[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOB":3,"homepage-market-summary":30,"stock-historical-CLOB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOB","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},"VanEck AA-BB CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3864,2.7072,"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},50.26,50.23,50.46,50.19,50.2144,0.0456,0.09,8633.136631,51.175,49.28,15155.660186561752,51.7,507,{"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":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.18,19051,6953770.706827,1.7,"2025-04-22",[182,185,194,205,215,225,236,246,255,265,275,283,291,300,308,318,327,336,345,354,360,368,377,385,393,400,409,417,426,431,438,445,452,459,464,471,479,489,495,502,509,518,527,535,542,549,558,565,574,581,590,595,603,611,618,623,631,638,645,653,658,662,667,674,679,686,691,698,704,709,714,722,727,732,738,743,748,754,758,763,767,772,774,777,782,787,790,796,803,806,812,817,820,822,826,830,834,838,842,846,851,855,858,863,869,875,879,885,890,895,900,906,913,920,927,933,937,942,948,952,958,964,969,976,982,989,997,1002,1009,1013,1017,1019,1024,1030,1035,1041,1046,1051,1056,1061,1066,1072,1077,1081,1088,1095,1102,1108,1111,1116,1119,1124,1127,1130,1133,1137,1141,1147,1153,1157,1163,1168,1174,1179,1184,1186,1191,1195,1200,1207,1212,1216,1222,1224,1230,1237,1241,1249,1255,1261,1266,1270,1276,1280,1283,1286,1290,1294,1298,1303,1306,1309,1313,1319,1326,1332,1341,1343,1349,1353,1356,1360,1365,1369,1373,1378,1383,1387,1392,1396,1400,1403,1408,1412,1417,1421,1426,1432,1438,1442,1447,1452,1458,1460,1465,1470,1476,1480,1483,1485,1489,1494,1498,1502,1506,1510,1514,1518,1522,1525,1527,1532,1535,1540,1544,1548,1553,1559,1562,1568,1572,1577,1580,1585,1589,1593,1597,1602,1605,1609,1614,1619,1622,1628,1630,1632,1635,1638,1642,1648,1652,1655,1660,1664,1668,1672,1675,1680,1682,1685,1687,1693,1696,1700,1703,1705,1707,1709,1711,1713,1718,1721,1724,1728,1731,1735,1738,1742,1745,1750,1753,1757,1761,1764,1766,1768,1770,1773,1777,1781,1784,1788,1791,1796,1799,1802,1805,1809,1813,1819,1822,1824,1826,1830,1835,1837,1841,1843,1845,1847,1850,1854,1857,1861,1863,1866,1870,1872,1874,1877,1880,1883,1886,1888,1893,1897,1901,1903,1909,1911,1914,1918,1922,1925,1929,1932,1938,1943,1947,1953,1958,1964,1969,1974,1980],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},99,50.2549,{"date":186,"open":187,"high":18,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",50.14,50.095,-0.1729,-0.34,14086.736,111,50.2057,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",50.439,50.45,50.34,50.3873,0.0593,0.12,5422.153966,85,50.4096,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.383,50.479,50.328,-0.052,-0.1,6510.851904,93,50.4079,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",50.38,50.49,50.345,-0.0636,-0.13,13811.316984,146,50.4106,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",50.39,50.455,50.3798,50.4436,0.0036,0.01,27491.4345,182,50.4196,{"date":237,"open":238,"high":239,"low":198,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",50.4,50.445,50.44,0.1305,0.26,201569.2295,89,50.4099,{"date":247,"open":248,"high":240,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",50.41,50.3095,-0.1105,-0.22,6256.4535,66,50.3929,{"date":256,"open":257,"high":258,"low":198,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",50.37,50.4399,50.42,0.065,0.13,19692.1552,84,50.381,{"date":266,"open":267,"high":257,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",50.35,50.3132,50.355,0.02,0.04,8014.4155,74,50.3392,{"date":276,"open":277,"high":217,"low":277,"close":278,"change":279,"percent_change":112,"volume":280,"transactions":281,"vwap":282},"2026-09-18",50.29,50.335,-0.0048,2848.477,55,50.356,{"date":284,"open":257,"high":227,"low":285,"close":286,"change":287,"percent_change":23,"volume":288,"transactions":289,"vwap":290},"2026-09-17",50.28,50.3398,0.044,3612.477,47,50.3373,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":261,"volume":297,"transactions":298,"vwap":299},"2026-09-16",50.36,50.2416,50.2958,0.0658,2417.521169,62,50.3076,{"date":301,"open":302,"high":293,"low":18,"close":18,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",50.31,-0.085,-0.17,4397.932575,51,50.2609,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",50.12,50.33,50.315,0.1151,0.23,7499.236978,71,50.1969,{"date":319,"open":18,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",50.25,50.1999,0.0533,0.11,4180.87,57,50.2297,{"date":328,"open":329,"high":285,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":298,"vwap":335},"2026-09-10",50.145,50.06,50.1466,-0.1184,-0.24,12660.87,50.1977,{"date":337,"open":17,"high":267,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",50.17,50.265,-0.0425,-0.08,38848.2098,138,50.306,{"date":346,"open":347,"high":347,"low":339,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",50.32,50.3075,0.0275,0.05,7118.472851,70,50.2983,{"date":355,"open":356,"high":356,"low":339,"close":285,"change":341,"percent_change":357,"volume":358,"transactions":273,"vwap":359},"2026-09-04",50.3,-0.16,9024.4448,50.2914,{"date":361,"open":362,"high":293,"low":20,"close":293,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",50.245,0.0833,0.17,3432.9366,116,50.2642,{"date":369,"open":370,"high":356,"low":371,"close":372,"change":373,"percent_change":23,"volume":374,"transactions":375,"vwap":376},"2026-09-02",50.275,50.22,50.2767,0.0467,2196.2931,45,50.2794,{"date":378,"open":20,"high":379,"low":20,"close":18,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",50.2781,-0.2175,-0.43,10325.156313,140,50.2074,{"date":386,"open":387,"high":388,"low":239,"close":389,"change":390,"percent_change":304,"volume":391,"transactions":281,"vwap":392},"2026-08-31",50.48,50.5287,50.4475,-0.0852,2301.134571,50.4832,{"date":394,"open":395,"high":395,"low":387,"close":396,"change":397,"percent_change":23,"volume":398,"transactions":306,"vwap":399},"2026-08-28",50.63,50.5327,0.0454,3080.8977,50.5092,{"date":401,"open":197,"high":402,"low":403,"close":404,"change":405,"percent_change":232,"volume":406,"transactions":407,"vwap":408},"2026-08-27",50.5481,50.3919,50.4873,0.0073,15750.823057,98,50.4668,{"date":410,"open":293,"high":411,"low":293,"close":387,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",50.549,0.0173,0.03,5795.6159,49,50.4733,{"date":418,"open":259,"high":419,"low":259,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",50.52,50.4627,0.0427,0.08,6562.7719,64,50.4618,{"date":427,"open":293,"high":259,"low":347,"close":259,"change":323,"percent_change":428,"volume":429,"transactions":183,"vwap":430},"2026-08-24",0.22,8174.0864,50.3796,{"date":432,"open":347,"high":433,"low":302,"close":302,"change":434,"percent_change":221,"volume":435,"transactions":436,"vwap":437},"2026-08-21",50.4216,-0.067,3579.718378,60,50.3516,{"date":439,"open":238,"high":238,"low":440,"close":441,"change":442,"percent_change":350,"volume":443,"transactions":444,"vwap":219},"2026-08-20",50.2501,50.377,0.027,29251.7633,219,{"date":446,"open":293,"high":447,"low":219,"close":267,"change":448,"percent_change":350,"volume":449,"transactions":450,"vwap":451},"2026-08-19",50.4172,0.0235,13193.4811,159,50.3684,{"date":453,"open":277,"high":198,"low":277,"close":454,"change":455,"percent_change":350,"volume":456,"transactions":457,"vwap":458},"2026-08-18",50.3265,0.0265,13863.198471,206,50.3228,{"date":460,"open":277,"high":198,"low":277,"close":356,"change":461,"percent_change":270,"volume":462,"transactions":424,"vwap":463},"2026-08-17",0.0087,3245.3307,50.297,{"date":465,"open":320,"high":454,"low":320,"close":466,"change":467,"percent_change":270,"volume":468,"transactions":469,"vwap":470},"2026-08-14",50.2913,0.0113,4649.7411,81,50.2993,{"date":472,"open":473,"high":311,"low":474,"close":285,"change":475,"percent_change":413,"volume":476,"transactions":477,"vwap":478},"2026-08-13",50.2862,50.2674,0.0148,4683.5364,77,50.2797,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",50.2201,50.2839,50.2652,-0.0098,-0.02,2846.0051,69,50.2521,{"date":490,"open":481,"high":347,"low":481,"close":370,"change":491,"percent_change":492,"volume":493,"transactions":487,"vwap":494},"2026-08-11",0.0362,0.07,4002.1054,50.2782,{"date":496,"open":227,"high":227,"low":18,"close":497,"change":498,"percent_change":211,"volume":499,"transactions":500,"vwap":501},"2026-08-10",50.2388,-0.0503,37269.8355,337,50.2788,{"date":503,"open":18,"high":504,"low":18,"close":504,"change":505,"percent_change":261,"volume":506,"transactions":507,"vwap":508},"2026-08-07",50.2891,0.0636,5390.68292,83,50.2525,{"date":510,"open":511,"high":512,"low":338,"close":513,"change":514,"percent_change":232,"volume":515,"transactions":516,"vwap":517},"2026-08-06",50.21,50.27,50.2255,0.0055,11948.948971,130,50.2282,{"date":519,"open":520,"high":521,"low":187,"close":371,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",50.24,50.295,-0.1303,-0.26,43152.5881,224,50.2492,{"date":528,"open":512,"high":529,"low":20,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",50.3503,0.1003,0.2,7975.33804,76,50.2258,{"date":536,"open":197,"high":197,"low":187,"close":320,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",-0.1998,-0.4,21986.7052,243,50.2581,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":232,"volume":548,"transactions":273,"vwap":258},"2026-07-31",50.92,50.3275,50.4498,0.0037,8144.1524,{"date":550,"open":198,"high":551,"low":198,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",50.4999,50.4461,0.0951,0.19,2058.524018,52,50.4301,{"date":559,"open":310,"high":257,"low":310,"close":560,"change":561,"percent_change":211,"volume":562,"transactions":563,"vwap":564},"2026-07-29",50.351,-0.0485,10056.7068,132,50.3459,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":201,"volume":571,"transactions":572,"vwap":573},"2026-07-28",50.2903,50.4599,50.3995,0.0579,2638.0178,44,50.388,{"date":575,"open":217,"high":248,"low":576,"close":576,"change":577,"percent_change":413,"volume":578,"transactions":579,"vwap":580},"2026-07-27",50.3416,0.0129,700.7068,34,50.3911,{"date":582,"open":583,"high":238,"low":18,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-24",50.325,50.3287,-0.0313,-0.06,205299.7858,50,50.3976,{"date":591,"open":277,"high":306,"low":320,"close":293,"change":592,"percent_change":-6,"volume":593,"transactions":273,"vwap":594},"2026-07-23",-0.002,9971.7258,50.6574,{"date":596,"open":293,"high":259,"low":285,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",50.362,0.0479,0.1,14411.9708,48,50.3772,{"date":604,"open":18,"high":605,"low":18,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":477,"vwap":610},"2026-07-21",50.3599,50.3141,-0.0159,-0.03,6481.957,50.3325,{"date":612,"open":613,"high":613,"low":311,"close":311,"change":614,"percent_change":492,"volume":615,"transactions":616,"vwap":617},"2026-07-20",50.78,0.035,4003.3856,58,50.3787,{"date":619,"open":18,"high":356,"low":511,"close":521,"change":620,"percent_change":413,"volume":621,"transactions":436,"vwap":622},"2026-07-17",0.0135,7271.938,50.2285,{"date":624,"open":625,"high":356,"low":18,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":487,"vwap":630},"2026-07-16",50.285,50.2815,-0.0538,-0.11,6694.09713,50.273,{"date":632,"open":347,"high":633,"low":285,"close":634,"change":635,"percent_change":608,"volume":636,"transactions":352,"vwap":637},"2026-07-15",50.3999,50.3353,-0.0161,7001.116,50.3332,{"date":639,"open":347,"high":640,"low":520,"close":641,"change":642,"percent_change":413,"volume":643,"transactions":644,"vwap":278},"2026-07-14",50.4199,50.3514,0.0153,5114.077,59,{"date":646,"open":312,"high":647,"low":371,"close":648,"change":649,"percent_change":112,"volume":650,"transactions":651,"vwap":652},"2026-07-13",50.3549,50.3361,-0.0039,13567.4558,72,50.2563,{"date":654,"open":511,"high":198,"low":655,"close":198,"change":656,"percent_change":323,"volume":657,"transactions":9,"vwap":198},"2026-07-10",50.166,0.056,18700,{"date":659,"open":285,"high":277,"low":320,"close":660,"change":413,"percent_change":107,"volume":661,"transactions":9,"vwap":660},"2026-07-09",50.284,5500,{"date":663,"open":356,"high":356,"low":18,"close":664,"change":665,"percent_change":232,"volume":666,"transactions":9,"vwap":664},"2026-07-08",50.254,0.004,5300,{"date":668,"open":669,"high":311,"low":670,"close":320,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":320},"2026-07-07",50.282,50.235,-0.033,-0.07,8900,{"date":675,"open":311,"high":311,"low":511,"close":676,"change":677,"percent_change":271,"volume":678,"transactions":9,"vwap":676},"2026-07-06",50.283,0.022,6900,{"date":680,"open":681,"high":681,"low":511,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-02",50.305,50.261,-0.044,-0.09,7100,{"date":687,"open":512,"high":311,"low":17,"close":681,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":681},"2026-07-01",-0.206,-0.41,14500,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":232,"volume":697,"transactions":9,"vwap":695},"2026-06-30",50.55,50.472,50.511,0.006,5200,{"date":699,"open":259,"high":700,"low":259,"close":701,"change":702,"percent_change":112,"volume":703,"transactions":9,"vwap":701},"2026-06-29",50.575,50.505,-0.006,9700,{"date":705,"open":706,"high":706,"low":259,"close":695,"change":707,"percent_change":485,"volume":708,"transactions":9,"vwap":695},"2026-06-26",50.62,-0.008,17700,{"date":710,"open":387,"high":693,"low":387,"close":711,"change":712,"percent_change":232,"volume":713,"transactions":9,"vwap":711},"2026-06-25",50.519,0.007,3700,{"date":715,"open":716,"high":717,"low":238,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",50.515,50.59,50.512,0.092,0.18,2900,{"date":723,"open":724,"high":197,"low":293,"close":259,"change":725,"percent_change":-6,"volume":726,"transactions":9,"vwap":259},"2026-06-23",50.43,-0.001,4500,{"date":728,"open":724,"high":729,"low":293,"close":730,"change":702,"percent_change":112,"volume":731,"transactions":9,"vwap":730},"2026-06-22",50.5,50.421,19700,{"date":733,"open":734,"high":197,"low":217,"close":735,"change":736,"percent_change":23,"volume":737,"transactions":9,"vwap":735},"2026-06-18",50.419,50.427,0.047,5100,{"date":739,"open":240,"high":197,"low":293,"close":217,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":217},"2026-06-17",-0.025,-0.05,6700,{"date":744,"open":240,"high":745,"low":257,"close":746,"change":628,"percent_change":251,"volume":747,"transactions":9,"vwap":746},"2026-06-16",50.47,50.405,9900,{"date":749,"open":750,"high":751,"low":19,"close":716,"change":492,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-06-15",50.51,50.57,0.14,17100,{"date":755,"open":756,"high":419,"low":238,"close":239,"change":757,"percent_change":608,"volume":678,"transactions":9,"vwap":239},"2026-06-12",50.425,-0.017,{"date":759,"open":19,"high":745,"low":724,"close":760,"change":761,"percent_change":201,"volume":762,"transactions":9,"vwap":760},"2026-06-11",50.462,0.062,4200,{"date":764,"open":745,"high":745,"low":293,"close":238,"change":765,"percent_change":270,"volume":766,"transactions":9,"vwap":238},"2026-06-10",0.012,7300,{"date":768,"open":259,"high":259,"low":769,"close":573,"change":770,"percent_change":341,"volume":771,"transactions":9,"vwap":573},"2026-06-09",50.321,-0.042,7800,{"date":773,"open":217,"high":19,"low":293,"close":724,"change":271,"percent_change":422,"volume":747,"transactions":9,"vwap":724},"2026-06-08",{"date":775,"open":248,"high":248,"low":257,"close":227,"change":776,"percent_change":492,"volume":762,"transactions":9,"vwap":227},"2026-06-05",0.037,{"date":778,"open":227,"high":248,"low":779,"close":779,"change":780,"percent_change":586,"volume":781,"transactions":9,"vwap":779},"2026-06-04",50.353,-0.032,10700,{"date":783,"open":238,"high":259,"low":257,"close":784,"change":785,"percent_change":232,"volume":786,"transactions":9,"vwap":784},"2026-06-03",50.385,0.005,8000,{"date":788,"open":248,"high":729,"low":269,"close":217,"change":210,"percent_change":211,"volume":789,"transactions":9,"vwap":217},"2026-06-02",6800,{"date":791,"open":792,"high":792,"low":267,"close":793,"change":794,"percent_change":795,"volume":753,"transactions":9,"vwap":793},"2026-06-01",50.54,50.432,-0.162,-0.32,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":665,"percent_change":232,"volume":802,"transactions":9,"vwap":801},"2026-05-29",50.6,50.65,50.56,50.594,10100,{"date":804,"open":798,"high":706,"low":751,"close":717,"change":785,"percent_change":232,"volume":805,"transactions":9,"vwap":717},"2026-05-28",5700,{"date":807,"open":808,"high":798,"low":808,"close":809,"change":810,"percent_change":323,"volume":811,"transactions":9,"vwap":809},"2026-05-27",50.532,50.585,0.055,20800,{"date":813,"open":814,"high":798,"low":750,"close":815,"change":816,"percent_change":684,"volume":753,"transactions":9,"vwap":815},"2026-05-26",50.58,50.53,-0.045,{"date":818,"open":729,"high":814,"low":240,"close":700,"change":614,"percent_change":492,"volume":819,"transactions":9,"vwap":700},"2026-05-22",3000,{"date":821,"open":218,"high":693,"low":745,"close":792,"change":413,"percent_change":107,"volume":737,"transactions":9,"vwap":792},"2026-05-21",{"date":823,"open":729,"high":792,"low":824,"close":750,"change":413,"percent_change":107,"volume":825,"transactions":9,"vwap":750},"2026-05-20",50.483,2600,{"date":827,"open":745,"high":828,"low":19,"close":387,"change":413,"percent_change":107,"volume":829,"transactions":9,"vwap":387},"2026-05-19",50.529,1100,{"date":831,"open":832,"high":729,"low":238,"close":197,"change":270,"percent_change":271,"volume":833,"transactions":9,"vwap":197},"2026-05-18",50.408,4800,{"date":835,"open":724,"high":197,"low":238,"close":724,"change":836,"percent_change":112,"volume":837,"transactions":9,"vwap":724},"2026-05-15",-0.005,4000,{"date":839,"open":227,"high":197,"low":227,"close":840,"change":836,"percent_change":112,"volume":841,"transactions":9,"vwap":840},"2026-05-14",50.435,21200,{"date":843,"open":832,"high":197,"low":238,"close":240,"change":844,"percent_change":845,"volume":837,"transactions":9,"vwap":240},"2026-05-13",0.21,0.42,{"date":847,"open":746,"high":197,"low":18,"close":18,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":18},"2026-05-12",-0.21,-0.42,13100,{"date":852,"open":228,"high":745,"low":238,"close":240,"change":586,"percent_change":853,"volume":854,"transactions":9,"vwap":240},"2026-05-11",-0.12,7000,{"date":856,"open":311,"high":700,"low":311,"close":729,"change":271,"percent_change":422,"volume":857,"transactions":9,"vwap":729},"2026-05-08",4900,{"date":859,"open":240,"high":860,"low":227,"close":19,"change":333,"percent_change":861,"volume":862,"transactions":9,"vwap":19},"2026-05-07",50.521,-0.47,13000,{"date":864,"open":218,"high":865,"low":218,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-06",50.7,0.237,0.47,29800,{"date":870,"open":871,"high":871,"low":259,"close":872,"change":873,"percent_change":261,"volume":874,"transactions":9,"vwap":872},"2026-05-05",50.531,50.463,0.066,14100,{"date":876,"open":259,"high":750,"low":198,"close":877,"change":665,"percent_change":232,"volume":878,"transactions":9,"vwap":877},"2026-05-04",50.397,5600,{"date":880,"open":881,"high":745,"low":881,"close":882,"change":883,"percent_change":884,"volume":857,"transactions":9,"vwap":882},"2026-05-01",50.298,50.393,-0.117,-0.23,{"date":886,"open":228,"high":717,"low":228,"close":750,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":750},"2026-04-30",0.123,0.24,2800,{"date":891,"open":257,"high":238,"low":257,"close":892,"change":893,"percent_change":741,"volume":894,"transactions":9,"vwap":892},"2026-04-29",50.387,-0.023,6200,{"date":896,"open":356,"high":240,"low":356,"close":248,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":248},"2026-04-28",0.215,0.43,21100,{"date":901,"open":511,"high":356,"low":902,"close":903,"change":904,"percent_change":741,"volume":905,"transactions":9,"vwap":903},"2026-04-27",50.15,50.195,-0.026,26900,{"date":907,"open":187,"high":908,"low":187,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-24",50.293,50.221,0.073,0.15,8600,{"date":914,"open":915,"high":512,"low":916,"close":917,"change":918,"percent_change":485,"volume":919,"transactions":9,"vwap":917},"2026-04-23",50.11,50.080002,50.148,-0.012,16000,{"date":921,"open":922,"high":923,"low":924,"close":922,"change":925,"percent_change":413,"volume":926,"transactions":9,"vwap":922},"2026-04-22",50.16,50.189,49.94,0.013,23300,{"date":928,"open":902,"high":338,"low":929,"close":930,"change":931,"percent_change":492,"volume":932,"transactions":9,"vwap":930},"2026-04-21",50.049999,50.147,0.034,24800,{"date":934,"open":310,"high":902,"low":929,"close":935,"change":780,"percent_change":586,"volume":936,"transactions":9,"vwap":935},"2026-04-20",50.113,13900,{"date":938,"open":916,"high":329,"low":939,"close":329,"change":940,"percent_change":911,"volume":941,"transactions":9,"vwap":329},"2026-04-17",50.02,0.075,22800,{"date":943,"open":944,"high":310,"low":945,"close":946,"change":350,"percent_change":599,"volume":947,"transactions":9,"vwap":946},"2026-04-16",50.0099983,49.95,50.07,3500,{"date":949,"open":950,"high":187,"low":951,"close":939,"change":271,"percent_change":422,"volume":932,"transactions":9,"vwap":939},"2026-04-15",50.014999,49.93,{"date":953,"open":257,"high":257,"low":954,"close":955,"change":956,"percent_change":364,"volume":957,"transactions":9,"vwap":955},"2026-04-14",49.911,49.98,0.085,19900,{"date":959,"open":960,"high":924,"low":961,"close":962,"change":725,"percent_change":-6,"volume":963,"transactions":9,"vwap":962},"2026-04-13",49.84,49.74,49.895,10000,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":271,"percent_change":422,"volume":673,"transactions":9,"vwap":967},"2026-04-10",49.85,49.896,49.834,{"date":970,"open":971,"high":972,"low":961,"close":973,"change":974,"percent_change":586,"volume":975,"transactions":9,"vwap":973},"2026-04-09",49.8,49.87,49.856,-0.029,8200,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":492,"percent_change":752,"volume":981,"transactions":9,"vwap":980},"2026-04-08",49.92,49.65,49.885,7900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":232,"percent_change":270,"volume":988,"transactions":9,"vwap":987},"2026-04-07",49.69,49.86,49.6,49.815,20900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":23,"volume":996,"transactions":9,"vwap":994},"2026-04-06",49.78,49.88,49.724,49.805,0.043,10200,{"date":998,"open":999,"high":999,"low":984,"close":1000,"change":816,"percent_change":684,"volume":1001,"transactions":9,"vwap":1000},"2026-04-02",50.040001,49.762,4100,{"date":1003,"open":588,"high":588,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-01",49.79,49.807,-0.178,-0.36,8800,{"date":1010,"open":999,"high":999,"low":1011,"close":1012,"change":271,"percent_change":422,"volume":726,"transactions":9,"vwap":1012},"2026-03-31",49.96,49.985,{"date":1014,"open":916,"high":915,"low":1015,"close":1016,"change":260,"percent_change":261,"volume":771,"transactions":9,"vwap":1016},"2026-03-30",49.923,49.945,{"date":1018,"open":916,"high":916,"low":971,"close":992,"change":270,"percent_change":271,"volume":697,"transactions":9,"vwap":992},"2026-03-27",{"date":1020,"open":1021,"high":588,"low":960,"close":985,"change":1022,"percent_change":538,"volume":1023,"transactions":9,"vwap":985},"2026-03-26",49.91,-0.202,15700,{"date":1025,"open":1026,"high":187,"low":951,"close":1027,"change":1028,"percent_change":844,"volume":1029,"transactions":9,"vwap":1027},"2026-03-25",50.060001,50.062,0.103,2100,{"date":1031,"open":1032,"high":187,"low":972,"close":1033,"change":1034,"percent_change":888,"volume":819,"transactions":9,"vwap":1033},"2026-03-24",50.041,49.959,0.119,{"date":1036,"open":939,"high":1037,"low":1038,"close":960,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":960},"2026-03-23",50.091,49.75,0,6100,{"date":1042,"open":1043,"high":227,"low":1043,"close":960,"change":1044,"percent_change":1045,"volume":766,"transactions":9,"vwap":960},"2026-03-20",49.817,-0.15,-0.3,{"date":1047,"open":1048,"high":1048,"low":1004,"close":1048,"change":1049,"percent_change":844,"volume":1050,"transactions":9,"vwap":1048},"2026-03-19",49.99,0.105,7400,{"date":1052,"open":944,"high":1053,"low":1054,"close":980,"change":303,"percent_change":304,"volume":1055,"transactions":9,"vwap":980},"2026-03-18",50.215,49.73,13200,{"date":1057,"open":588,"high":197,"low":1058,"close":1059,"change":107,"percent_change":201,"volume":1060,"transactions":9,"vwap":1059},"2026-03-17",49.48,49.97,54100,{"date":1062,"open":1048,"high":1026,"low":1063,"close":1021,"change":1064,"percent_change":142,"volume":1065,"transactions":9,"vwap":1021},"2026-03-16",49.76,0.161,10600,{"date":1067,"open":950,"high":946,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-13",49.749,-0.231,-0.46,16800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":955,"change":112,"percent_change":485,"volume":1076,"transactions":9,"vwap":955},"2026-03-12",50.13,49.57,2500,{"date":1078,"open":1079,"high":1080,"low":992,"close":1048,"change":112,"percent_change":485,"volume":685,"transactions":9,"vwap":1048},"2026-03-11",50.0050011,50.2,{"date":1082,"open":1083,"high":356,"low":1084,"close":588,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":588},"2026-03-10",50.055,49.677,0.144,0.29,14400,{"date":1089,"open":1021,"high":1090,"low":1091,"close":973,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":973},"2026-03-09",50.09,49.83,0.295,0.6,17500,{"date":1096,"open":1097,"high":999,"low":26,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-06",49.905,49.561,-0.339,-0.68,18100,{"date":1103,"open":946,"high":302,"low":1104,"close":1105,"change":251,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-05",49.55,49.9,-0.44,17300,{"date":1109,"open":922,"high":320,"low":939,"close":310,"change":303,"percent_change":304,"volume":1110,"transactions":9,"vwap":310},"2026-03-04",24000,{"date":1112,"open":945,"high":356,"low":985,"close":1113,"change":1114,"percent_change":884,"volume":1115,"transactions":9,"vwap":1113},"2026-03-03",50.205,-0.115,15100,{"date":1117,"open":240,"high":240,"low":588,"close":347,"change":428,"percent_change":1118,"volume":850,"transactions":9,"vwap":347},"2026-03-02",0.44,{"date":1120,"open":197,"high":19,"low":1121,"close":1121,"change":861,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-02-27",50.099998,-0.93,78300,{"date":1125,"open":197,"high":751,"low":197,"close":751,"change":271,"percent_change":422,"volume":1126,"transactions":9,"vwap":751},"2026-02-26",47900,{"date":1128,"open":745,"high":1129,"low":197,"close":815,"change":413,"percent_change":107,"volume":789,"transactions":9,"vwap":815},"2026-02-25",50.545,{"date":1131,"open":751,"high":751,"low":197,"close":729,"change":350,"percent_change":599,"volume":1132,"transactions":9,"vwap":729},"2026-02-24",7700,{"date":1134,"open":729,"high":411,"low":240,"close":197,"change":211,"percent_change":1135,"volume":1136,"transactions":9,"vwap":197},"2026-02-23",-0.2,30200,{"date":1138,"open":1139,"high":751,"low":815,"close":693,"change":107,"percent_change":201,"volume":1140,"transactions":9,"vwap":693},"2026-02-20",50.535,47800,{"date":1142,"open":1143,"high":1143,"low":745,"close":218,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":218},"2026-02-19",50.64,-0.166,-0.33,243700,{"date":1148,"open":1149,"high":1149,"low":706,"close":1150,"change":1151,"percent_change":221,"volume":1152,"transactions":9,"vwap":1150},"2026-02-18",50.73,50.656,-0.064,13300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1155,"change":776,"percent_change":492,"volume":805,"transactions":9,"vwap":1155},"2026-02-17",50.72,50.61,{"date":1158,"open":700,"high":1159,"low":792,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-13",50.683,0.143,0.28,9300,{"date":1164,"open":1165,"high":799,"low":792,"close":792,"change":1166,"percent_change":1044,"volume":1167,"transactions":9,"vwap":792},"2026-02-12",50.635,-0.077,36600,{"date":1169,"open":1170,"high":1170,"low":800,"close":1171,"change":1172,"percent_change":251,"volume":1173,"transactions":9,"vwap":1171},"2026-02-11",50.768,50.617,-0.112,9100,{"date":1175,"open":1149,"high":1176,"low":1155,"close":1177,"change":1178,"percent_change":422,"volume":837,"transactions":9,"vwap":1177},"2026-02-10",50.75,50.729,0.039,{"date":1180,"open":1181,"high":613,"low":1181,"close":1182,"change":107,"percent_change":201,"volume":1183,"transactions":9,"vwap":1182},"2026-02-09",50.646,50.69,23000,{"date":1185,"open":1155,"high":1155,"low":395,"close":395,"change":608,"percent_change":586,"volume":685,"transactions":9,"vwap":395},"2026-02-06",{"date":1187,"open":1188,"high":1155,"low":1143,"close":1189,"change":1039,"percent_change":1039,"volume":1190,"transactions":9,"vwap":1189},"2026-02-05",50.67,50.66,20000,{"date":1192,"open":1193,"high":1193,"low":1189,"close":1189,"change":341,"percent_change":357,"volume":1194,"transactions":9,"vwap":1189},"2026-02-04",50.77,21400,{"date":1196,"open":1197,"high":1197,"low":865,"close":1198,"change":816,"percent_change":684,"volume":1199,"transactions":9,"vwap":1198},"2026-02-03",50.79,50.74,36900,{"date":1201,"open":1202,"high":1203,"low":613,"close":1204,"change":1205,"percent_change":795,"volume":1206,"transactions":9,"vwap":1204},"2026-02-02",50.8,50.817,50.785,-0.165,5900,{"date":1208,"open":1209,"high":306,"low":1210,"close":1211,"change":1039,"percent_change":1039,"volume":1008,"transactions":9,"vwap":1211},"2026-01-30",50.985,50.91,50.95,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1211,"change":323,"percent_change":428,"volume":833,"transactions":9,"vwap":1211},"2026-01-29",51.0099983,50.9,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":341,"percent_change":357,"volume":1221,"transactions":9,"vwap":1220},"2026-01-28",50.97,51.040001,50.84,25500,{"date":1223,"open":306,"high":306,"low":544,"close":544,"change":702,"percent_change":112,"volume":941,"transactions":9,"vwap":544},"2026-01-27",{"date":1225,"open":1226,"high":1226,"low":544,"close":1227,"change":1228,"percent_change":599,"volume":1229,"transactions":9,"vwap":1227},"2026-01-26",51.099998,50.926,0.053,8100,{"date":1231,"open":1215,"high":544,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-23",50.87,50.873,-0.097,-0.19,6300,{"date":1238,"open":1239,"high":1218,"low":1239,"close":1218,"change":1240,"percent_change":554,"volume":673,"transactions":9,"vwap":1218},"2026-01-22",50.86,0.095,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":485,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-21",50.915,50.93,50.844,50.875,-0.04,12100,{"date":1250,"open":1220,"high":1210,"low":1251,"close":1252,"change":1253,"percent_change":107,"volume":1254,"transactions":9,"vwap":1252},"2026-01-20",50.82,50.895,0.028,146900,{"date":1256,"open":1210,"high":1210,"low":1257,"close":1258,"change":1259,"percent_change":413,"volume":1260,"transactions":9,"vwap":1258},"2026-01-16",50.801,50.867,0.017,10500,{"date":1262,"open":1202,"high":1263,"low":613,"close":1264,"change":413,"percent_change":107,"volume":1265,"transactions":9,"vwap":1264},"2026-01-15",50.89,50.85,59200,{"date":1267,"open":1251,"high":1232,"low":1197,"close":1251,"change":1268,"percent_change":672,"volume":1269,"transactions":9,"vwap":1251},"2026-01-14",-0.035,21900,{"date":1271,"open":1215,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":350,"volume":1275,"transactions":9,"vwap":1273},"2026-01-13",50.919,50.855,0.025,31800,{"date":1277,"open":1220,"high":1239,"low":1278,"close":1278,"change":112,"percent_change":485,"volume":1279,"transactions":9,"vwap":1278},"2026-01-12",50.83,14200,{"date":1281,"open":1282,"high":1220,"low":1198,"close":1220,"change":201,"percent_change":888,"volume":721,"transactions":9,"vwap":1220},"2026-01-09",50.775,{"date":1284,"open":1149,"high":1198,"low":1155,"close":1155,"change":1285,"percent_change":608,"volume":837,"transactions":9,"vwap":1155},"2026-01-08",-0.015,{"date":1287,"open":1193,"high":1288,"low":1155,"close":1289,"change":780,"percent_change":586,"volume":1173,"transactions":9,"vwap":1289},"2026-01-07",50.774,50.735,{"date":1291,"open":1292,"high":1292,"low":1177,"close":1293,"change":761,"percent_change":201,"volume":1162,"transactions":9,"vwap":1293},"2026-01-06",50.81,50.767,{"date":1295,"open":1188,"high":1176,"low":1296,"close":1297,"change":592,"percent_change":-6,"volume":819,"transactions":9,"vwap":1297},"2026-01-05",50.669,50.705,{"date":1299,"open":1176,"high":1176,"low":1188,"close":1300,"change":1301,"percent_change":422,"volume":1302,"transactions":9,"vwap":1300},"2026-01-02",50.707,0.042,9000,{"date":1304,"open":613,"high":613,"low":799,"close":1305,"change":303,"percent_change":304,"volume":1094,"transactions":9,"vwap":1305},"2025-12-31",50.665,{"date":1307,"open":1182,"high":1176,"low":799,"close":1176,"change":107,"percent_change":201,"volume":1308,"transactions":9,"vwap":1176},"2025-12-30",16900,{"date":1310,"open":613,"high":613,"low":792,"close":1182,"change":1311,"percent_change":1312,"volume":685,"transactions":9,"vwap":1182},"2025-12-29",-0.331,-0.65,{"date":1314,"open":1315,"high":1316,"low":306,"close":1317,"change":1318,"percent_change":232,"volume":857,"transactions":9,"vwap":1317},"2025-12-26",51.014999,51.029999,51.021,0.003,{"date":1320,"open":306,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":23,"volume":1325,"transactions":9,"vwap":1323},"2025-12-24",51.02,50.989,51.018002,0.048,24500,{"date":1327,"open":1328,"high":1226,"low":1263,"close":1218,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1218},"2025-12-23",51.07,-0.074,-0.14,67200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-22",50.98,51.060001,50.96,51.043999,0.084,0.16,15500,{"date":1342,"open":1210,"high":1214,"low":1210,"close":1336,"change":614,"percent_change":492,"volume":1029,"transactions":9,"vwap":1336},"2025-12-19",{"date":1344,"open":1345,"high":1218,"low":1345,"close":1346,"change":1347,"percent_change":323,"volume":1348,"transactions":9,"vwap":1346},"2025-12-18",50.923,50.925,0.054,3100,{"date":1350,"open":1210,"high":1210,"low":1251,"close":1351,"change":1352,"percent_change":107,"volume":805,"transactions":9,"vwap":1351},"2025-12-17",50.871,0.031,{"date":1354,"open":1239,"high":1244,"low":1355,"close":1220,"change":672,"percent_change":1330,"volume":781,"transactions":9,"vwap":1220},"2025-12-16",50.795,{"date":1357,"open":1176,"high":1210,"low":1176,"close":1210,"change":1358,"percent_change":599,"volume":1359,"transactions":9,"vwap":1210},"2025-12-15",0.049,3600,{"date":1361,"open":1362,"high":1263,"low":1176,"close":1363,"change":1364,"percent_change":554,"volume":862,"transactions":9,"vwap":1363},"2025-12-12",50.811,50.861,0.096,{"date":1366,"open":1367,"high":1239,"low":1367,"close":1368,"change":341,"percent_change":357,"volume":697,"transactions":9,"vwap":1368},"2025-12-11",50.657,50.765,{"date":1370,"open":1239,"high":1239,"low":1292,"close":1371,"change":261,"percent_change":242,"volume":1372,"transactions":9,"vwap":1371},"2025-12-10",50.845,4400,{"date":1374,"open":1375,"high":1251,"low":798,"close":1376,"change":683,"percent_change":684,"volume":1377,"transactions":9,"vwap":1376},"2025-12-09",50.722,50.715,5800,{"date":1379,"open":1380,"high":613,"low":1189,"close":1381,"change":1382,"percent_change":112,"volume":912,"transactions":9,"vwap":1381},"2025-12-08",50.675,50.759,-0.003,{"date":1384,"open":1155,"high":1202,"low":1188,"close":1385,"change":1386,"percent_change":323,"volume":747,"transactions":9,"vwap":1385},"2025-12-05",50.762,0.058,{"date":1388,"open":1182,"high":613,"low":1389,"close":1390,"change":210,"percent_change":211,"volume":1391,"transactions":9,"vwap":1390},"2025-12-04",50.625,50.704,26100,{"date":1393,"open":750,"high":1197,"low":750,"close":1394,"change":656,"percent_change":323,"volume":1395,"transactions":9,"vwap":1394},"2025-12-03",50.756,19600,{"date":1397,"open":1398,"high":865,"low":1143,"close":865,"change":341,"percent_change":357,"volume":1399,"transactions":9,"vwap":865},"2025-12-02",50.68,8400,{"date":1401,"open":1188,"high":613,"low":1188,"close":613,"change":201,"percent_change":888,"volume":1402,"transactions":9,"vwap":613},"2025-12-01",6600,{"date":1404,"open":706,"high":1149,"low":706,"close":1189,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1189},"2025-11-28",-0.342,-0.67,1200,{"date":1409,"open":1218,"high":1410,"low":1215,"close":1411,"change":931,"percent_change":492,"volume":1359,"transactions":9,"vwap":1411},"2025-11-26",51.0089989,51.0019989,{"date":1413,"open":1414,"high":1322,"low":1414,"close":1415,"change":1416,"percent_change":1039,"volume":789,"transactions":9,"vwap":1415},"2025-11-25",50.76,50.968,0.001,{"date":1418,"open":1371,"high":1219,"low":1278,"close":1419,"change":260,"percent_change":261,"volume":1420,"transactions":9,"vwap":1419},"2025-11-24",50.967,11700,{"date":1422,"open":1278,"high":1211,"low":1423,"close":1424,"change":1425,"percent_change":844,"volume":762,"transactions":9,"vwap":1424},"2025-11-21",50.787,50.902,0.109,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":304,"volume":766,"transactions":9,"vwap":1430},"2025-11-20",50.913,50.745,50.793,-0.088,{"date":1433,"open":1434,"high":1211,"low":1362,"close":1435,"change":1436,"percent_change":1330,"volume":1437,"transactions":9,"vwap":1435},"2025-11-19",50.909,50.881,-0.069,3400,{"date":1439,"open":1292,"high":1336,"low":613,"close":1211,"change":911,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1211},"2025-11-18",0.3,11800,{"date":1443,"open":1239,"high":1444,"low":1445,"close":1202,"change":853,"percent_change":333,"volume":1446,"transactions":9,"vwap":1202},"2025-11-17",50.869,50.797,1500,{"date":1448,"open":1193,"high":1449,"low":1155,"close":544,"change":1450,"percent_change":1451,"volume":899,"transactions":9,"vwap":544},"2025-11-14",50.94,0.174,0.34,{"date":1453,"open":1454,"high":613,"low":1198,"close":1455,"change":1456,"percent_change":341,"volume":1457,"transactions":9,"vwap":1455},"2025-11-13",50.754,50.746,-0.039,1600,{"date":1459,"open":1251,"high":1263,"low":1204,"close":1204,"change":1431,"percent_change":304,"volume":766,"transactions":9,"vwap":1204},"2025-11-12",{"date":1461,"open":1462,"high":1463,"low":1462,"close":1233,"change":232,"percent_change":270,"volume":1464,"transactions":9,"vwap":1233},"2025-11-11",50.71,50.88,3800,{"date":1466,"open":1218,"high":1218,"low":1467,"close":1468,"change":1469,"percent_change":672,"volume":1308,"transactions":9,"vwap":1468},"2025-11-10",50.748,50.863,-0.038,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":752,"volume":1475,"transactions":9,"vwap":1473},"2025-11-07",50.789,50.901,0.071,14700,{"date":1477,"open":1445,"high":1215,"low":1398,"close":1278,"change":1478,"percent_change":492,"volume":1479,"transactions":9,"vwap":1278},"2025-11-06",0.036,48700,{"date":1481,"open":1288,"high":1264,"low":1149,"close":1482,"change":1416,"percent_change":1039,"volume":771,"transactions":9,"vwap":1482},"2025-11-05",50.794,{"date":1484,"open":1220,"high":1232,"low":1182,"close":1430,"change":883,"percent_change":884,"volume":1420,"transactions":9,"vwap":1430},"2025-11-04",{"date":1486,"open":799,"high":1244,"low":799,"close":1210,"change":1487,"percent_change":357,"volume":1488,"transactions":9,"vwap":1210},"2025-11-03",-0.082,118200,{"date":1490,"open":1491,"high":1491,"low":1463,"close":1492,"change":1493,"percent_change":112,"volume":713,"transactions":9,"vwap":1492},"2025-10-31",51.080002,50.992,-0.007,{"date":1495,"open":1211,"high":1316,"low":1211,"close":1496,"change":1497,"percent_change":211,"volume":1464,"transactions":9,"vwap":1496},"2025-10-30",50.999,-0.051,{"date":1499,"open":1500,"high":1328,"low":1211,"close":1500,"change":232,"percent_change":270,"volume":1501,"transactions":9,"vwap":1500},"2025-10-29",51.049999,19000,{"date":1503,"open":1219,"high":1491,"low":1424,"close":1219,"change":1504,"percent_change":523,"volume":1505,"transactions":9,"vwap":1219},"2025-10-28",-0.135,5000,{"date":1507,"open":1508,"high":25,"low":1210,"close":25,"change":1509,"percent_change":142,"volume":1279,"transactions":9,"vwap":25},"2025-10-27",51.11,0.165,{"date":1511,"open":1211,"high":1512,"low":1239,"close":1214,"change":364,"percent_change":1513,"volume":678,"transactions":9,"vwap":1214},"2025-10-24",51.108,0.33,{"date":1515,"open":544,"high":544,"low":1516,"close":1220,"change":1039,"percent_change":1039,"volume":1517,"transactions":9,"vwap":1220},"2025-10-23",50.804,900,{"date":1519,"open":1258,"high":1520,"low":1220,"close":1220,"change":1521,"percent_change":413,"volume":1260,"transactions":9,"vwap":1220},"2025-10-22",50.905,0.015,{"date":1523,"open":1215,"high":1215,"low":1462,"close":1524,"change":1114,"percent_change":884,"volume":889,"transactions":9,"vwap":1524},"2025-10-21",50.825,{"date":1526,"open":1449,"high":1211,"low":1414,"close":1449,"change":752,"percent_change":1161,"volume":1359,"transactions":9,"vwap":1449},"2025-10-20",{"date":1528,"open":1176,"high":1251,"low":1529,"close":1202,"change":1530,"percent_change":350,"volume":1531,"transactions":9,"vwap":1202},"2025-10-17",50.556,0.023,6500,{"date":1533,"open":1197,"high":1211,"low":1193,"close":1534,"change":271,"percent_change":422,"volume":1348,"transactions":9,"vwap":1534},"2025-10-16",50.777,{"date":1536,"open":1197,"high":1239,"low":1398,"close":1537,"change":1538,"percent_change":1247,"volume":1539,"transactions":9,"vwap":1537},"2025-10-15",50.737,-0.018,7600,{"date":1541,"open":613,"high":544,"low":1542,"close":1543,"change":1285,"percent_change":608,"volume":857,"transactions":9,"vwap":1543},"2025-10-14",50.732,50.755,{"date":1545,"open":1546,"high":1546,"low":1188,"close":1193,"change":910,"percent_change":752,"volume":1547,"transactions":9,"vwap":1193},"2025-10-13",50.882,4700,{"date":1549,"open":1414,"high":1193,"low":706,"close":1550,"change":1551,"percent_change":1044,"volume":1552,"transactions":9,"vwap":1550},"2025-10-10",50.697,-0.075,5400,{"date":1554,"open":1193,"high":1251,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1173,"transactions":9,"vwap":1556},"2025-10-09",50.742,50.772,-0.139,-0.27,{"date":1560,"open":1149,"high":1214,"low":1149,"close":1561,"change":752,"percent_change":1161,"volume":685,"transactions":9,"vwap":1561},"2025-10-08",50.911,{"date":1563,"open":1232,"high":1232,"low":1564,"close":1565,"change":1566,"percent_change":251,"volume":1567,"transactions":9,"vwap":1565},"2025-10-07",50.711,50.771,-0.111,11400,{"date":1569,"open":1220,"high":1546,"low":1220,"close":1546,"change":1570,"percent_change":350,"volume":1571,"transactions":9,"vwap":1546},"2025-10-06",0.024,8300,{"date":1573,"open":1251,"high":1232,"low":1251,"close":1574,"change":1575,"percent_change":271,"volume":1576,"transactions":9,"vwap":1574},"2025-10-03",50.858,0.018,9500,{"date":1578,"open":1579,"high":1220,"low":1414,"close":1220,"change":995,"percent_change":422,"volume":678,"transactions":9,"vwap":1220},"2025-10-02",50.812,{"date":1581,"open":1582,"high":1251,"low":1582,"close":1445,"change":1235,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1445},"2025-10-01",50.701,-0.37,22000,{"date":1586,"open":1491,"high":1226,"low":1209,"close":1587,"change":910,"percent_change":752,"volume":1588,"transactions":9,"vwap":1587},"2025-09-30",50.987,257900,{"date":1590,"open":1218,"high":1218,"low":1232,"close":1591,"change":836,"percent_change":112,"volume":1592,"transactions":9,"vwap":1591},"2025-09-29",50.914,3900,{"date":1594,"open":1595,"high":1321,"low":1239,"close":1272,"change":1596,"percent_change":364,"volume":685,"transactions":9,"vwap":1272},"2025-09-26",51.014,0.087,{"date":1598,"open":544,"high":544,"low":1193,"close":1599,"change":1600,"percent_change":1235,"volume":1601,"transactions":9,"vwap":1599},"2025-09-25",50.832,-0.098,12400,{"date":1603,"open":1210,"high":1449,"low":1215,"close":1244,"change":904,"percent_change":741,"volume":1604,"transactions":9,"vwap":1244},"2025-09-24",103200,{"date":1606,"open":1351,"high":1607,"low":1232,"close":1607,"change":1608,"percent_change":107,"volume":1372,"transactions":9,"vwap":1607},"2025-09-23",50.956,0.032,{"date":1610,"open":1611,"high":1336,"low":1264,"close":1612,"change":1178,"percent_change":422,"volume":1613,"transactions":9,"vwap":1612},"2025-09-22",50.947,50.924,27600,{"date":1615,"open":1244,"high":1616,"low":1264,"close":1617,"change":1570,"percent_change":350,"volume":1618,"transactions":9,"vwap":1617},"2025-09-19",50.951,50.885,2200,{"date":1620,"open":1202,"high":1363,"low":1202,"close":1363,"change":1301,"percent_change":422,"volume":1621,"transactions":9,"vwap":1363},"2025-09-18",1900,{"date":1623,"open":1278,"high":1624,"low":1292,"close":1625,"change":1626,"percent_change":485,"volume":1627,"transactions":9,"vwap":1625},"2025-09-17",50.906,50.819,-0.011,2300,{"date":1629,"open":1463,"high":1263,"low":1414,"close":1278,"change":925,"percent_change":413,"volume":829,"transactions":9,"vwap":1278},"2025-09-16",{"date":1631,"open":1155,"high":1203,"low":1155,"close":1203,"change":776,"percent_change":492,"volume":1517,"transactions":9,"vwap":1203},"2025-09-15",{"date":1633,"open":1634,"high":1634,"low":1282,"close":613,"change":485,"percent_change":1247,"volume":697,"transactions":9,"vwap":613},"2025-09-12",50.864,{"date":1636,"open":1463,"high":1637,"low":1202,"close":1202,"change":112,"percent_change":485,"volume":833,"transactions":9,"vwap":1202},"2025-09-11",50.897,{"date":1639,"open":1415,"high":1415,"low":1155,"close":1292,"change":1640,"percent_change":628,"volume":1641,"transactions":9,"vwap":1292},"2025-09-10",-0.055,119100,{"date":1643,"open":1434,"high":1644,"low":1645,"close":1646,"change":614,"percent_change":492,"volume":1647,"transactions":9,"vwap":1646},"2025-09-09",50.918,50.856,50.865,2700,{"date":1649,"open":1239,"high":1232,"low":1650,"close":1278,"change":608,"percent_change":586,"volume":1651,"transactions":9,"vwap":1278},"2025-09-08",50.761,17000,{"date":1653,"open":1278,"high":1211,"low":1176,"close":1239,"change":810,"percent_change":323,"volume":1654,"transactions":9,"vwap":1239},"2025-09-05",50800,{"date":1656,"open":1204,"high":1278,"low":1657,"close":1658,"change":270,"percent_change":271,"volume":1659,"transactions":9,"vwap":1658},"2025-09-04",50.709,50.805,14000,{"date":1661,"open":1220,"high":1662,"low":1204,"close":1204,"change":1178,"percent_change":422,"volume":1663,"transactions":9,"vwap":1204},"2025-09-03",50.891,59800,{"date":1665,"open":1176,"high":1176,"low":1666,"close":1455,"change":1667,"percent_change":381,"volume":1592,"transactions":9,"vwap":1455},"2025-09-02",50.693,-0.219,{"date":1669,"open":1670,"high":306,"low":1263,"close":1671,"change":736,"percent_change":23,"volume":805,"transactions":9,"vwap":1671},"2025-08-29",50.998,50.965,{"date":1673,"open":1674,"high":1674,"low":1232,"close":1644,"change":1575,"percent_change":271,"volume":1627,"transactions":9,"vwap":1644},"2025-08-28",51.0050011,{"date":1676,"open":1677,"high":1678,"low":1202,"close":1215,"change":1228,"percent_change":599,"volume":1679,"transactions":9,"vwap":1215},"2025-08-27",50.847,51.12,198900,{"date":1681,"open":1336,"high":1496,"low":1251,"close":1677,"change":707,"percent_change":485,"volume":1001,"transactions":9,"vwap":1677},"2025-08-26",{"date":1683,"open":1449,"high":1449,"low":1414,"close":1273,"change":770,"percent_change":341,"volume":1684,"transactions":9,"vwap":1273},"2025-08-25",1300,{"date":1686,"open":1251,"high":1211,"low":1251,"close":1637,"change":107,"percent_change":201,"volume":673,"transactions":9,"vwap":1637},"2025-08-22",{"date":1688,"open":1278,"high":1215,"low":1689,"close":1690,"change":1691,"percent_change":1039,"volume":1692,"transactions":9,"vwap":1690},"2025-08-21",50.815,50.837,0.002,19300,{"date":1694,"open":1202,"high":1695,"low":1202,"close":1695,"change":836,"percent_change":112,"volume":721,"transactions":9,"vwap":1695},"2025-08-20",50.835,{"date":1697,"open":1193,"high":1698,"low":1193,"close":1220,"change":1521,"percent_change":413,"volume":1699,"transactions":9,"vwap":1220},"2025-08-19",50.874,1700,{"date":1701,"open":1658,"high":1702,"low":1202,"close":1524,"change":112,"percent_change":485,"volume":889,"transactions":9,"vwap":1524},"2025-08-18",50.852,{"date":1704,"open":1239,"high":1239,"low":1202,"close":1695,"change":271,"percent_change":422,"volume":721,"transactions":9,"vwap":1695},"2025-08-15",{"date":1706,"open":613,"high":1292,"low":613,"close":1355,"change":740,"percent_change":741,"volume":825,"transactions":9,"vwap":1355},"2025-08-14",{"date":1708,"open":1278,"high":1646,"low":1251,"close":1251,"change":1274,"percent_change":350,"volume":833,"transactions":9,"vwap":1251},"2025-08-13",{"date":1710,"open":1463,"high":1463,"low":1189,"close":1355,"change":1416,"percent_change":1039,"volume":1437,"transactions":9,"vwap":1355},"2025-08-12",{"date":1712,"open":613,"high":1239,"low":717,"close":1482,"change":1575,"percent_change":271,"volume":771,"transactions":9,"vwap":1482},"2025-08-11",{"date":1714,"open":1220,"high":1264,"low":1376,"close":1715,"change":1716,"percent_change":1717,"volume":1399,"transactions":9,"vwap":1715},"2025-08-08",50.776,0.159,0.31,{"date":1719,"open":1197,"high":1197,"low":729,"close":1171,"change":671,"percent_change":672,"volume":1720,"transactions":9,"vwap":1171},"2025-08-07",18800,{"date":1722,"open":1189,"high":1198,"low":798,"close":799,"change":956,"percent_change":364,"volume":1723,"transactions":9,"vwap":799},"2025-08-06",16300,{"date":1725,"open":717,"high":1193,"low":729,"close":1726,"change":1285,"percent_change":608,"volume":1727,"transactions":9,"vwap":1726},"2025-08-05",50.565,506700,{"date":1729,"open":729,"high":799,"low":729,"close":814,"change":614,"percent_change":492,"volume":1730,"transactions":9,"vwap":814},"2025-08-04",1800,{"date":1732,"open":751,"high":798,"low":815,"close":1129,"change":1733,"percent_change":1734,"volume":1684,"transactions":9,"vwap":1129},"2025-08-01",-0.31,-0.61,{"date":1736,"open":1211,"high":1211,"low":1202,"close":1273,"change":1737,"percent_change":844,"volume":721,"transactions":9,"vwap":1273},"2025-07-31",0.108,{"date":1739,"open":1197,"high":1211,"low":1198,"close":1740,"change":1741,"percent_change":1330,"volume":1730,"transactions":9,"vwap":1740},"2025-07-30",50.747,-0.073,{"date":1743,"open":1211,"high":1211,"low":1193,"close":1251,"change":1744,"percent_change":112,"volume":829,"transactions":9,"vwap":1251},"2025-07-29",-0.004,{"date":1746,"open":1202,"high":1747,"low":1414,"close":1748,"change":1749,"percent_change":201,"volume":1437,"transactions":9,"vwap":1748},"2025-07-28",50.938,50.824,0.059,{"date":1751,"open":613,"high":613,"low":1752,"close":1368,"change":442,"percent_change":350,"volume":1407,"transactions":9,"vwap":1368},"2025-07-25",50.753,{"date":1754,"open":1149,"high":1264,"low":1182,"close":1755,"change":1756,"percent_change":672,"volume":713,"transactions":9,"vwap":1755},"2025-07-24",50.738,-0.037,{"date":1758,"open":1759,"high":1759,"low":1282,"close":1282,"change":1478,"percent_change":492,"volume":1760,"transactions":9,"vwap":1282},"2025-07-23",50.849,700,{"date":1762,"open":1143,"high":1264,"low":1143,"close":1763,"change":702,"percent_change":112,"volume":837,"transactions":9,"vwap":1763},"2025-07-22",50.739,{"date":1765,"open":1463,"high":1463,"low":799,"close":1429,"change":1551,"percent_change":1044,"volume":837,"transactions":9,"vwap":1429},"2025-07-21",{"date":1767,"open":1198,"high":1251,"low":865,"close":1251,"change":261,"percent_change":242,"volume":666,"transactions":9,"vwap":1251},"2025-07-18",{"date":1769,"open":1182,"high":1155,"low":751,"close":1182,"change":271,"percent_change":422,"volume":1173,"transactions":9,"vwap":1182},"2025-07-17",{"date":1771,"open":1398,"high":1398,"low":1165,"close":799,"change":665,"percent_change":232,"volume":1772,"transactions":9,"vwap":799},"2025-07-16",14800,{"date":1774,"open":1775,"high":1289,"low":1775,"close":1181,"change":1776,"percent_change":122,"volume":889,"transactions":9,"vwap":1181},"2025-07-15",50.613,0.126,{"date":1778,"open":1198,"high":1198,"low":419,"close":419,"change":1779,"percent_change":1780,"volume":1531,"transactions":9,"vwap":419},"2025-07-14",-0.191,-0.38,{"date":1782,"open":1189,"high":1198,"low":1189,"close":1564,"change":1783,"percent_change":485,"volume":721,"transactions":9,"vwap":1564},"2025-07-11",-0.009,{"date":1785,"open":1786,"high":1786,"low":751,"close":1155,"change":492,"percent_change":752,"volume":1787,"transactions":9,"vwap":1155},"2025-07-10",50.791,48600,{"date":1789,"open":706,"high":1176,"low":798,"close":799,"change":1382,"percent_change":112,"volume":1790,"transactions":9,"vwap":799},"2025-07-09",16400,{"date":1792,"open":218,"high":1793,"low":218,"close":1794,"change":1318,"percent_change":232,"volume":1795,"transactions":9,"vwap":1794},"2025-07-08",50.724,50.653,3300,{"date":1797,"open":798,"high":799,"low":734,"close":799,"change":1521,"percent_change":413,"volume":1798,"transactions":9,"vwap":799},"2025-07-07",19800,{"date":1800,"open":395,"high":1165,"low":1801,"close":1165,"change":260,"percent_change":261,"volume":996,"transactions":9,"vwap":1165},"2025-07-03",50.628,{"date":1803,"open":815,"high":814,"low":1804,"close":751,"change":364,"percent_change":1451,"volume":1627,"transactions":9,"vwap":751},"2025-07-02",50.506,{"date":1806,"open":248,"high":792,"low":238,"close":238,"change":849,"percent_change":1807,"volume":1808,"transactions":9,"vwap":238},"2025-07-01",-0.83,11100,{"date":1810,"open":1239,"high":1239,"low":706,"close":1251,"change":1811,"percent_change":1812,"volume":1547,"transactions":9,"vwap":1251},"2025-06-30",0.138,0.27,{"date":1814,"open":1251,"high":1278,"low":706,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-06-27",50.682,-0.143,-0.28,15200,{"date":1820,"open":815,"high":1524,"low":815,"close":1524,"change":1274,"percent_change":350,"volume":1821,"transactions":9,"vwap":1524},"2025-06-26",11600,{"date":1823,"open":729,"high":1251,"low":729,"close":1202,"change":599,"percent_change":531,"volume":1613,"transactions":9,"vwap":1202},"2025-06-25",{"date":1825,"open":751,"high":1462,"low":751,"close":865,"change":873,"percent_change":261,"volume":805,"transactions":9,"vwap":865},"2025-06-24",{"date":1827,"open":1143,"high":1305,"low":1828,"close":1829,"change":1474,"percent_change":752,"volume":1601,"transactions":9,"vwap":1829},"2025-06-23",50.551,50.634,{"date":1831,"open":1143,"high":1143,"low":1832,"close":1833,"change":592,"percent_change":-6,"volume":1834,"transactions":9,"vwap":1833},"2025-06-20",50.547,50.563,10800,{"date":1836,"open":815,"high":1462,"low":729,"close":1726,"change":1487,"percent_change":357,"volume":1190,"transactions":9,"vwap":1726},"2025-06-18",{"date":1838,"open":395,"high":1188,"low":1839,"close":1840,"change":1259,"percent_change":413,"volume":868,"transactions":9,"vwap":1840},"2025-06-17",50.461,50.647,{"date":1842,"open":798,"high":1182,"low":729,"close":395,"change":261,"percent_change":242,"volume":841,"transactions":9,"vwap":395},"2025-06-16",{"date":1844,"open":751,"high":706,"low":745,"close":729,"change":221,"percent_change":523,"volume":1248,"transactions":9,"vwap":729},"2025-06-13",{"date":1846,"open":750,"high":395,"low":387,"close":395,"change":260,"percent_change":261,"volume":1065,"transactions":9,"vwap":395},"2025-06-12",{"date":1848,"open":792,"high":1156,"low":792,"close":1726,"change":910,"percent_change":752,"volume":1849,"transactions":9,"vwap":1726},"2025-06-11",6400,{"date":1851,"open":871,"high":1852,"low":724,"close":1853,"change":1469,"percent_change":341,"volume":1552,"transactions":9,"vwap":1853},"2025-06-10",50.622,50.492,{"date":1855,"open":792,"high":717,"low":815,"close":815,"change":1856,"percent_change":1135,"volume":912,"transactions":9,"vwap":815},"2025-06-09",-0.101,{"date":1858,"open":815,"high":1188,"low":815,"close":1859,"change":1416,"percent_change":1039,"volume":1860,"transactions":9,"vwap":1859},"2025-06-06",50.631,17400,{"date":1862,"open":792,"high":395,"low":387,"close":395,"change":422,"percent_change":1339,"volume":981,"transactions":9,"vwap":395},"2025-06-05",{"date":1864,"open":19,"high":693,"low":573,"close":693,"change":350,"percent_change":599,"volume":1865,"transactions":9,"vwap":693},"2025-06-04",192800,{"date":1867,"open":259,"high":800,"low":293,"close":729,"change":684,"percent_change":1868,"volume":1869,"transactions":9,"vwap":729},"2025-06-03",-0.18,25800,{"date":1871,"open":218,"high":717,"low":218,"close":717,"change":221,"percent_change":523,"volume":1446,"transactions":9,"vwap":717},"2025-06-02",{"date":1873,"open":706,"high":1155,"low":798,"close":1155,"change":232,"percent_change":270,"volume":1001,"transactions":9,"vwap":1155},"2025-05-30",{"date":1875,"open":1165,"high":1462,"low":750,"close":1462,"change":1876,"percent_change":147,"volume":666,"transactions":9,"vwap":1462},"2025-05-29",0.192,{"date":1878,"open":238,"high":706,"low":238,"close":1879,"change":1386,"percent_change":323,"volume":1236,"transactions":9,"vwap":1879},"2025-05-28",50.518,{"date":1881,"open":792,"high":792,"low":293,"close":19,"change":1235,"percent_change":1780,"volume":1882,"transactions":9,"vwap":19},"2025-05-27",16100,{"date":1884,"open":248,"high":865,"low":248,"close":799,"change":422,"percent_change":1339,"volume":1885,"transactions":9,"vwap":799},"2025-05-23",342500,{"date":1887,"open":1188,"high":1381,"low":19,"close":751,"change":1575,"percent_change":271,"volume":1692,"transactions":9,"vwap":751},"2025-05-22",{"date":1889,"open":750,"high":1890,"low":840,"close":1891,"change":614,"percent_change":492,"volume":1892,"transactions":9,"vwap":1891},"2025-05-21",50.599,50.552,27000,{"date":1894,"open":1895,"high":1896,"low":197,"close":1896,"change":665,"percent_change":232,"volume":825,"transactions":9,"vwap":1896},"2025-05-20",50.475,50.517,{"date":1898,"open":217,"high":800,"low":217,"close":1899,"change":1900,"percent_change":720,"volume":762,"transactions":9,"vwap":1899},"2025-05-19",50.513,0.093,{"date":1902,"open":347,"high":197,"low":347,"close":259,"change":910,"percent_change":752,"volume":1821,"transactions":9,"vwap":259},"2025-05-16",{"date":1904,"open":1905,"high":217,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1446,"transactions":9,"vwap":1906},"2025-05-15",50.18,50.347,0.187,0.37,{"date":1910,"open":285,"high":238,"low":922,"close":922,"change":741,"percent_change":211,"volume":1399,"transactions":9,"vwap":922},"2025-05-14",{"date":1912,"open":520,"high":520,"low":1913,"close":511,"change":1513,"percent_change":137,"volume":1229,"transactions":9,"vwap":511},"2025-05-13",50.127,{"date":1915,"open":939,"high":1916,"low":985,"close":992,"change":741,"percent_change":211,"volume":1917,"transactions":9,"vwap":992},"2025-05-12",50.184,253300,{"date":1919,"open":945,"high":1059,"low":1920,"close":951,"change":112,"percent_change":485,"volume":1921,"transactions":9,"vwap":951},"2025-05-09",49.891,26600,{"date":1923,"open":588,"high":588,"low":1924,"close":924,"change":1538,"percent_change":1247,"volume":1849,"transactions":9,"vwap":924},"2025-05-08",49.935,{"date":1926,"open":1927,"high":1011,"low":1927,"close":1928,"change":1386,"percent_change":201,"volume":1441,"transactions":9,"vwap":1928},"2025-05-07",49.82,49.958,{"date":1930,"open":1931,"high":588,"low":1105,"close":1105,"change":1166,"percent_change":1044,"volume":1618,"transactions":9,"vwap":1105},"2025-05-06",49.956,{"date":1933,"open":1105,"high":588,"low":1934,"close":1935,"change":1936,"percent_change":314,"volume":1937,"transactions":9,"vwap":1935},"2025-05-05",49.81,49.977,0.117,21500,{"date":1939,"open":1934,"high":945,"low":1934,"close":985,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":985},"2025-05-02",0.283,0.57,74100,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1022,"percent_change":689,"volume":1050,"transactions":9,"vwap":1946},"2025-05-01",49.47,49.577,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":911,"volume":1952,"transactions":9,"vwap":1950},"2025-04-30",49.5,49.779,0.074,11500,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":270,"volume":1795,"transactions":9,"vwap":1956},"2025-04-29",49.63,49.705,0.011,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1478,"percent_change":492,"volume":1963,"transactions":9,"vwap":1962},"2025-04-28",49.711,49.51,49.694,48000,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":592,"percent_change":-6,"volume":854,"transactions":9,"vwap":1968},"2025-04-25",49.66,49.58,49.658,{"date":1970,"open":1971,"high":984,"low":1971,"close":1966,"change":1972,"percent_change":1973,"volume":878,"transactions":9,"vwap":1966},"2025-04-24",49.32,0.229,0.46,{"date":1975,"open":1976,"high":984,"low":1977,"close":1978,"change":765,"percent_change":270,"volume":1979,"transactions":9,"vwap":1978},"2025-04-23",49.64,49.41,49.431,25400,{"date":180,"open":176,"high":1104,"low":176,"close":1981,"change":1982,"percent_change":52,"volume":1567,"transactions":9,"vwap":1981},49.419,0.239]