":1049,"close":710,"change":1053,"percent_change":961,"volume":1054,"transactions":9,"vwap":710},"2026-04-02",50.040001,0.02,17000,{"date":1056,"open":1057,"high":717,"low":1057,"close":717,"change":1058,"percent_change":141,"volume":757,"transactions":9,"vwap":717},"2026-04-01",49.89,0.159,{"date":1060,"open":520,"high":511,"low":520,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-31",49.821,0.227,0.46,2100,{"date":1066,"open":932,"high":1067,"low":445,"close":1068,"change":1069,"percent_change":480,"volume":1070,"transactions":9,"vwap":1068},"2026-03-30",49.68,49.594,0.074,3300,{"date":1072,"open":417,"high":527,"low":551,"close":434,"change":448,"percent_change":379,"volume":962,"transactions":9,"vwap":434},"2026-03-27",{"date":1074,"open":648,"high":1075,"low":417,"close":1076,"change":667,"percent_change":658,"volume":1077,"transactions":9,"vwap":1076},"2026-03-26",49.609,49.535,2400,{"date":1079,"open":477,"high":1067,"low":478,"close":1080,"change":884,"percent_change":622,"volume":1081,"transactions":9,"vwap":1080},"2026-03-25",49.615,5300,{"date":1083,"open":435,"high":527,"low":922,"close":922,"change":347,"percent_change":1084,"volume":842,"transactions":9,"vwap":922},"2026-03-24",-0.63,{"date":1086,"open":502,"high":903,"low":417,"close":1087,"change":1088,"percent_change":790,"volume":1089,"transactions":9,"vwap":1087},"2026-03-23",49.845,0.106,27400,{"date":1091,"open":725,"high":725,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-20",49.739,-0.416,-0.83,5200,{"date":1097,"open":708,"high":820,"low":708,"close":1098,"change":1099,"percent_change":667,"volume":842,"transactions":9,"vwap":1098},"2026-03-19",50.155,-0.041,{"date":1101,"open":779,"high":779,"low":883,"close":975,"change":1102,"percent_change":439,"volume":1046,"transactions":9,"vwap":975},"2026-03-18",-0.049,{"date":1104,"open":838,"high":1105,"low":1106,"close":1106,"change":538,"percent_change":539,"volume":1107,"transactions":9,"vwap":1106},"2026-03-17",50.305,50.245,6200,{"date":1109,"open":724,"high":957,"low":1110,"close":957,"change":727,"percent_change":1053,"volume":1077,"transactions":9,"vwap":957},"2026-03-16",50.205,{"date":1112,"open":724,"high":845,"low":724,"close":724,"change":1018,"percent_change":1019,"volume":1006,"transactions":9,"vwap":724},"2026-03-13",{"date":1114,"open":1115,"high":816,"low":1116,"close":1116,"change":308,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-12",50.189,50.105,-0.33,3900,{"date":1120,"open":1121,"high":1121,"low":761,"close":761,"change":439,"percent_change":587,"volume":885,"transactions":9,"vwap":761},"2026-03-11",50.36,{"date":1123,"open":739,"high":1124,"low":1121,"close":746,"change":260,"percent_change":667,"volume":972,"transactions":9,"vwap":746},"2026-03-10",50.62,{"date":1126,"open":1121,"high":745,"low":1121,"close":751,"change":828,"percent_change":390,"volume":958,"transactions":9,"vwap":751},"2026-03-09",{"date":1128,"open":769,"high":1129,"low":739,"close":1130,"change":448,"percent_change":379,"volume":1131,"transactions":9,"vwap":1130},"2026-03-06",50.615,50.48,24400,{"date":1133,"open":786,"high":1134,"low":797,"close":1135,"change":1136,"percent_change":1137,"volume":1046,"transactions":9,"vwap":1135},"2026-03-05",50.535,50.495,-0.189,-0.37,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":428,"volume":173,"transactions":9,"vwap":1142},"2026-03-04",50.73,50.66,50.684,-0.046,{"date":1145,"open":775,"high":1146,"low":775,"close":1140,"change":1147,"percent_change":22,"volume":1148,"transactions":9,"vwap":1140},"2026-03-03",50.88,-0.244,64500,{"date":1150,"open":1151,"high":24,"low":1151,"close":1152,"change":1153,"percent_change":411,"volume":1107,"transactions":9,"vwap":1152},"2026-03-02",50.83,50.974,-0.106,{"date":1155,"open":200,"high":24,"low":200,"close":1156,"change":884,"percent_change":622,"volume":772,"transactions":9,"vwap":1156},"2026-02-27",51.080002,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":720,"transactions":9,"vwap":1162},"2026-02-26",51.0089989,51.049999,50.985,50.995,0.054,0.11,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":456,"volume":1171,"transactions":9,"vwap":1169},"2026-02-25",50.94,50.99,50.941,0.026,900,{"date":1173,"open":24,"high":24,"low":1174,"close":1175,"change":1176,"percent_change":1164,"volume":1177,"transactions":9,"vwap":1175},"2026-02-24",50.892,50.915,0.055,4300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":455,"percent_change":456,"volume":1184,"transactions":9,"vwap":1183},"2026-02-23",50.91,50.93,50.84,50.86,4500,{"date":1186,"open":1187,"high":1180,"low":1187,"close":1188,"change":961,"percent_change":612,"volume":736,"transactions":9,"vwap":1188},"2026-02-20",50.82,50.835,{"date":1190,"open":1187,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1053,"volume":1195,"transactions":9,"vwap":1193},"2026-02-19",50.85,50.765,50.795,0.008,77400,{"date":1197,"open":1167,"high":1167,"low":1198,"close":1199,"change":1200,"percent_change":539,"volume":1201,"transactions":9,"vwap":1199},"2026-02-18",50.745,50.787,0.017,5800,{"date":1203,"open":1180,"high":1180,"low":1204,"close":1205,"change":456,"percent_change":981,"volume":1006,"transactions":9,"vwap":1205},"2026-02-17",50.7,50.77,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":539,"volume":1212,"transactions":9,"vwap":1210},"2026-02-13",50.69,50.78,50.72,0.013,1500,{"date":1214,"open":1183,"high":1183,"low":787,"close":1215,"change":1216,"percent_change":141,"volume":728,"transactions":9,"vwap":1215},"2026-02-12",50.707,0.162,{"date":1218,"open":767,"high":775,"low":750,"close":1219,"change":734,"percent_change":735,"volume":1220,"transactions":9,"vwap":1219},"2026-02-11",50.545,13100,{"date":1222,"open":1223,"high":1223,"low":1124,"close":1141,"change":1224,"percent_change":790,"volume":858,"transactions":9,"vwap":1141},"2026-02-10",50.68,0.105,{"date":1226,"open":1227,"high":1124,"low":768,"close":1228,"change":1229,"percent_change":1230,"volume":720,"transactions":9,"vwap":1228},"2026-02-09",50.529,50.555,0.095,0.19,{"date":1232,"open":1233,"high":1234,"low":767,"close":767,"change":857,"percent_change":470,"volume":990,"transactions":9,"vwap":767},"2026-02-06",50.52,50.53,{"date":1236,"open":1237,"high":775,"low":1237,"close":1233,"change":428,"percent_change":686,"volume":1015,"transactions":9,"vwap":1233},"2026-02-05",50.471,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":806,"percent_change":358,"volume":1177,"transactions":9,"vwap":1242},"2026-02-04",50.55,50.64,50.61,{"date":1244,"open":775,"high":1245,"low":869,"close":1245,"change":299,"percent_change":300,"volume":944,"transactions":9,"vwap":1245},"2026-02-03",50.575,{"date":1247,"open":1204,"high":1210,"low":1248,"close":1249,"change":1250,"percent_change":1230,"volume":1251,"transactions":9,"vwap":1249},"2026-02-02",50.565,50.6,0.097,7100,{"date":1253,"open":788,"high":775,"low":788,"close":1254,"change":1255,"percent_change":612,"volume":990,"transactions":9,"vwap":1254},"2026-01-30",50.503,0.038,{"date":1257,"open":869,"high":1240,"low":1258,"close":1258,"change":539,"percent_change":106,"volume":822,"transactions":9,"vwap":1258},"2026-01-29",50.465,{"date":1260,"open":769,"high":1261,"low":769,"close":1261,"change":1194,"percent_change":1053,"volume":1033,"transactions":9,"vwap":1261},"2026-01-28",50.435,{"date":1263,"open":786,"high":786,"low":871,"close":1264,"change":1265,"percent_change":260,"volume":1266,"transactions":9,"vwap":1264},"2026-01-27",50.427,-0.018,700,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":358,"percent_change":719,"volume":1212,"transactions":9,"vwap":1270},"2026-01-26",50.404,50.445,{"date":1272,"open":1273,"high":786,"low":1274,"close":1274,"change":1275,"percent_change":667,"volume":741,"transactions":9,"vwap":1274},"2026-01-23",50.385,50.375,-0.039,{"date":1277,"open":1278,"high":797,"low":1279,"close":1279,"change":1280,"percent_change":857,"volume":880,"transactions":9,"vwap":1279},"2026-01-22",50.419,50.414,-0.031,{"date":1282,"open":957,"high":1270,"low":957,"close":1270,"change":1283,"percent_change":1284,"volume":791,"transactions":9,"vwap":1270},"2026-01-21",0.228,0.45,{"date":1286,"open":846,"high":852,"low":883,"close":1287,"change":1288,"percent_change":1289,"volume":1006,"transactions":9,"vwap":1287},"2026-01-20",50.217,-0.138,-0.27,{"date":1291,"open":786,"high":786,"low":1292,"close":805,"change":379,"percent_change":857,"volume":949,"transactions":9,"vwap":805},"2026-01-16",50.301,{"date":1294,"open":1273,"high":1273,"low":798,"close":1273,"change":726,"percent_change":727,"volume":944,"transactions":9,"vwap":1273},"2026-01-15",{"date":1296,"open":756,"high":871,"low":756,"close":798,"change":981,"percent_change":1038,"volume":1297,"transactions":9,"vwap":798},"2026-01-14",13500,{"date":1299,"open":820,"high":820,"low":838,"close":838,"change":1300,"percent_change":260,"volume":1301,"transactions":9,"vwap":838},"2026-01-13",-0.022,200,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":379,"volume":741,"transactions":9,"vwap":1305},"2026-01-12",50.241,50.302,-0.013,{"date":1308,"open":820,"high":869,"low":761,"close":1309,"change":538,"percent_change":539,"volume":1310,"transactions":9,"vwap":1309},"2026-01-09",50.315,13400,{"date":1312,"open":779,"high":769,"low":761,"close":845,"change":961,"percent_change":612,"volume":880,"transactions":9,"vwap":845},"2026-01-08",{"date":1314,"open":1315,"high":779,"low":846,"close":1005,"change":1316,"percent_change":801,"volume":772,"transactions":9,"vwap":1005},"2026-01-07",50.191,0.064,{"date":1318,"open":851,"high":724,"low":699,"close":975,"change":1319,"percent_change":622,"volume":1320,"transactions":9,"vwap":975},"2026-01-06",0.086,1300,{"date":1322,"open":718,"high":883,"low":718,"close":682,"change":538,"percent_change":539,"volume":880,"transactions":9,"vwap":682},"2026-01-05",{"date":1324,"open":717,"high":723,"low":717,"close":1325,"change":884,"percent_change":622,"volume":880,"transactions":9,"vwap":1325},"2026-01-02",50.095001,{"date":1327,"open":1032,"high":682,"low":725,"close":725,"change":827,"percent_change":828,"volume":1328,"transactions":9,"vwap":725},"2025-12-31",4100,{"date":1330,"open":888,"high":888,"low":1331,"close":1332,"change":1333,"percent_change":658,"volume":1334,"transactions":9,"vwap":1332},"2025-12-30",49.94,50.044998,-0.079,6000,{"date":1336,"open":723,"high":723,"low":1337,"close":1338,"change":1339,"percent_change":106,"volume":944,"transactions":9,"vwap":1338},"2025-12-29",50.098,50.124,0.029,{"date":1341,"open":966,"high":966,"low":1342,"close":1325,"change":448,"percent_change":379,"volume":720,"transactions":9,"vwap":1325},"2025-12-26",50.089001,{"date":1344,"open":1345,"high":966,"low":1345,"close":682,"change":1346,"percent_change":480,"volume":1347,"transactions":9,"vwap":682},"2025-12-24",50.042999,0.077,4200,{"date":1349,"open":673,"high":1350,"low":673,"close":1351,"change":1194,"percent_change":1053,"volume":1347,"transactions":9,"vwap":1351},"2025-12-23",50.119,50.033001,{"date":1353,"open":707,"high":1354,"low":709,"close":1354,"change":455,"percent_change":456,"volume":1355,"transactions":9,"vwap":1354},"2025-12-22",50.025002,14500,{"date":1357,"open":699,"high":699,"low":902,"close":710,"change":726,"percent_change":727,"volume":1358,"transactions":9,"vwap":710},"2025-12-19",9200,{"date":1360,"open":708,"high":682,"low":1361,"close":1361,"change":1362,"percent_change":740,"volume":1363,"transactions":9,"vwap":1361},"2025-12-18",49.995,-0.125,4900,{"date":1365,"open":894,"high":883,"low":710,"close":699,"change":513,"percent_change":480,"volume":1220,"transactions":9,"vwap":699},"2025-12-17",{"date":1367,"open":1052,"high":682,"low":1368,"close":1332,"change":111,"percent_change":967,"volume":1369,"transactions":9,"vwap":1332},"2025-12-16",50.007,8000,{"date":1371,"open":942,"high":1032,"low":942,"close":1032,"change":1372,"percent_change":1372,"volume":1301,"transactions":9,"vwap":1032},"2025-12-15",0,{"date":1374,"open":1052,"high":1032,"low":1052,"close":1032,"change":379,"percent_change":857,"volume":1375,"transactions":9,"vwap":1032},"2025-12-12",2200,{"date":1377,"open":755,"high":989,"low":1052,"close":948,"change":538,"percent_change":539,"volume":1177,"transactions":9,"vwap":948},"2025-12-11",{"date":1379,"open":732,"high":682,"low":1032,"close":732,"change":456,"percent_change":981,"volume":764,"transactions":9,"vwap":732},"2025-12-10",{"date":1381,"open":692,"high":716,"low":692,"close":707,"change":299,"percent_change":300,"volume":1320,"transactions":9,"vwap":707},"2025-12-09",{"date":1383,"open":710,"high":1005,"low":692,"close":1332,"change":448,"percent_change":379,"volume":1384,"transactions":9,"vwap":1332},"2025-12-08",16600,{"date":1386,"open":1387,"high":1387,"low":707,"close":888,"change":260,"percent_change":667,"volume":1347,"transactions":9,"vwap":888},"2025-12-05",50.129,{"date":1389,"open":1032,"high":883,"low":1032,"close":716,"change":1390,"percent_change":857,"volume":1391,"transactions":9,"vwap":716},"2025-12-04",-0.029,7300,{"date":1393,"open":874,"high":845,"low":1387,"close":1387,"change":1394,"percent_change":269,"volume":802,"transactions":9,"vwap":1387},"2025-12-03",0.044,{"date":1396,"open":699,"high":699,"low":1397,"close":948,"change":260,"percent_change":667,"volume":1171,"transactions":9,"vwap":948},"2025-12-02",50.048,{"date":1399,"open":957,"high":825,"low":942,"close":1400,"change":1401,"percent_change":1402,"volume":1391,"transactions":9,"vwap":1400},"2025-12-01",50.125,-0.335,-0.66,{"date":1404,"open":750,"high":1004,"low":750,"close":767,"change":981,"percent_change":1038,"volume":911,"transactions":9,"vwap":767},"2025-11-28",{"date":1406,"open":1121,"high":769,"low":1105,"close":1121,"change":513,"percent_change":480,"volume":1107,"transactions":9,"vwap":1121},"2025-11-26",{"date":1408,"open":756,"high":756,"low":815,"close":815,"change":726,"percent_change":727,"volume":1409,"transactions":9,"vwap":815},"2025-11-25",300,{"date":1411,"open":775,"high":775,"low":1412,"close":838,"change":1053,"percent_change":961,"volume":1107,"transactions":9,"vwap":838},"2025-11-24",50.221,{"date":1414,"open":724,"high":1415,"low":700,"close":1005,"change":1014,"percent_change":269,"volume":1416,"transactions":9,"vwap":1005},"2025-11-21",50.54,20900,{"date":1418,"open":957,"high":957,"low":846,"close":1419,"change":1420,"percent_change":1053,"volume":949,"transactions":9,"vwap":1419},"2025-11-20",50.215,0.011,{"date":1422,"open":700,"high":957,"low":1423,"close":1423,"change":1424,"percent_change":1053,"volume":1320,"transactions":9,"vwap":1423},"2025-11-19",50.204,0.009,{"date":1426,"open":816,"high":816,"low":1427,"close":856,"change":1176,"percent_change":1164,"volume":1171,"transactions":9,"vwap":856},"2025-11-18",50.088001,{"date":1429,"open":985,"high":985,"low":723,"close":723,"change":1053,"percent_change":961,"volume":949,"transactions":9,"vwap":723},"2025-11-17",{"date":1431,"open":874,"high":874,"low":699,"close":699,"change":827,"percent_change":828,"volume":720,"transactions":9,"vwap":699},"2025-11-14",{"date":1433,"open":874,"high":838,"low":1098,"close":1098,"change":857,"percent_change":470,"volume":720,"transactions":9,"vwap":1098},"2025-11-13",{"date":1435,"open":838,"high":1436,"low":1419,"close":1419,"change":864,"percent_change":865,"volume":1437,"transactions":9,"vwap":1419},"2025-11-12",50.58,14100,{"date":1439,"open":1419,"high":1440,"low":1419,"close":1440,"change":1441,"percent_change":1442,"volume":949,"transactions":9,"vwap":1440},"2025-11-11",50.291,0.081,0.16,{"date":1444,"open":874,"high":852,"low":1445,"close":700,"change":456,"percent_change":981,"volume":1446,"transactions":9,"vwap":700},"2025-11-10",50.175,5400,{"date":1448,"open":1449,"high":1449,"low":699,"close":883,"change":806,"percent_change":358,"volume":173,"transactions":9,"vwap":883},"2025-11-07",50.179,{"date":1451,"open":966,"high":1115,"low":682,"close":1400,"change":1018,"percent_change":1019,"volume":1201,"transactions":9,"vwap":1400},"2025-11-06",{"date":1453,"open":1454,"high":732,"low":725,"close":725,"change":1455,"percent_change":411,"volume":1033,"transactions":9,"vwap":725},"2025-11-05",50.068001,-0.105,{"date":1457,"open":723,"high":966,"low":682,"close":1458,"change":513,"percent_change":480,"volume":1064,"transactions":9,"vwap":1458},"2025-11-04",50.115,{"date":1460,"open":1461,"high":1461,"low":1052,"close":1052,"change":1462,"percent_change":763,"volume":880,"transactions":9,"vwap":1052},"2025-11-03",50.046001,-0.215,{"date":1464,"open":816,"high":816,"low":861,"close":861,"change":455,"percent_change":456,"volume":1465,"transactions":9,"vwap":861},"2025-10-31",41500,{"date":1467,"open":700,"high":957,"low":723,"close":957,"change":727,"percent_change":1053,"volume":1375,"transactions":9,"vwap":957},"2025-10-30",{"date":1469,"open":1470,"high":1470,"low":724,"close":724,"change":439,"percent_change":587,"volume":173,"transactions":9,"vwap":724},"2025-10-29",50.312,{"date":1472,"open":1473,"high":1473,"low":811,"close":811,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":811},"2025-10-28",50.399,-0.13,-0.26,500,{"date":1478,"open":779,"high":1234,"low":779,"close":786,"change":1442,"percent_change":141,"volume":741,"transactions":9,"vwap":786},"2025-10-27",{"date":1480,"open":1481,"high":744,"low":816,"close":816,"change":539,"percent_change":106,"volume":1482,"transactions":9,"vwap":816},"2025-10-24",50.329,2800,{"date":1484,"open":852,"high":1005,"low":852,"close":1005,"change":1485,"percent_change":967,"volume":949,"transactions":9,"vwap":1005},"2025-10-23",-0.009,{"date":1487,"open":761,"high":761,"low":1488,"close":1488,"change":1489,"percent_change":379,"volume":1409,"transactions":9,"vwap":1488},"2025-10-22",50.269,-0.016,{"date":1491,"open":816,"high":816,"low":838,"close":815,"change":455,"percent_change":456,"volume":880,"transactions":9,"vwap":815},"2025-10-21",{"date":1493,"open":838,"high":838,"low":1494,"close":1005,"change":1229,"percent_change":1230,"volume":958,"transactions":9,"vwap":1005},"2025-10-20",50.229,{"date":1496,"open":1026,"high":1026,"low":1026,"close":1026,"change":455,"percent_change":456,"volume":1497,"transactions":9,"vwap":1026},"2025-10-17",100,{"date":1499,"open":883,"high":883,"low":723,"close":723,"change":1500,"percent_change":1501,"volume":1320,"transactions":9,"vwap":723},"2025-10-16",0.135,0.27,{"date":1503,"open":725,"high":725,"low":1504,"close":733,"change":1053,"percent_change":961,"volume":1505,"transactions":9,"vwap":733},"2025-10-15",49.986,400,{"date":1507,"open":942,"high":699,"low":1508,"close":1508,"change":939,"percent_change":111,"volume":1212,"transactions":9,"vwap":1508},"2025-10-14",49.985,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":480,"volume":1027,"transactions":9,"vwap":1512},"2025-10-13",49.93,49.991,0.073,{"date":1515,"open":646,"high":1331,"low":903,"close":1516,"change":1517,"percent_change":146,"volume":1518,"transactions":9,"vwap":1516},"2025-10-10",49.918,0.187,11400,{"date":1520,"open":645,"high":1521,"low":645,"close":1522,"change":1275,"percent_change":667,"volume":1171,"transactions":9,"vwap":1522},"2025-10-09",49.775,49.731,{"date":1524,"open":559,"high":512,"low":559,"close":512,"change":1014,"percent_change":269,"volume":1409,"transactions":9,"vwap":512},"2025-10-08",{"date":1526,"open":921,"high":907,"low":1527,"close":1528,"change":455,"percent_change":456,"volume":1177,"transactions":9,"vwap":1528},"2025-10-07",49.65,49.725,{"date":1530,"open":1527,"high":921,"low":446,"close":921,"change":1372,"percent_change":1372,"volume":1531,"transactions":9,"vwap":921},"2025-10-06",5500,{"date":1533,"open":921,"high":921,"low":921,"close":921,"change":1372,"percent_change":1372,"volume":944,"transactions":9,"vwap":921},"2025-10-03",{"date":1535,"open":895,"high":895,"low":477,"close":921,"change":448,"percent_change":379,"volume":1536,"transactions":9,"vwap":921},"2025-10-02",20500,{"date":1538,"open":559,"high":559,"low":1539,"close":1539,"change":439,"percent_change":587,"volume":1409,"transactions":9,"vwap":1539},"2025-10-01",49.715,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":734,"percent_change":735,"volume":1544,"transactions":9,"vwap":1543},"2025-09-30",49.804,49.815,800,{"date":1546,"open":664,"high":673,"low":664,"close":1511,"change":1038,"percent_change":126,"volume":880,"transactions":9,"vwap":1511},"2025-09-29",{"date":1548,"open":520,"high":559,"low":895,"close":895,"change":1372,"percent_change":1372,"volume":842,"transactions":9,"vwap":895},"2025-09-26",{"date":1550,"open":1551,"high":664,"low":1552,"close":895,"change":260,"percent_change":667,"volume":807,"transactions":9,"vwap":895},"2025-09-25",49.693,49.677,{"date":1554,"open":674,"high":674,"low":512,"close":512,"change":667,"percent_change":658,"volume":1505,"transactions":9,"vwap":512},"2025-09-24",{"date":1556,"open":1511,"high":1511,"low":664,"close":511,"change":667,"percent_change":658,"volume":1320,"transactions":9,"vwap":511},"2025-09-23",{"date":1558,"open":1057,"high":1511,"low":1559,"close":1511,"change":770,"percent_change":771,"volume":958,"transactions":9,"vwap":1511},"2025-09-22",49.871,{"date":1561,"open":903,"high":903,"low":1562,"close":1559,"change":1563,"percent_change":470,"volume":1033,"transactions":9,"vwap":1559},"2025-09-19",49.822,-0.061,{"date":1565,"open":1049,"high":1331,"low":1049,"close":1566,"change":1567,"percent_change":456,"volume":1320,"transactions":9,"vwap":1566},"2025-09-18",49.932,0.027,{"date":1569,"open":725,"high":725,"low":1057,"close":1570,"change":1571,"percent_change":1572,"volume":1266,"transactions":9,"vwap":1570},"2025-09-17",49.905,-0.205,-0.41,{"date":1574,"open":1049,"high":699,"low":1575,"close":682,"change":1576,"percent_change":1577,"volume":807,"transactions":9,"vwap":682},"2025-09-16",49.801,0.293,0.59,{"date":1579,"open":902,"high":902,"low":1580,"close":1581,"change":1582,"percent_change":790,"volume":944,"transactions":9,"vwap":1581},"2025-09-15",49.8,49.817,0.102,{"date":1584,"open":645,"high":646,"low":1585,"close":1539,"change":827,"percent_change":828,"volume":1334,"transactions":9,"vwap":1539},"2025-09-12",49.673,{"date":1587,"open":665,"high":1580,"low":665,"close":665,"change":562,"percent_change":835,"volume":1266,"transactions":9,"vwap":665},"2025-09-11",{"date":1589,"open":527,"high":527,"low":648,"close":527,"change":1442,"percent_change":141,"volume":1171,"transactions":9,"vwap":527},"2025-09-10",{"date":1591,"open":648,"high":932,"low":1592,"close":1592,"change":538,"percent_change":539,"volume":757,"transactions":9,"vwap":1592},"2025-09-09",49.41,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1266,"transactions":9,"vwap":1596},"2025-09-08",49.287,49.395,0.276,0.56,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":188,"volume":1605,"transactions":9,"vwap":1603},"2025-09-05",49.099998,49.149,49.119,0.349,45400,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":269,"percent_change":562,"volume":1375,"transactions":9,"vwap":1609},"2025-09-04",48.76,48.77,{"date":1611,"open":1612,"high":364,"low":1612,"close":1613,"change":719,"percent_change":328,"volume":1614,"transactions":9,"vwap":1613},"2025-09-03",48.59,48.68,8400,{"date":1616,"open":325,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1572,"volume":728,"transactions":9,"vwap":1619},"2025-09-02",48.57,48.41,48.54,-0.201,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":928,"percent_change":456,"volume":1497,"transactions":9,"vwap":1623},"2025-08-29",48.741,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":727,"volume":1064,"transactions":9,"vwap":1628},"2025-08-28",48.63,48.73,48.718,0.004,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":928,"percent_change":456,"volume":1212,"transactions":9,"vwap":1633},"2025-08-27",48.65,48.714,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":358,"volume":1497,"transactions":9,"vwap":1636},"2025-08-26",48.691,0.032,{"date":1639,"open":1632,"high":1640,"low":1612,"close":1641,"change":1642,"percent_change":496,"volume":880,"transactions":9,"vwap":1641},"2025-08-25",48.71,48.659,-0.056,{"date":1644,"open":1645,"high":1609,"low":1645,"close":1646,"change":1038,"percent_change":1647,"volume":1476,"transactions":9,"vwap":1646},"2025-08-22",48.64,48.715,0.41,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":828,"percent_change":390,"volume":1251,"transactions":9,"vwap":1652},"2025-08-21",48.61,48.44,48.515,{"date":1654,"open":1655,"high":1632,"low":1656,"close":1657,"change":727,"percent_change":1053,"volume":1070,"transactions":9,"vwap":1657},"2025-08-20",48.56,48.53,48.585,{"date":1659,"open":1612,"high":1612,"low":1660,"close":1661,"change":827,"percent_change":828,"volume":958,"transactions":9,"vwap":1661},"2025-08-19",48.5,48.575,{"date":1663,"open":1645,"high":1645,"low":1656,"close":1650,"change":1053,"percent_change":961,"volume":807,"transactions":9,"vwap":1650},"2025-08-18",{"date":1665,"open":1666,"high":1666,"low":1612,"close":1612,"change":379,"percent_change":857,"volume":1033,"transactions":9,"vwap":1612},"2025-08-15",48.6,{"date":1668,"open":1650,"high":1669,"low":1666,"close":1669,"change":260,"percent_change":667,"volume":1544,"transactions":9,"vwap":1669},"2025-08-14",48.62,{"date":1671,"open":1626,"high":1672,"low":1626,"close":1672,"change":884,"percent_change":622,"volume":1497,"transactions":9,"vwap":1672},"2025-08-13",48.66,{"date":1674,"open":1632,"high":1675,"low":1655,"close":1661,"change":260,"percent_change":667,"volume":1676,"transactions":9,"vwap":1661},"2025-08-12",48.67,27300,{"date":1678,"open":1617,"high":1679,"low":1619,"close":1679,"change":358,"percent_change":719,"volume":885,"transactions":9,"vwap":1679},"2025-08-11",48.615,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":448,"percent_change":379,"volume":1409,"transactions":9,"vwap":1683},"2025-08-08",48.589,48.545,{"date":1685,"open":1655,"high":1608,"low":315,"close":1655,"change":1053,"percent_change":961,"volume":877,"transactions":9,"vwap":1655},"2025-08-07",{"date":1687,"open":1612,"high":1608,"low":1619,"close":1619,"change":667,"percent_change":658,"volume":1266,"transactions":9,"vwap":1619},"2025-08-06",{"date":1689,"open":1690,"high":1691,"low":1656,"close":1669,"change":1692,"percent_change":428,"volume":1320,"transactions":9,"vwap":1669},"2025-08-05",48.639,48.669,-0.045,{"date":1694,"open":1632,"high":1613,"low":1645,"close":1695,"change":884,"percent_change":622,"volume":1696,"transactions":9,"vwap":1695},"2025-08-04",48.665,6700,{"date":1698,"open":1626,"high":1626,"low":1655,"close":1699,"change":1700,"percent_change":126,"volume":842,"transactions":9,"vwap":1699},"2025-08-01",48.58,0.194,{"date":1702,"open":1703,"high":316,"low":315,"close":1704,"change":1705,"percent_change":612,"volume":1064,"transactions":9,"vwap":1704},"2025-07-31",48.45,48.386,0.041,{"date":1707,"open":1651,"high":1651,"low":1708,"close":1709,"change":667,"percent_change":782,"volume":944,"transactions":9,"vwap":1709},"2025-07-30",48.34,48.345,{"date":1711,"open":1712,"high":325,"low":315,"close":1713,"change":1692,"percent_change":428,"volume":972,"transactions":9,"vwap":1713},"2025-07-29",48.43,48.425,{"date":1715,"open":335,"high":316,"low":318,"close":316,"change":719,"percent_change":328,"volume":1716,"transactions":9,"vwap":316},"2025-07-28",63100,{"date":1718,"open":318,"high":285,"low":318,"close":335,"change":1316,"percent_change":801,"volume":1719,"transactions":9,"vwap":335},"2025-07-25",60600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":106,"volume":1727,"transactions":9,"vwap":1725},"2025-07-24",48.24,48.28,48.2,48.266,0.031,7800,{"date":1729,"open":266,"high":266,"low":1724,"close":1730,"change":1731,"percent_change":1475,"volume":885,"transactions":9,"vwap":1730},"2025-07-23",48.235,-0.126,{"date":1733,"open":1734,"high":1703,"low":1734,"close":1735,"change":1736,"percent_change":289,"volume":1009,"transactions":9,"vwap":1735},"2025-07-22",48.35,48.361,0.114,{"date":1738,"open":1739,"high":288,"low":1740,"close":1741,"change":1742,"percent_change":1230,"volume":1743,"transactions":9,"vwap":1741},"2025-07-21",48.335,48.22,48.247,0.092,12300,{"date":1745,"open":267,"high":267,"low":1746,"close":307,"change":260,"percent_change":667,"volume":1212,"transactions":9,"vwap":307},"2025-07-18",48.099998,{"date":1748,"open":1749,"high":1722,"low":1749,"close":334,"change":1176,"percent_change":1164,"volume":1750,"transactions":9,"vwap":334},"2025-07-17",48.080002,329800,{"date":1752,"open":1753,"high":1753,"low":298,"close":255,"change":470,"percent_change":740,"volume":720,"transactions":9,"vwap":255},"2025-07-16",48.16,{"date":1755,"open":335,"high":335,"low":266,"close":266,"change":1756,"percent_change":658,"volume":1497,"transactions":9,"vwap":266},"2025-07-15",-0.075,{"date":1758,"open":1739,"high":1739,"low":1739,"close":1739,"change":727,"percent_change":1053,"volume":1497,"transactions":9,"vwap":1739},"2025-07-14",{"date":1760,"open":285,"high":285,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1476,"transactions":9,"vwap":1762},"2025-07-11",48.31,48.325,-0.171,-0.35,{"date":1766,"open":1660,"high":1613,"low":1767,"close":1767,"change":1768,"percent_change":727,"volume":949,"transactions":9,"vwap":1767},"2025-07-10",48.496,0.006,{"date":1770,"open":1656,"high":1627,"low":1771,"close":1772,"change":1773,"percent_change":1442,"volume":1614,"transactions":9,"vwap":1772},"2025-07-09",48.486,48.49,0.079,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":667,"volume":1301,"transactions":9,"vwap":1776},"2025-07-08",48.411,-0.038,{"date":1779,"open":1660,"high":1780,"low":1781,"close":1782,"change":1489,"percent_change":379,"volume":1266,"transactions":9,"vwap":1782},"2025-07-07",48.52,48.39,48.449,{"date":1784,"open":316,"high":316,"low":286,"close":286,"change":379,"percent_change":857,"volume":1505,"transactions":9,"vwap":286},"2025-07-03",{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":827,"percent_change":828,"volume":1497,"transactions":9,"vwap":1787},"2025-07-02",48.495,{"date":1789,"open":1780,"high":1627,"low":1780,"close":1656,"change":1756,"percent_change":865,"volume":741,"transactions":9,"vwap":1656},"2025-07-01",{"date":1791,"open":1612,"high":1792,"low":1612,"close":1792,"change":801,"percent_change":1501,"volume":1476,"transactions":9,"vwap":1792},"2025-06-30",48.605,{"date":1794,"open":1666,"high":1666,"low":1795,"close":1795,"change":1372,"percent_change":1372,"volume":1301,"transactions":9,"vwap":1795},"2025-06-27",48.475,{"date":1797,"open":1795,"high":1795,"low":1795,"close":1795,"change":419,"percent_change":111,"volume":1497,"transactions":9,"vwap":1795},"2025-06-26",{"date":1799,"open":325,"high":325,"low":325,"close":325,"change":260,"percent_change":667,"volume":1497,"transactions":9,"vwap":325},"2025-06-25",{"date":1801,"open":1780,"high":1780,"low":1780,"close":1780,"change":538,"percent_change":539,"volume":1497,"transactions":9,"vwap":1780},"2025-06-24",{"date":1803,"open":1655,"high":1655,"low":1804,"close":1804,"change":1176,"percent_change":1164,"volume":1409,"transactions":9,"vwap":1804},"2025-06-23",48.505,{"date":1806,"open":1703,"high":1703,"low":1703,"close":1703,"change":456,"percent_change":981,"volume":1497,"transactions":9,"vwap":1703},"2025-06-20",{"date":1808,"open":1781,"high":1809,"low":1781,"close":1809,"change":379,"percent_change":857,"volume":1497,"transactions":9,"vwap":1809},"2025-06-18",48.4,{"date":1811,"open":1618,"high":1712,"low":1618,"close":1712,"change":884,"percent_change":562,"volume":949,"transactions":9,"vwap":1712},"2025-06-17",{"date":1813,"open":1814,"high":1709,"low":1814,"close":1709,"change":538,"percent_change":539,"volume":944,"transactions":9,"vwap":1709},"2025-06-16",48.334,{"date":1816,"open":335,"high":335,"low":335,"close":335,"change":1362,"percent_change":1475,"volume":1497,"transactions":9,"vwap":335},"2025-06-13",{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1442,"percent_change":631,"volume":1497,"transactions":9,"vwap":1819},"2025-06-12",48.455,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1497,"transactions":9,"vwap":1822},"2025-06-11",48.295,-0.195,-0.4,{"date":1826,"open":1827,"high":1617,"low":267,"close":1772,"change":289,"percent_change":290,"volume":842,"transactions":9,"vwap":1772},"2025-06-10",48.3,{"date":1829,"open":1723,"high":1723,"low":265,"close":265,"change":612,"percent_change":622,"volume":1301,"transactions":9,"vwap":265},"2025-06-09",{"date":1831,"open":336,"high":336,"low":267,"close":267,"change":470,"percent_change":740,"volume":880,"transactions":9,"vwap":267},"2025-06-06",{"date":1833,"open":287,"high":287,"low":287,"close":287,"change":1372,"percent_change":1372,"volume":1497,"transactions":9,"vwap":287},"2025-06-05",{"date":1835,"open":287,"high":287,"low":287,"close":287,"change":801,"percent_change":1501,"volume":1301,"transactions":9,"vwap":287},"2025-06-04",{"date":1837,"open":1740,"high":1740,"low":1753,"close":1753,"change":1768,"percent_change":727,"volume":1476,"transactions":9,"vwap":1753},"2025-06-03",{"date":1839,"open":296,"high":1722,"low":1840,"close":1841,"change":1842,"percent_change":338,"volume":1843,"transactions":9,"vwap":1841},"2025-06-02",48.07,48.154,-0.266,8300,{"date":1845,"open":256,"high":256,"low":256,"close":256,"change":1692,"percent_change":428,"volume":1497,"transactions":9,"vwap":256},"2025-05-30",{"date":1847,"open":1848,"high":1617,"low":1848,"close":286,"change":539,"percent_change":106,"volume":1482,"transactions":9,"vwap":286},"2025-05-29",48.435,{"date":1850,"open":1848,"high":1848,"low":1848,"close":1848,"change":495,"percent_change":496,"volume":1301,"transactions":9,"vwap":1848},"2025-05-28",{"date":1852,"open":1772,"high":1772,"low":1772,"close":1772,"change":1853,"percent_change":1284,"volume":1497,"transactions":9,"vwap":1772},"2025-05-27",0.215,{"date":1855,"open":1708,"high":1708,"low":305,"close":305,"change":106,"percent_change":771,"volume":1476,"transactions":9,"vwap":305},"2025-05-23",{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1372,"percent_change":1372,"volume":1497,"transactions":9,"vwap":1858},"2025-05-22",48.215,{"date":1860,"open":1858,"high":1858,"low":1858,"close":1858,"change":1861,"percent_change":935,"volume":1497,"transactions":9,"vwap":1858},"2025-05-21",-0.285,{"date":1863,"open":1655,"high":1655,"low":316,"close":1660,"change":1864,"percent_change":390,"volume":736,"transactions":9,"vwap":1660},"2025-05-20",-0.069,{"date":1866,"open":256,"high":1867,"low":256,"close":1867,"change":1777,"percent_change":667,"volume":173,"transactions":9,"vwap":1867},"2025-05-19",48.569,{"date":1869,"open":1666,"high":1870,"low":1666,"close":1870,"change":268,"percent_change":269,"volume":173,"transactions":9,"vwap":1870},"2025-05-16",48.607,{"date":1872,"open":1619,"high":1873,"low":1619,"close":1873,"change":1874,"percent_change":146,"volume":757,"transactions":9,"vwap":1873},"2025-05-15",48.565,0.183,{"date":1876,"open":1781,"high":1781,"low":1709,"close":1877,"change":1878,"percent_change":309,"volume":1476,"transactions":9,"vwap":1877},"2025-05-14",48.382,-0.163,{"date":1880,"open":1651,"high":1683,"low":1651,"close":1683,"change":513,"percent_change":480,"volume":1301,"transactions":9,"vwap":1683},"2025-05-13",{"date":1882,"open":316,"high":316,"low":316,"close":316,"change":1692,"percent_change":428,"volume":1497,"transactions":9,"vwap":316},"2025-05-12",{"date":1884,"open":1780,"high":1617,"low":1652,"close":1652,"change":1420,"percent_change":1053,"volume":1544,"transactions":9,"vwap":1652},"2025-05-09",{"date":1886,"open":1887,"high":1650,"low":1888,"close":1888,"change":1889,"percent_change":587,"volume":1301,"transactions":9,"vwap":1888},"2025-05-08",48.55,48.504,-0.096,{"date":1891,"open":1780,"high":1666,"low":1809,"close":1666,"change":1892,"percent_change":481,"volume":764,"transactions":9,"vwap":1666},"2025-05-07",0.145,{"date":1894,"open":1772,"high":1626,"low":1848,"close":1819,"change":1895,"percent_change":865,"volume":1896,"transactions":9,"vwap":1819},"2025-05-06",-0.071,7500,{"date":1898,"open":1617,"high":1617,"low":316,"close":1899,"change":1900,"percent_change":865,"volume":173,"transactions":9,"vwap":1899},"2025-05-05",48.526,-0.074,{"date":1902,"open":1682,"high":1666,"low":346,"close":1666,"change":439,"percent_change":411,"volume":958,"transactions":9,"vwap":1666},"2025-05-02",{"date":1904,"open":1905,"high":1905,"low":1666,"close":1906,"change":1907,"percent_change":400,"volume":776,"transactions":9,"vwap":1906},"2025-05-01",48.769,48.7,-0.226,{"date":1909,"open":1910,"high":1911,"low":344,"close":1911,"change":1912,"percent_change":121,"volume":1913,"transactions":9,"vwap":1911},"2025-04-30",48.82,48.926,0.121,19900,{"date":1915,"open":1609,"high":1916,"low":1645,"close":1917,"change":719,"percent_change":328,"volume":728,"transactions":9,"vwap":1917},"2025-04-29",48.841,48.805,{"date":1919,"open":1695,"high":1695,"low":1695,"close":1695,"change":726,"percent_change":727,"volume":1497,"transactions":9,"vwap":1695},"2025-04-28",{"date":1921,"open":1650,"high":1672,"low":1650,"close":1672,"change":1922,"percent_change":1041,"volume":1409,"transactions":9,"vwap":1672},"2025-04-25",0.165,{"date":1924,"open":1655,"high":1925,"low":1772,"close":1787,"change":1283,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1787},"2025-04-24",48.582,0.47,9600,{"date":1929,"open":1645,"high":1645,"low":1930,"close":1930,"change":1931,"percent_change":141,"volume":1476,"transactions":9,"vwap":1930},"2025-04-23",48.267,0.152,{"date":178,"open":1933,"high":298,"low":1934,"close":1935,"change":1500,"percent_change":1936,"volume":772,"transactions":9,"vwap":1935},47.98,47.97,48.115,0.28]