[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFRL":3,"homepage-market-summary":29,"stock-historical-PFRL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PFRL","2026-10-06",{"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},"PGIM Floating Rate Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6887,2.8176,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},49.53,49.86,49.501377,49.4715,0.0585,0.12,12481.428434,50.2,48.6,14450.54404992032,58.1,1048,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},50.48,13482,4920886.55653,1.09,"2025-04-24",[183,186,196,205,215,225,235,244,254,264,273,282,290,300,310,317,324,332,340,351,358,365,374,381,388,396,405,411,417,424,431,440,446,454,461,471,478,485,493,501,510,518,524,533,543,551,558,565,572,580,589,594,600,607,614,619,625,632,639,645,649,653,657,663,670,675,679,684,690,697,701,705,709,713,717,722,726,730,735,739,745,751,756,762,766,770,773,775,781,787,792,795,798,801,805,809,812,818,821,826,829,832,835,839,842,845,850,855,859,865,871,873,875,878,883,888,892,897,901,907,911,917,924,930,934,941,949,957,962,970,978,985,991,998,1004,1010,1015,1019,1022,1028,1031,1034,1039,1044,1049,1051,1054,1057,1062,1068,1073,1078,1085,1091,1097,1102,1108,1112,1116,1118,1121,1125,1130,1134,1137,1141,1145,1149,1154,1158,1163,1168,1173,1179,1183,1186,1188,1192,1196,1199,1203,1206,1210,1215,1219,1222,1225,1229,1231,1233,1236,1240,1242,1247,1252,1259,1263,1265,1269,1273,1278,1281,1284,1287,1289,1291,1294,1296,1299,1302,1306,1309,1311,1315,1317,1323,1325,1329,1333,1337,1341,1344,1347,1351,1354,1359,1361,1365,1370,1372,1374,1376,1380,1383,1387,1390,1395,1398,1401,1406,1410,1413,1417,1420,1423,1427,1431,1434,1438,1441,1444,1447,1452,1455,1458,1463,1469,1472,1477,1481,1485,1490,1495,1501,1506,1513,1517,1520,1527,1532,1535,1538,1541,1545,1548,1552,1558,1565,1571,1575,1579,1584,1590,1593,1598,1602,1606,1610,1614,1619,1624,1628,1633,1640,1643,1645,1648,1653,1659,1663,1668,1671,1673,1675,1678,1681,1683,1686,1689,1692,1694,1697,1700,1702,1706,1710,1713,1716,1719,1724,1728,1731,1733,1737,1740,1745,1747,1749,1753,1755,1759,1762,1765,1768,1771,1776,1779,1783,1787,1790,1794,1798,1801,1803,1806,1810,1812,1814,1816,1819,1821,1824,1828,1831,1835,1840,1845,1851,1854,1861,1865,1871,1874,1877,1880],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},128,49.6308,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",49.465,49.48,49.43,-0.0385,-0.08,11151.0645,137,49.4654,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":81,"volume":202,"transactions":203,"vwap":204},"2026-10-02",49.46,49.55,49.51,0.07,12314.321,192,49.493,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",49.1,49.5,49.44,-0.0696,-0.14,23282.6209,225,49.328,{"date":216,"open":217,"high":218,"low":190,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",49.4872,49.5399,49.5096,-0.2897,-0.58,9617.4836,127,49.4908,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",49.68,49.83,49.7993,-0.0307,-0.06,17814.19827,177,49.7879,{"date":236,"open":237,"high":238,"low":237,"close":228,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",49.78,49.88,-0.02,-0.04,30406.40453,294,49.8187,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",49.94,49.84,49.85,-0.015,-0.03,11863.9449,120,49.8714,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",49.81,49.91,49.865,-0.0457,-0.09,6240.184835,95,49.8656,{"date":265,"open":246,"high":266,"low":267,"close":268,"change":269,"percent_change":250,"volume":270,"transactions":271,"vwap":272},"2026-09-23",49.96,49.89,49.9107,-0.0143,85034.12697,96,49.9094,{"date":274,"open":275,"high":276,"low":267,"close":277,"change":278,"percent_change":250,"volume":279,"transactions":280,"vwap":281},"2026-09-22",49.92,49.9528,49.925,-0.0151,10912.915,110,49.9312,{"date":283,"open":257,"high":284,"low":257,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":233,"vwap":289},"2026-09-21",49.9871,49.9401,0.0251,0.05,16712.953011,49.9366,{"date":291,"open":292,"high":24,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",49.9,49.8601,49.915,0.052,0.1,20227.751158,185,49.9284,{"date":301,"open":302,"high":303,"low":247,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",49.845,49.93,49.863,-0.037,-0.07,6165.3972,115,49.866,{"date":311,"open":256,"high":257,"low":256,"close":292,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.105,0.21,14299.6531,184,49.8678,{"date":318,"open":275,"high":275,"low":319,"close":320,"change":249,"percent_change":250,"volume":321,"transactions":322,"vwap":323},"2026-09-15",49.79,49.795,9060.3752,139,49.8162,{"date":325,"open":326,"high":326,"low":327,"close":256,"change":328,"percent_change":239,"volume":329,"transactions":330,"vwap":331},"2026-09-14",49.82,49.76,-0.0095,7058.926275,89,49.7884,{"date":333,"open":237,"high":248,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":223,"vwap":339},"2026-09-11",49.765,49.8195,0.0645,0.13,24401.1744,49.7936,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",49.74,49.8,49.735,49.755,0.205,0.41,14915.526288,143,49.7685,{"date":352,"open":237,"high":256,"low":199,"close":199,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",-0.225,-0.45,69839.5204,103,49.6371,{"date":359,"open":360,"high":256,"low":360,"close":361,"change":362,"percent_change":211,"volume":363,"transactions":330,"vwap":364},"2026-09-08",49.7451,49.775,-0.0701,2749.480881,49.7728,{"date":366,"open":367,"high":292,"low":334,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",49.77,49.8451,0.0851,0.17,34370.500562,105,49.8478,{"date":375,"open":137,"high":320,"low":137,"close":327,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.0299,0.06,8105.74355,170,49.7695,{"date":382,"open":18,"high":18,"low":383,"close":384,"change":385,"percent_change":240,"volume":386,"transactions":387,"vwap":137},"2026-09-02",49.69,49.7301,-0.0199,22806.2048,191,{"date":389,"open":383,"high":237,"low":383,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",49.75,0.0459,0.09,19034.1496,252,49.744,{"date":397,"open":398,"high":390,"low":399,"close":400,"change":401,"percent_change":354,"volume":402,"transactions":403,"vwap":404},"2026-08-31",49.6592,49.65,49.7041,-0.2259,3346.3216,97,49.6822,{"date":406,"open":277,"high":266,"low":275,"close":303,"change":407,"percent_change":239,"volume":408,"transactions":409,"vwap":410},"2026-08-28",-0.01,8501.3499,117,49.9352,{"date":412,"open":275,"high":246,"low":267,"close":246,"change":413,"percent_change":287,"volume":414,"transactions":415,"vwap":416},"2026-08-27",0.025,12052.3059,90,49.9211,{"date":418,"open":238,"high":419,"low":18,"close":294,"change":151,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",49.95,0.08,15600.518447,141,49.8976,{"date":425,"open":18,"high":238,"low":256,"close":426,"change":427,"percent_change":239,"volume":428,"transactions":429,"vwap":430},"2026-08-25",49.875,-0.0081,14781.914535,166,49.8445,{"date":432,"open":256,"high":267,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",49.7837,49.8831,0.0981,0.2,18999.513429,164,49.8406,{"date":441,"open":319,"high":343,"low":390,"close":442,"change":443,"percent_change":296,"volume":444,"transactions":409,"vwap":445},"2026-08-21",49.785,0.0499,10035.7981,49.7796,{"date":447,"open":448,"high":334,"low":448,"close":449,"change":450,"percent_change":407,"volume":451,"transactions":452,"vwap":453},"2026-08-20",49.71,49.7351,-0.0049,9251.3296,102,49.7324,{"date":455,"open":456,"high":367,"low":383,"close":342,"change":457,"percent_change":296,"volume":458,"transactions":459,"vwap":460},"2026-08-19",49.72,0.0493,6883.9013,129,49.733,{"date":462,"open":463,"high":237,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",49.695,49.6703,49.6907,-0.0244,-0.05,6598.817075,98,49.7019,{"date":472,"open":456,"high":292,"low":463,"close":473,"change":474,"percent_change":287,"volume":475,"transactions":476,"vwap":477},"2026-08-17",49.7151,0.0239,13610.7506,152,49.719,{"date":479,"open":448,"high":448,"low":480,"close":481,"change":482,"percent_change":250,"volume":483,"transactions":403,"vwap":484},"2026-08-14",49.66,49.6912,-0.0138,8960.7706,49.6904,{"date":486,"open":327,"high":327,"low":487,"close":488,"change":489,"percent_change":392,"volume":490,"transactions":491,"vwap":492},"2026-08-13",49.67,49.705,0.045,7952.4016,106,49.7057,{"date":494,"open":495,"high":496,"low":497,"close":480,"change":201,"percent_change":81,"volume":498,"transactions":499,"vwap":500},"2026-08-12",49.63,49.7,49.6299,11050.6206,140,49.6598,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":249,"percent_change":250,"volume":507,"transactions":508,"vwap":509},"2026-08-11",49.5899,49.61,49.56,49.59,15003.8796,108,49.5866,{"date":511,"open":505,"high":504,"low":505,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",49.605,0.005,0.01,5107.7846,84,49.5904,{"date":519,"open":480,"high":480,"low":520,"close":521,"change":413,"percent_change":287,"volume":522,"transactions":330,"vwap":523},"2026-08-07",49.5901,49.6,6761.3955,49.6184,{"date":525,"open":506,"high":526,"low":527,"close":528,"change":529,"percent_change":392,"volume":530,"transactions":531,"vwap":532},"2026-08-06",49.62,49.5501,49.575,0.0455,11962.172678,126,49.5833,{"date":534,"open":535,"high":536,"low":200,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",49.54,49.58,49.5295,0.0083,0.02,12339.563753,155,49.529,{"date":544,"open":198,"high":545,"low":198,"close":546,"change":547,"percent_change":420,"volume":548,"transactions":549,"vwap":550},"2026-08-04",49.57,49.5212,0.0412,28327.3973,256,49.5244,{"date":552,"open":553,"high":200,"low":554,"close":189,"change":539,"percent_change":151,"volume":555,"transactions":556,"vwap":557},"2026-08-03",49.42,49.391,73021.035887,341,49.4604,{"date":559,"open":189,"high":208,"low":209,"close":198,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",-0.21,-0.42,12622.391053,104,49.4669,{"date":566,"open":480,"high":227,"low":495,"close":487,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",-0.16,-0.32,13188.128204,156,49.6616,{"date":573,"open":574,"high":228,"low":504,"close":228,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",49.6401,0.1959,0.39,78165.034551,188,49.7678,{"date":581,"open":582,"high":227,"low":526,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",49.64,49.6341,0.0141,0.03,11254.131234,160,49.6501,{"date":590,"open":582,"high":480,"low":504,"close":526,"change":250,"percent_change":231,"volume":591,"transactions":592,"vwap":593},"2026-07-27",26239.7723,238,49.638,{"date":595,"open":399,"high":480,"low":582,"close":399,"change":596,"percent_change":239,"volume":597,"transactions":598,"vwap":599},"2026-07-24",-0.0079,3158.2683,136,49.6528,{"date":601,"open":399,"high":227,"low":506,"close":602,"change":603,"percent_change":514,"volume":604,"transactions":605,"vwap":606},"2026-07-23",49.6579,0.0029,15847.3684,119,49.6329,{"date":608,"open":480,"high":227,"low":582,"close":609,"change":610,"percent_change":201,"volume":611,"transactions":612,"vwap":613},"2026-07-22",49.655,0.035,7095.2213,85,49.6581,{"date":615,"open":504,"high":582,"low":616,"close":526,"change":413,"percent_change":287,"volume":617,"transactions":618,"vwap":504},"2026-07-21",49.5401,4386.4541,75,{"date":620,"open":526,"high":582,"low":505,"close":621,"change":514,"percent_change":539,"volume":622,"transactions":623,"vwap":624},"2026-07-20",49.595,6648.8781,124,49.5785,{"date":626,"open":199,"high":512,"low":627,"close":628,"change":514,"percent_change":539,"volume":629,"transactions":630,"vwap":631},"2026-07-17",49.5499,49.585,5343.5111,70,49.5603,{"date":633,"open":505,"high":634,"low":505,"close":528,"change":635,"percent_change":514,"volume":636,"transactions":637,"vwap":638},"2026-07-16",49.5999,0.0068,2020.84962,67,49.5805,{"date":640,"open":528,"high":506,"low":199,"close":641,"change":642,"percent_change":240,"volume":643,"transactions":308,"vwap":644},"2026-07-15",49.5682,-0.0218,11934.3789,49.5793,{"date":646,"open":506,"high":227,"low":536,"close":506,"change":250,"percent_change":231,"volume":647,"transactions":194,"vwap":648},"2026-07-14",9957.5282,49.6251,{"date":650,"open":505,"high":399,"low":505,"close":526,"change":539,"percent_change":151,"volume":651,"transactions":598,"vwap":652},"2026-07-13",3809.0492,49.6052,{"date":654,"open":504,"high":526,"low":655,"close":521,"change":151,"percent_change":420,"volume":656,"transactions":9,"vwap":521},"2026-07-10",49.565,7700,{"date":658,"open":659,"high":545,"low":200,"close":505,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":505},"2026-07-09",49.511,0.053,0.11,8000,{"date":664,"open":665,"high":504,"low":666,"close":667,"change":668,"percent_change":192,"volume":669,"transactions":9,"vwap":667},"2026-07-08",49.49,49.485,49.507,-0.038,94400,{"date":671,"open":672,"high":506,"low":200,"close":673,"change":489,"percent_change":392,"volume":674,"transactions":9,"vwap":673},"2026-07-07",49.52,49.545,9000,{"date":676,"open":189,"high":505,"low":189,"close":208,"change":677,"percent_change":539,"volume":678,"transactions":9,"vwap":208},"2026-07-06",0.012,18800,{"date":680,"open":665,"high":672,"low":198,"close":681,"change":682,"percent_change":585,"volume":683,"transactions":9,"vwap":681},"2026-07-02",49.488,0.013,3400,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":585,"percent_change":377,"volume":689,"transactions":9,"vwap":687},"2026-07-01",49.429,49.475,49.41,1700,{"date":691,"open":399,"high":399,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-30",49.36,49.445,-0.19,-0.38,10000,{"date":698,"open":495,"high":699,"low":521,"close":699,"change":489,"percent_change":392,"volume":700,"transactions":9,"vwap":699},"2026-06-29",49.635,2900,{"date":702,"open":495,"high":495,"low":208,"close":506,"change":703,"percent_change":560,"volume":704,"transactions":9,"vwap":506},"2026-06-26",-0.105,17100,{"date":706,"open":526,"high":137,"low":526,"close":463,"change":707,"percent_change":337,"volume":708,"transactions":9,"vwap":463},"2026-06-25",0.065,35100,{"date":710,"open":495,"high":390,"low":545,"close":495,"change":711,"percent_change":407,"volume":712,"transactions":9,"vwap":495},"2026-06-24",-0.005,16500,{"date":714,"open":535,"high":496,"low":535,"close":699,"change":715,"percent_change":377,"volume":716,"transactions":9,"vwap":699},"2026-06-23",0.029,11100,{"date":718,"open":399,"high":390,"low":506,"close":719,"change":720,"percent_change":239,"volume":721,"transactions":9,"vwap":719},"2026-06-22",49.606,-0.009,11200,{"date":723,"open":495,"high":487,"low":521,"close":724,"change":312,"percent_change":313,"volume":725,"transactions":9,"vwap":724},"2026-06-18",49.615,8900,{"date":727,"open":189,"high":545,"low":728,"close":200,"change":287,"percent_change":296,"volume":729,"transactions":9,"vwap":200},"2026-06-17",49.47,13100,{"date":731,"open":728,"high":505,"low":732,"close":198,"change":467,"percent_change":733,"volume":734,"transactions":9,"vwap":198},"2026-06-16",49.455,-0.1,11800,{"date":736,"open":737,"high":200,"low":737,"close":200,"change":312,"percent_change":313,"volume":738,"transactions":9,"vwap":200},"2026-06-15",49.45,12300,{"date":740,"open":741,"high":728,"low":742,"close":743,"change":744,"percent_change":240,"volume":725,"transactions":9,"vwap":743},"2026-06-12",49.4,49.39,49.405,-0.021,{"date":746,"open":553,"high":665,"low":747,"close":748,"change":749,"percent_change":392,"volume":750,"transactions":9,"vwap":748},"2026-06-11",49.337,49.426,0.046,16700,{"date":752,"open":209,"high":189,"low":753,"close":753,"change":754,"percent_change":211,"volume":755,"transactions":9,"vwap":753},"2026-06-10",49.38,-0.069,4500,{"date":757,"open":209,"high":208,"low":758,"close":759,"change":760,"percent_change":539,"volume":761,"transactions":9,"vwap":759},"2026-06-09",49.382,49.449,0.009,48300,{"date":763,"open":742,"high":728,"low":764,"close":209,"change":513,"percent_change":514,"volume":765,"transactions":9,"vwap":209},"2026-06-08",49.384,8300,{"date":767,"open":732,"high":535,"low":768,"close":768,"change":250,"percent_change":231,"volume":769,"transactions":9,"vwap":768},"2026-06-05",49.435,9500,{"date":771,"open":209,"high":665,"low":209,"close":188,"change":413,"percent_change":287,"volume":772,"transactions":9,"vwap":188},"2026-06-04",9100,{"date":774,"open":688,"high":208,"low":758,"close":209,"change":489,"percent_change":392,"volume":716,"transactions":9,"vwap":209},"2026-06-03",{"date":776,"open":742,"high":741,"low":777,"close":778,"change":779,"percent_change":585,"volume":780,"transactions":9,"vwap":778},"2026-06-02",49.37,49.395,0.015,11700,{"date":782,"open":741,"high":553,"low":783,"close":753,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":753},"2026-06-01",49.355,-0.075,-0.15,17900,{"date":788,"open":190,"high":198,"low":190,"close":732,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":732},"2026-05-29",-0.175,-0.35,5200,{"date":793,"open":536,"high":480,"low":536,"close":495,"change":377,"percent_change":22,"volume":794,"transactions":9,"vwap":495},"2026-05-28",6300,{"date":796,"open":535,"high":545,"low":535,"close":545,"change":585,"percent_change":377,"volume":797,"transactions":9,"vwap":545},"2026-05-27",11400,{"date":799,"open":190,"high":536,"low":190,"close":535,"change":467,"percent_change":733,"volume":800,"transactions":9,"vwap":535},"2026-05-26",5800,{"date":802,"open":512,"high":487,"low":803,"close":506,"change":467,"percent_change":733,"volume":804,"transactions":9,"vwap":506},"2026-05-22",49.553,7900,{"date":806,"open":399,"high":248,"low":536,"close":582,"change":420,"percent_change":807,"volume":808,"transactions":9,"vwap":582},"2026-05-21",0.16,25200,{"date":810,"open":189,"high":237,"low":189,"close":505,"change":489,"percent_change":392,"volume":811,"transactions":9,"vwap":505},"2026-05-20",35900,{"date":813,"open":672,"high":521,"low":200,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-19",49.515,-0.055,-0.11,5500,{"date":819,"open":199,"high":506,"low":199,"close":545,"change":514,"percent_change":539,"volume":820,"transactions":9,"vwap":545},"2026-05-18",14800,{"date":822,"open":208,"high":582,"low":666,"close":505,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":505},"2026-05-15",0.095,0.19,16400,{"date":827,"open":728,"high":189,"low":737,"close":188,"change":539,"percent_change":151,"volume":828,"transactions":9,"vwap":188},"2026-05-14",3900,{"date":830,"open":688,"high":732,"low":688,"close":693,"change":514,"percent_change":539,"volume":831,"transactions":9,"vwap":693},"2026-05-13",4600,{"date":833,"open":742,"high":209,"low":753,"close":768,"change":539,"percent_change":151,"volume":834,"transactions":9,"vwap":768},"2026-05-12",4200,{"date":836,"open":209,"high":728,"low":692,"close":837,"change":249,"percent_change":250,"volume":838,"transactions":9,"vwap":837},"2026-05-11",49.415,12800,{"date":840,"open":737,"high":737,"low":190,"close":190,"change":585,"percent_change":377,"volume":841,"transactions":9,"vwap":190},"2026-05-08",5100,{"date":843,"open":728,"high":728,"low":692,"close":741,"change":711,"percent_change":407,"volume":844,"transactions":9,"vwap":741},"2026-05-07",3300,{"date":846,"open":777,"high":837,"low":847,"close":743,"change":848,"percent_change":337,"volume":849,"transactions":9,"vwap":743},"2026-05-06",49.35,0.062,7500,{"date":851,"open":692,"high":753,"low":852,"close":853,"change":682,"percent_change":585,"volume":854,"transactions":9,"vwap":853},"2026-05-05",49.33,49.343,10400,{"date":856,"open":857,"high":741,"low":858,"close":852,"change":489,"percent_change":392,"volume":721,"transactions":9,"vwap":852},"2026-05-04",49.31,49.28,{"date":860,"open":861,"high":857,"low":862,"close":863,"change":413,"percent_change":287,"volume":864,"transactions":9,"vwap":863},"2026-05-01",49.26,49.0099983,49.285,13400,{"date":866,"open":867,"high":863,"low":868,"close":861,"change":869,"percent_change":870,"volume":683,"transactions":9,"vwap":861},"2026-04-30",49.25,49.23,-0.2,-0.4,{"date":872,"open":728,"high":535,"low":190,"close":198,"change":407,"percent_change":239,"volume":828,"transactions":9,"vwap":198},"2026-04-29",{"date":874,"open":728,"high":728,"low":693,"close":728,"change":539,"percent_change":151,"volume":755,"transactions":9,"vwap":728},"2026-04-28",{"date":876,"open":688,"high":672,"low":753,"close":737,"change":707,"percent_change":337,"volume":877,"transactions":9,"vwap":737},"2026-04-27",9900,{"date":879,"open":742,"high":688,"low":880,"close":880,"change":881,"percent_change":392,"volume":882,"transactions":9,"vwap":880},"2026-04-24",49.385,0.043,2600,{"date":884,"open":728,"high":728,"low":852,"close":885,"change":886,"percent_change":306,"volume":887,"transactions":9,"vwap":885},"2026-04-23",49.342,-0.033,3100,{"date":889,"open":688,"high":688,"low":890,"close":891,"change":539,"percent_change":151,"volume":765,"transactions":9,"vwap":891},"2026-04-22",49.361,49.375,{"date":893,"open":753,"high":753,"low":894,"close":783,"change":895,"percent_change":407,"volume":896,"transactions":9,"vwap":783},"2026-04-21",49.29,-0.006,6800,{"date":898,"open":692,"high":190,"low":899,"close":890,"change":749,"percent_change":392,"volume":900,"transactions":9,"vwap":890},"2026-04-20",49.27,10300,{"date":902,"open":903,"high":852,"low":863,"close":904,"change":905,"percent_change":370,"volume":906,"transactions":9,"vwap":904},"2026-04-17",49.32,49.315,0.085,1900,{"date":908,"open":909,"high":868,"low":910,"close":868,"change":610,"percent_change":201,"volume":804,"transactions":9,"vwap":868},"2026-04-16",49.214,49.19,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":420,"percent_change":807,"volume":916,"transactions":9,"vwap":915},"2026-04-15",49.21,49.13,49.195,5000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":377,"percent_change":22,"volume":923,"transactions":9,"vwap":922},"2026-04-14",49.12,49.125,49.09,49.115,12600,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":711,"percent_change":407,"volume":929,"transactions":9,"vwap":928},"2026-04-13",49.099998,49.02,49.055,3200,{"date":931,"open":932,"high":932,"low":933,"close":932,"change":201,"percent_change":81,"volume":887,"transactions":9,"vwap":932},"2026-04-10",49.060001,49.029999,{"date":935,"open":927,"high":936,"low":937,"close":938,"change":939,"percent_change":377,"volume":940,"transactions":9,"vwap":938},"2026-04-09",49.07,48.925,48.99,0.028,121100,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-08",49.24,48.92,48.962,0.172,0.35,7000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":306,"volume":956,"transactions":9,"vwap":954},"2026-04-07",48.76,48.8,48.71,48.79,-0.035,19300,{"date":958,"open":914,"high":914,"low":959,"close":960,"change":250,"percent_change":231,"volume":961,"transactions":9,"vwap":960},"2026-04-06",48.763,48.825,4900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":539,"volume":969,"transactions":9,"vwap":967},"2026-04-02",48.77,48.87,48.75,48.855,0.011,4300,{"date":971,"open":972,"high":973,"low":952,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-01",48.81,48.85,48.844,0.138,0.28,2300,{"date":979,"open":966,"high":980,"low":981,"close":982,"change":983,"percent_change":870,"volume":984,"transactions":9,"vwap":982},"2026-03-31",48.82,48.69,48.706,-0.194,5900,{"date":986,"open":987,"high":944,"low":987,"close":988,"change":989,"percent_change":106,"volume":990,"transactions":9,"vwap":988},"2026-03-30",48.83,48.9,0.115,3000,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":260,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-27",48.91,48.98,48.785,-0.18,24300,{"date":999,"open":993,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":111,"volume":1003,"transactions":9,"vwap":1001},"2026-03-26",48.94,48.875,-0.085,3700,{"date":1005,"open":1006,"high":938,"low":1006,"close":1007,"change":1008,"percent_change":201,"volume":1009,"transactions":9,"vwap":1007},"2026-03-25",48.95,48.96,0.034,4800,{"date":1011,"open":988,"high":1012,"low":988,"close":1013,"change":760,"percent_change":539,"volume":1014,"transactions":9,"vwap":1013},"2026-03-24",48.93,48.926,2400,{"date":1016,"open":965,"high":1017,"low":965,"close":1018,"change":848,"percent_change":337,"volume":765,"transactions":9,"vwap":1018},"2026-03-23",48.955,48.917,{"date":1020,"open":993,"high":993,"low":967,"close":967,"change":260,"percent_change":996,"volume":1021,"transactions":9,"vwap":967},"2026-03-20",2500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":377,"percent_change":22,"volume":1027,"transactions":9,"vwap":1025},"2026-03-19",48.89,48.945,48.84,2200,{"date":1029,"open":965,"high":1000,"low":965,"close":1030,"change":240,"percent_change":192,"volume":755,"transactions":9,"vwap":1030},"2026-03-18",48.885,{"date":1032,"open":944,"high":1006,"low":1033,"close":937,"change":201,"percent_change":81,"volume":689,"transactions":9,"vwap":937},"2026-03-17",48.915,{"date":1035,"open":1036,"high":927,"low":987,"close":967,"change":1037,"percent_change":250,"volume":1038,"transactions":9,"vwap":967},"2026-03-16",48.965,-0.014,54100,{"date":1040,"open":972,"high":1000,"low":972,"close":1041,"change":1042,"percent_change":869,"volume":1043,"transactions":9,"vwap":1041},"2026-03-13",48.869,-0.097,8400,{"date":1045,"open":944,"high":1046,"low":1033,"close":1047,"change":1048,"percent_change":467,"volume":794,"transactions":9,"vwap":1047},"2026-03-12",49.040001,48.966,-0.024,{"date":1050,"open":988,"high":938,"low":988,"close":938,"change":610,"percent_change":201,"volume":729,"transactions":9,"vwap":938},"2026-03-11",{"date":1052,"open":1053,"high":1053,"low":988,"close":1017,"change":413,"percent_change":287,"volume":990,"transactions":9,"vwap":1017},"2026-03-10",49,{"date":1055,"open":954,"high":1012,"low":1056,"close":1012,"change":989,"percent_change":106,"volume":877,"transactions":9,"vwap":1012},"2026-03-09",48.73,{"date":1058,"open":952,"high":973,"low":1059,"close":1060,"change":1061,"percent_change":733,"volume":797,"transactions":9,"vwap":1060},"2026-03-06",48.65,48.815,-0.049,{"date":1063,"open":944,"high":944,"low":1064,"close":1065,"change":1066,"percent_change":816,"volume":1067,"transactions":9,"vwap":1065},"2026-03-05",48.78,48.864,-0.054,32500,{"date":1069,"open":1064,"high":944,"low":966,"close":1070,"change":1071,"percent_change":947,"volume":1072,"transactions":9,"vwap":1070},"2026-03-04",48.918,0.171,22700,{"date":1074,"open":1075,"high":972,"low":25,"close":1076,"change":1077,"percent_change":694,"volume":896,"transactions":9,"vwap":1076},"2026-03-03",48.62,48.747,-0.093,{"date":1079,"open":1080,"high":1026,"low":1081,"close":1026,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1026},"2026-03-02",48.74,48.63,-0.112,-0.23,8700,{"date":1086,"open":926,"high":926,"low":993,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-27",48.952,-0.193,-0.39,11600,{"date":1092,"open":1093,"high":868,"low":936,"close":1094,"change":1095,"percent_change":354,"volume":1096,"transactions":9,"vwap":1094},"2026-02-26",49.16,49.145,-0.22,10500,{"date":1098,"open":847,"high":753,"low":903,"close":1099,"change":1100,"percent_change":22,"volume":1101,"transactions":9,"vwap":1099},"2026-02-25",49.365,0.058,7100,{"date":1103,"open":783,"high":553,"low":1104,"close":1105,"change":1106,"percent_change":81,"volume":1107,"transactions":9,"vwap":1105},"2026-02-24",49.305,49.307,0.067,8100,{"date":1109,"open":741,"high":741,"low":868,"close":943,"change":1110,"percent_change":1111,"volume":729,"transactions":9,"vwap":943},"2026-02-23",-0.155,-0.31,{"date":1113,"open":1114,"high":190,"low":891,"close":778,"change":151,"percent_change":420,"volume":1115,"transactions":9,"vwap":778},"2026-02-20",49.425,2800,{"date":1117,"open":190,"high":190,"low":783,"close":783,"change":192,"percent_change":567,"volume":916,"transactions":9,"vwap":783},"2026-02-19",{"date":1119,"open":189,"high":200,"low":190,"close":768,"change":784,"percent_change":785,"volume":1120,"transactions":9,"vwap":768},"2026-02-18",4400,{"date":1122,"open":399,"high":399,"low":903,"close":200,"change":1123,"percent_change":106,"volume":1124,"transactions":9,"vwap":200},"2026-02-17",0.121,19900,{"date":1126,"open":777,"high":728,"low":692,"close":1127,"change":1128,"percent_change":514,"volume":1129,"transactions":9,"vwap":1127},"2026-02-13",49.389,0.004,9600,{"date":1131,"open":553,"high":553,"low":1132,"close":880,"change":711,"percent_change":407,"volume":1133,"transactions":9,"vwap":880},"2026-02-12",49.327,17500,{"date":1135,"open":198,"high":198,"low":692,"close":742,"change":287,"percent_change":296,"volume":1136,"transactions":9,"vwap":742},"2026-02-11",6100,{"date":1138,"open":209,"high":209,"low":903,"close":1139,"change":407,"percent_change":239,"volume":1140,"transactions":9,"vwap":1139},"2026-02-10",49.34,10800,{"date":1142,"open":1139,"high":692,"low":903,"close":847,"change":1143,"percent_change":1144,"volume":849,"transactions":9,"vwap":847},"2026-02-09",-0.058,-0.12,{"date":1146,"open":777,"high":208,"low":777,"close":1147,"change":660,"percent_change":661,"volume":1148,"transactions":9,"vwap":1147},"2026-02-06",49.408,25700,{"date":1150,"open":852,"high":753,"low":1151,"close":783,"change":1152,"percent_change":392,"volume":1153,"transactions":9,"vwap":783},"2026-02-05",49.325,0.044,6900,{"date":1155,"open":688,"high":688,"low":1156,"close":1156,"change":1157,"percent_change":585,"volume":828,"transactions":9,"vwap":1156},"2026-02-04",49.311,0.016,{"date":1159,"open":741,"high":553,"low":868,"close":1160,"change":1161,"percent_change":1162,"volume":662,"transactions":9,"vwap":1160},"2026-02-03",49.295,-0.25,-0.5,{"date":1164,"open":665,"high":504,"low":198,"close":673,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":673},"2026-02-02",-0.118,-0.24,19000,{"date":1169,"open":390,"high":390,"low":545,"close":1170,"change":1171,"percent_change":514,"volume":1172,"transactions":9,"vwap":1170},"2026-01-30",49.663,0.006,30600,{"date":1174,"open":1175,"high":1175,"low":504,"close":1176,"change":1177,"percent_change":567,"volume":1178,"transactions":9,"vwap":1176},"2026-01-29",49.748,49.657,-0.078,12200,{"date":1180,"open":237,"high":343,"low":456,"close":344,"change":1181,"percent_change":816,"volume":1182,"transactions":9,"vwap":344},"2026-01-28",-0.056,13500,{"date":1184,"open":343,"high":228,"low":1185,"close":1185,"change":1171,"percent_change":514,"volume":916,"transactions":9,"vwap":1185},"2026-01-27",49.791,{"date":1187,"open":326,"high":326,"low":237,"close":442,"change":250,"percent_change":231,"volume":1140,"transactions":9,"vwap":442},"2026-01-26",{"date":1189,"open":256,"high":228,"low":319,"close":1190,"change":514,"percent_change":539,"volume":1191,"transactions":9,"vwap":1190},"2026-01-23",49.815,9800,{"date":1193,"open":237,"high":326,"low":237,"close":1194,"change":1195,"percent_change":661,"volume":849,"transactions":9,"vwap":1194},"2026-01-22",49.805,0.055,{"date":1197,"open":327,"high":327,"low":456,"close":390,"change":539,"percent_change":151,"volume":1198,"transactions":9,"vwap":390},"2026-01-21",12400,{"date":1200,"open":383,"high":327,"low":383,"close":137,"change":1201,"percent_change":1202,"volume":849,"transactions":9,"vwap":137},"2026-01-20",-0.065,-0.13,{"date":1204,"open":343,"high":256,"low":367,"close":320,"change":489,"percent_change":392,"volume":1205,"transactions":9,"vwap":320},"2026-01-16",7600,{"date":1207,"open":1208,"high":1208,"low":390,"close":390,"change":413,"percent_change":287,"volume":1209,"transactions":9,"vwap":390},"2026-01-15",49.772,7400,{"date":1211,"open":390,"high":390,"low":383,"close":1212,"change":1213,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-14",49.725,0,112300,{"date":1216,"open":1217,"high":327,"low":496,"close":1212,"change":539,"percent_change":151,"volume":1218,"transactions":9,"vwap":1212},"2026-01-13",49.715,9200,{"date":1220,"open":496,"high":456,"low":383,"close":488,"change":514,"percent_change":539,"volume":1221,"transactions":9,"vwap":488},"2026-01-12",21700,{"date":1223,"open":448,"high":456,"low":495,"close":463,"change":407,"percent_change":239,"volume":1224,"transactions":9,"vwap":463},"2026-01-09",19200,{"date":1226,"open":496,"high":137,"low":1227,"close":488,"change":413,"percent_change":287,"volume":1228,"transactions":9,"vwap":488},"2026-01-08",49.685,22000,{"date":1230,"open":399,"high":342,"low":512,"close":227,"change":1213,"percent_change":1213,"volume":854,"transactions":9,"vwap":227},"2026-01-07",{"date":1232,"open":487,"high":227,"low":399,"close":227,"change":377,"percent_change":22,"volume":725,"transactions":9,"vwap":227},"2026-01-06",{"date":1234,"open":504,"high":582,"low":506,"close":526,"change":1235,"percent_change":467,"volume":696,"transactions":9,"vwap":526},"2026-01-05",-0.025,{"date":1237,"open":495,"high":227,"low":536,"close":1238,"change":955,"percent_change":306,"volume":1239,"transactions":9,"vwap":1238},"2026-01-02",49.645,19800,{"date":1241,"open":506,"high":227,"low":199,"close":227,"change":22,"percent_change":106,"volume":808,"transactions":9,"vwap":227},"2025-12-31",{"date":1243,"open":535,"high":1244,"low":535,"close":505,"change":870,"percent_change":1245,"volume":1246,"transactions":9,"vwap":505},"2025-12-30",49.579,-0.8,5700,{"date":1248,"open":1249,"high":1249,"low":257,"close":266,"change":785,"percent_change":1250,"volume":1251,"transactions":9,"vwap":266},"2025-12-29",50.0099983,-0.3,32400,{"date":1253,"open":1254,"high":1255,"low":266,"close":1256,"change":807,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2025-12-26",50,50.12,50.11,0.32,22400,{"date":1260,"open":277,"high":1261,"low":277,"close":419,"change":151,"percent_change":420,"volume":1262,"transactions":9,"vwap":419},"2025-12-24",49.97,21400,{"date":1264,"open":267,"high":257,"low":267,"close":257,"change":151,"percent_change":420,"volume":791,"transactions":9,"vwap":257},"2025-12-23",{"date":1266,"open":1267,"high":292,"low":248,"close":1267,"change":407,"percent_change":239,"volume":1268,"transactions":9,"vwap":1267},"2025-12-22",49.87,7800,{"date":1270,"open":248,"high":267,"low":248,"close":238,"change":1271,"percent_change":377,"volume":1272,"transactions":9,"vwap":238},"2025-12-19",0.031,5600,{"date":1274,"open":1275,"high":1267,"low":247,"close":1276,"change":1277,"percent_change":296,"volume":1107,"transactions":9,"vwap":1276},"2025-12-18",49.855,49.849,0.049,{"date":1279,"open":247,"high":247,"low":1280,"close":343,"change":513,"percent_change":514,"volume":1140,"transactions":9,"vwap":343},"2025-12-17",49.753,{"date":1282,"open":319,"high":343,"low":390,"close":320,"change":711,"percent_change":407,"volume":1283,"transactions":9,"vwap":320},"2025-12-16",11300,{"date":1285,"open":237,"high":343,"low":327,"close":343,"change":249,"percent_change":250,"volume":1286,"transactions":9,"vwap":343},"2025-12-15",3800,{"date":1288,"open":326,"high":247,"low":367,"close":1190,"change":711,"percent_change":407,"volume":755,"transactions":9,"vwap":1190},"2025-12-12",{"date":1290,"open":367,"high":326,"low":395,"close":326,"change":407,"percent_change":239,"volume":725,"transactions":9,"vwap":326},"2025-12-11",{"date":1292,"open":237,"high":228,"low":1293,"close":228,"change":201,"percent_change":81,"volume":1153,"transactions":9,"vwap":228},"2025-12-10",49.767,{"date":1295,"open":327,"high":367,"low":496,"close":327,"change":514,"percent_change":539,"volume":1084,"transactions":9,"vwap":327},"2025-12-09",{"date":1297,"open":137,"high":390,"low":1298,"close":390,"change":287,"percent_change":296,"volume":725,"transactions":9,"vwap":390},"2025-12-08",49.716,{"date":1300,"open":383,"high":137,"low":227,"close":496,"change":585,"percent_change":377,"volume":1301,"transactions":9,"vwap":496},"2025-12-05",16200,{"date":1303,"open":487,"high":1304,"low":1305,"close":487,"change":585,"percent_change":377,"volume":712,"transactions":9,"vwap":487},"2025-12-04",49.675,49.622,{"date":1307,"open":582,"high":487,"low":582,"close":582,"change":1213,"percent_change":1213,"volume":1308,"transactions":9,"vwap":582},"2025-12-03",6000,{"date":1310,"open":480,"high":480,"low":526,"close":582,"change":585,"percent_change":377,"volume":923,"transactions":9,"vwap":582},"2025-12-02",{"date":1312,"open":504,"high":480,"low":521,"close":504,"change":1313,"percent_change":1314,"volume":772,"transactions":9,"vwap":504},"2025-12-01",-0.245,-0.49,{"date":1316,"open":326,"high":1254,"low":326,"close":1275,"change":682,"percent_change":585,"volume":969,"transactions":9,"vwap":1275},"2025-11-28",{"date":1318,"open":237,"high":1319,"low":237,"close":1320,"change":1321,"percent_change":807,"volume":1322,"transactions":9,"vwap":1320},"2025-11-26",49.856,49.842,0.082,34400,{"date":1324,"open":327,"high":367,"low":448,"close":327,"change":413,"percent_change":287,"volume":849,"transactions":9,"vwap":327},"2025-11-25",{"date":1326,"open":334,"high":1327,"low":1328,"close":344,"change":760,"percent_change":539,"volume":828,"transactions":9,"vwap":344},"2025-11-24",49.782,49.721,{"date":1330,"open":342,"high":361,"low":448,"close":1331,"change":1332,"percent_change":296,"volume":1268,"transactions":9,"vwap":1331},"2025-11-21",49.726,0.051,{"date":1334,"open":1335,"high":1335,"low":480,"close":1304,"change":1336,"percent_change":260,"volume":662,"transactions":9,"vwap":1304},"2025-11-20",49.754,-0.045,{"date":1338,"open":137,"high":1339,"low":227,"close":456,"change":413,"percent_change":287,"volume":1340,"transactions":9,"vwap":456},"2025-11-19",49.738,3600,{"date":1342,"open":137,"high":137,"low":1343,"close":463,"change":585,"percent_change":377,"volume":834,"transactions":9,"vwap":463},"2025-11-18",49.662,{"date":1345,"open":390,"high":390,"low":495,"close":1346,"change":260,"percent_change":996,"volume":877,"transactions":9,"vwap":1346},"2025-11-17",49.665,{"date":1348,"open":1349,"high":319,"low":448,"close":345,"change":22,"percent_change":106,"volume":1350,"transactions":9,"vwap":345},"2025-11-14",49.714,11500,{"date":1352,"open":342,"high":342,"low":495,"close":699,"change":816,"percent_change":1095,"volume":1353,"transactions":9,"vwap":699},"2025-11-13",2000,{"date":1355,"open":1356,"high":390,"low":227,"close":1357,"change":239,"percent_change":240,"volume":1358,"transactions":9,"vwap":1357},"2025-11-12",49.747,49.745,6500,{"date":1360,"open":327,"high":256,"low":137,"close":334,"change":420,"percent_change":807,"volume":1301,"transactions":9,"vwap":334},"2025-11-11",{"date":1362,"open":496,"high":477,"low":487,"close":1227,"change":1363,"percent_change":151,"volume":1364,"transactions":9,"vwap":1227},"2025-11-10",0.019,13600,{"date":1366,"open":496,"high":496,"low":1238,"close":1367,"change":1368,"percent_change":151,"volume":1369,"transactions":9,"vwap":1367},"2025-11-07",49.666,0.021,10600,{"date":1371,"open":487,"high":227,"low":582,"close":1238,"change":955,"percent_change":306,"volume":1268,"transactions":9,"vwap":1238},"2025-11-06",{"date":1373,"open":227,"high":237,"low":480,"close":227,"change":513,"percent_change":514,"volume":834,"transactions":9,"vwap":227},"2025-11-05",{"date":1375,"open":399,"high":137,"low":399,"close":1304,"change":249,"percent_change":250,"volume":834,"transactions":9,"vwap":1304},"2025-11-04",{"date":1377,"open":545,"high":448,"low":545,"close":383,"change":1378,"percent_change":1379,"volume":662,"transactions":9,"vwap":383},"2025-11-03",-0.241,-0.48,{"date":1381,"open":246,"high":419,"low":292,"close":1382,"change":749,"percent_change":392,"volume":769,"transactions":9,"vwap":1382},"2025-10-31",49.931,{"date":1384,"open":257,"high":303,"low":1385,"close":1385,"change":513,"percent_change":514,"volume":1386,"transactions":9,"vwap":1385},"2025-10-30",49.885,10100,{"date":1388,"open":257,"high":275,"low":18,"close":238,"change":1389,"percent_change":231,"volume":1120,"transactions":9,"vwap":238},"2025-10-29",-0.031,{"date":1391,"open":292,"high":275,"low":248,"close":1392,"change":1393,"percent_change":22,"volume":1394,"transactions":9,"vwap":1392},"2025-10-28",49.911,0.061,6600,{"date":1396,"open":256,"high":1267,"low":256,"close":248,"change":661,"percent_change":88,"volume":1397,"transactions":9,"vwap":248},"2025-10-27",3500,{"date":1399,"open":326,"high":247,"low":342,"close":342,"change":467,"percent_change":733,"volume":1400,"transactions":9,"vwap":342},"2025-10-24",15400,{"date":1402,"open":496,"high":343,"low":496,"close":319,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":319},"2025-10-23",0.074,0.15,9400,{"date":1407,"open":448,"high":1408,"low":487,"close":1298,"change":1157,"percent_change":585,"volume":1409,"transactions":9,"vwap":1298},"2025-10-22",49.779,13700,{"date":1411,"open":448,"high":448,"low":1412,"close":496,"change":239,"percent_change":240,"volume":1283,"transactions":9,"vwap":496},"2025-10-21",49.678,{"date":1414,"open":1415,"high":137,"low":1415,"close":456,"change":610,"percent_change":201,"volume":1416,"transactions":9,"vwap":456},"2025-10-20",49.677,339500,{"date":1418,"open":480,"high":1227,"low":545,"close":1227,"change":420,"percent_change":807,"volume":1419,"transactions":9,"vwap":1227},"2025-10-17",5300,{"date":1421,"open":383,"high":383,"low":1422,"close":512,"change":815,"percent_change":816,"volume":1043,"transactions":9,"vwap":512},"2025-10-16",49.588,{"date":1424,"open":399,"high":1425,"low":536,"close":480,"change":513,"percent_change":514,"volume":1426,"transactions":9,"vwap":480},"2025-10-15",49.696,8200,{"date":1428,"open":399,"high":1429,"low":504,"close":609,"change":413,"percent_change":287,"volume":1430,"transactions":9,"vwap":609},"2025-10-14",49.728,12900,{"date":1432,"open":536,"high":399,"low":536,"close":495,"change":1433,"percent_change":1404,"volume":1272,"transactions":9,"vwap":495},"2025-10-13",0.072,{"date":1435,"open":1339,"high":1339,"low":17,"close":1436,"change":1437,"percent_change":870,"volume":738,"transactions":9,"vwap":1436},"2025-10-10",49.558,-0.197,{"date":1439,"open":1440,"high":319,"low":448,"close":345,"change":784,"percent_change":785,"volume":1430,"transactions":9,"vwap":345},"2025-10-09",49.743,{"date":1442,"open":18,"high":1267,"low":1443,"close":228,"change":707,"percent_change":337,"volume":969,"transactions":9,"vwap":228},"2025-10-08",49.823,{"date":1445,"open":343,"high":256,"low":390,"close":334,"change":1446,"percent_change":306,"volume":834,"transactions":9,"vwap":334},"2025-10-07",-0.034,{"date":1448,"open":1449,"high":247,"low":237,"close":1450,"change":1451,"percent_change":250,"volume":877,"transactions":9,"vwap":1450},"2025-10-06",49.792,49.799,-0.016,{"date":1453,"open":326,"high":228,"low":237,"close":1190,"change":513,"percent_change":514,"volume":1454,"transactions":9,"vwap":1190},"2025-10-03",23500,{"date":1456,"open":292,"high":292,"low":237,"close":256,"change":1389,"percent_change":231,"volume":1457,"transactions":9,"vwap":256},"2025-10-02",46000,{"date":1459,"open":319,"high":1276,"low":327,"close":1460,"change":1461,"percent_change":221,"volume":1462,"transactions":9,"vwap":1460},"2025-10-01",49.841,-0.289,28300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":514,"percent_change":539,"volume":804,"transactions":9,"vwap":1468},"2025-09-30",50.101,50.15,50.049999,50.13,{"date":1470,"open":1466,"high":1466,"low":1471,"close":1255,"change":250,"percent_change":231,"volume":820,"transactions":9,"vwap":1255},"2025-09-29",50.091999,{"date":1473,"open":1474,"high":1475,"low":1255,"close":1466,"change":151,"percent_change":420,"volume":1476,"transactions":9,"vwap":1466},"2025-09-26",50.132,50.178,6400,{"date":1478,"open":1479,"high":1480,"low":1254,"close":1256,"change":779,"percent_change":585,"volume":780,"transactions":9,"vwap":1256},"2025-09-25",50.077999,50.117,{"date":1482,"open":1483,"high":1483,"low":1467,"close":1484,"change":1181,"percent_change":816,"volume":656,"transactions":9,"vwap":1484},"2025-09-24",50.17,50.095001,{"date":1486,"open":1483,"high":1487,"low":1488,"close":1489,"change":1171,"percent_change":514,"volume":1072,"transactions":9,"vwap":1489},"2025-09-23",50.181,50.02,50.151,{"date":1491,"open":1255,"high":1483,"low":1492,"close":1493,"change":1389,"percent_change":231,"volume":1494,"transactions":9,"vwap":1493},"2025-09-22",50.099998,50.145,11900,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":785,"volume":729,"transactions":9,"vwap":1499},"2025-09-19",50.19,50.14,50.176,-0.074,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":249,"percent_change":250,"volume":1394,"transactions":9,"vwap":1505},"2025-09-18",50.128,50.27,50.25,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1235,"percent_change":467,"volume":1512,"transactions":9,"vwap":1511},"2025-09-17",50.26,50.28,50.22,50.265,15000,{"date":1514,"open":1515,"high":1516,"low":1509,"close":1515,"change":539,"percent_change":151,"volume":656,"transactions":9,"vwap":1515},"2025-09-16",50.29,50.3,{"date":1518,"open":1516,"high":1516,"low":1508,"close":1504,"change":1519,"percent_change":260,"volume":700,"transactions":9,"vwap":1504},"2025-09-15",-0.044,{"date":1521,"open":1522,"high":1522,"low":1510,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-09-12",50.32,50.314,0.089,0.18,7200,{"date":1528,"open":1529,"high":1529,"low":1497,"close":1530,"change":610,"percent_change":201,"volume":1531,"transactions":9,"vwap":1530},"2025-09-11",50.24,50.225,8600,{"date":1533,"open":1516,"high":1516,"low":1497,"close":1497,"change":1534,"percent_change":-6,"volume":990,"transactions":9,"vwap":1497},"2025-09-10",-0.001,{"date":1536,"open":1508,"high":1508,"low":1466,"close":1537,"change":1368,"percent_change":151,"volume":797,"transactions":9,"vwap":1537},"2025-09-09",50.191,{"date":1539,"open":1540,"high":1497,"low":1255,"close":1483,"change":407,"percent_change":239,"volume":820,"transactions":9,"vwap":1483},"2025-09-08",50.18,{"date":1542,"open":1543,"high":1544,"low":1255,"close":1540,"change":151,"percent_change":420,"volume":804,"transactions":9,"vwap":1540},"2025-09-05",50.146,50.39,{"date":1546,"open":1256,"high":1466,"low":1547,"close":1498,"change":1213,"percent_change":1213,"volume":1258,"transactions":9,"vwap":1498},"2025-09-04",50.09,{"date":1549,"open":1508,"high":1508,"low":1550,"close":1498,"change":1213,"percent_change":1213,"volume":1551,"transactions":9,"vwap":1498},"2025-09-03",50.098999,12000,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1498,"change":1556,"percent_change":1557,"volume":1462,"transactions":9,"vwap":1498},"2025-09-02",50.21,50.029999,-0.275,-0.55,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":707,"percent_change":337,"volume":1564,"transactions":9,"vwap":1563},"2025-08-29",50.44,50.45,50.384,50.415,87200,{"date":1566,"open":1567,"high":1568,"low":1522,"close":1569,"change":513,"percent_change":514,"volume":1570,"transactions":9,"vwap":1569},"2025-08-28",50.344,50.36,50.35,25100,{"date":1572,"open":1568,"high":177,"low":1573,"close":1574,"change":677,"percent_change":539,"volume":791,"transactions":9,"vwap":1574},"2025-08-27",50.33,50.345,{"date":1576,"open":1573,"high":1574,"low":1515,"close":1577,"change":660,"percent_change":661,"volume":1578,"transactions":9,"vwap":1577},"2025-08-26",50.333,16800,{"date":1580,"open":1516,"high":1581,"low":1508,"close":1509,"change":1582,"percent_change":306,"volume":1583,"transactions":9,"vwap":1509},"2025-08-25",50.31,-0.036,10900,{"date":1585,"open":1529,"high":1586,"low":1554,"close":1587,"change":1588,"percent_change":1525,"volume":1589,"transactions":9,"vwap":1587},"2025-08-22",50.34,50.316,0.091,8500,{"date":1591,"open":1483,"high":1505,"low":1592,"close":1530,"change":711,"percent_change":407,"volume":1283,"transactions":9,"vwap":1530},"2025-08-21",50.16,{"date":1594,"open":1510,"high":1505,"low":1595,"close":1596,"change":151,"percent_change":420,"volume":1597,"transactions":9,"vwap":1596},"2025-08-20",50.163,50.23,5400,{"date":1599,"open":1510,"high":1600,"low":1601,"close":1497,"change":407,"percent_change":239,"volume":689,"transactions":9,"vwap":1497},"2025-08-19",50.228,50.189,{"date":1603,"open":1604,"high":1596,"low":1483,"close":24,"change":1605,"percent_change":1404,"volume":961,"transactions":9,"vwap":24},"2025-08-18",50.227,0.075,{"date":1607,"open":1498,"high":1466,"low":1608,"close":1608,"change":407,"percent_change":239,"volume":1609,"transactions":9,"vwap":1608},"2025-08-15",50.125,2100,{"date":1611,"open":1612,"high":1466,"low":1612,"close":1613,"change":539,"percent_change":151,"volume":887,"transactions":9,"vwap":1613},"2025-08-14",50.080002,50.135,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":514,"percent_change":539,"volume":700,"transactions":9,"vwap":1617},"2025-08-13",50.060001,50.115,50.030998,{"date":1620,"open":1483,"high":1483,"low":1621,"close":1622,"change":660,"percent_change":661,"volume":1623,"transactions":9,"vwap":1622},"2025-08-12",50.070999,50.105,4100,{"date":1625,"open":1547,"high":1547,"low":1555,"close":1626,"change":1627,"percent_change":201,"volume":854,"transactions":9,"vwap":1626},"2025-08-11",50.051998,0.037,{"date":1629,"open":1254,"high":1468,"low":1630,"close":1631,"change":1632,"percent_change":337,"volume":800,"transactions":9,"vwap":1631},"2025-08-08",49.981,50.014999,0.066,{"date":1634,"open":1261,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":192,"volume":1639,"transactions":9,"vwap":1637},"2025-08-07",49.99,49.933,49.949,-0.041,4700,{"date":1641,"open":1261,"high":1249,"low":1637,"close":1635,"change":585,"percent_change":377,"volume":1642,"transactions":9,"vwap":1635},"2025-08-06",7300,{"date":1644,"open":1261,"high":1492,"low":257,"close":266,"change":249,"percent_change":250,"volume":887,"transactions":9,"vwap":266},"2025-08-05",{"date":1646,"open":419,"high":1488,"low":303,"close":1647,"change":514,"percent_change":539,"volume":1394,"transactions":9,"vwap":1647},"2025-08-04",49.975,{"date":1649,"open":1492,"high":1468,"low":275,"close":1650,"change":695,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-01",49.965,-0.75,18100,{"date":1654,"open":1655,"high":1656,"low":1581,"close":1574,"change":1657,"percent_change":201,"volume":1658,"transactions":9,"vwap":1574},"2025-07-31",50.343,50.38,0.036,18500,{"date":1660,"open":1573,"high":1560,"low":1661,"close":1662,"change":895,"percent_change":407,"volume":1476,"transactions":9,"vwap":1662},"2025-07-30",50.295,50.309,{"date":1664,"open":1665,"high":1665,"low":1515,"close":1666,"change":1667,"percent_change":467,"volume":1639,"transactions":9,"vwap":1666},"2025-07-29",50.371,50.315,-0.027,{"date":1669,"open":1656,"high":1656,"low":1522,"close":1670,"change":668,"percent_change":192,"volume":828,"transactions":9,"vwap":1670},"2025-07-28",50.342,{"date":1672,"open":1573,"high":1561,"low":1573,"close":1656,"change":707,"percent_change":337,"volume":1358,"transactions":9,"vwap":1656},"2025-07-25",{"date":1674,"open":1586,"high":1586,"low":1529,"close":1666,"change":201,"percent_change":81,"volume":1014,"transactions":9,"vwap":1666},"2025-07-24",{"date":1676,"open":1573,"high":1573,"low":24,"close":1677,"change":306,"percent_change":211,"volume":750,"transactions":9,"vwap":1677},"2025-07-23",50.245,{"date":1679,"open":1516,"high":1573,"low":1680,"close":1666,"change":1213,"percent_change":1213,"volume":1340,"transactions":9,"vwap":1666},"2025-07-22",50.279,{"date":1682,"open":1581,"high":1522,"low":1581,"close":1666,"change":707,"percent_change":337,"volume":1115,"transactions":9,"vwap":1666},"2025-07-21",{"date":1684,"open":24,"high":1509,"low":1592,"close":1505,"change":287,"percent_change":296,"volume":1685,"transactions":9,"vwap":1505},"2025-07-18",9300,{"date":1687,"open":1529,"high":1529,"low":1613,"close":24,"change":1336,"percent_change":260,"volume":1688,"transactions":9,"vwap":24},"2025-07-17",55500,{"date":1690,"open":1505,"high":1691,"low":1497,"close":1677,"change":610,"percent_change":201,"volume":1115,"transactions":9,"vwap":1677},"2025-07-16",50.258,{"date":1693,"open":1596,"high":1505,"low":24,"close":1554,"change":1213,"percent_change":1213,"volume":1419,"transactions":9,"vwap":1554},"2025-07-15",{"date":1695,"open":1554,"high":1529,"low":1696,"close":1554,"change":1627,"percent_change":201,"volume":948,"transactions":9,"vwap":1554},"2025-07-14",50.187,{"date":1698,"open":1255,"high":1497,"low":1255,"close":1699,"change":881,"percent_change":392,"volume":841,"transactions":9,"vwap":1699},"2025-07-11",50.173,{"date":1701,"open":1616,"high":1468,"low":1616,"close":1468,"change":413,"percent_change":287,"volume":828,"transactions":9,"vwap":1468},"2025-07-10",{"date":1703,"open":1468,"high":1468,"low":1704,"close":1622,"change":1008,"percent_change":201,"volume":1705,"transactions":9,"vwap":1622},"2025-07-09",50.07,4000,{"date":1707,"open":1555,"high":1708,"low":1555,"close":1621,"change":1709,"percent_change":661,"volume":1014,"transactions":9,"vwap":1621},"2025-07-08",50.075001,0.056,{"date":1711,"open":1712,"high":1616,"low":1631,"close":1631,"change":250,"percent_change":231,"volume":1597,"transactions":9,"vwap":1631},"2025-07-07",50.041,{"date":1714,"open":1635,"high":1497,"low":1635,"close":1715,"change":823,"percent_change":824,"volume":817,"transactions":9,"vwap":1715},"2025-07-03",50.044998,{"date":1717,"open":292,"high":1488,"low":292,"close":419,"change":201,"percent_change":81,"volume":1718,"transactions":9,"vwap":419},"2025-07-02",14100,{"date":1720,"open":247,"high":303,"low":367,"close":238,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":238},"2025-07-01",-0.28,-0.56,23600,{"date":1725,"open":1255,"high":1592,"low":1612,"close":1592,"change":1726,"percent_change":824,"volume":1727,"transactions":9,"vwap":1592},"2025-06-30",0.097,14000,{"date":1729,"open":1616,"high":1612,"low":1488,"close":1730,"change":881,"percent_change":392,"volume":1140,"transactions":9,"vwap":1730},"2025-06-27",50.063,{"date":1732,"open":1249,"high":1467,"low":248,"close":1488,"change":151,"percent_change":420,"volume":929,"transactions":9,"vwap":1488},"2025-06-26",{"date":1734,"open":1735,"high":1249,"low":294,"close":1736,"change":377,"percent_change":22,"volume":1639,"transactions":9,"vwap":1736},"2025-06-25",50.007,49.98,{"date":1738,"open":1392,"high":303,"low":258,"close":275,"change":1739,"percent_change":240,"volume":896,"transactions":9,"vwap":275},"2025-06-24",-0.018,{"date":1741,"open":1736,"high":1736,"low":1742,"close":1743,"change":1744,"percent_change":287,"volume":834,"transactions":9,"vwap":1743},"2025-06-23",49.901,49.938,0.027,{"date":1746,"open":419,"high":1261,"low":18,"close":1392,"change":1368,"percent_change":151,"volume":1397,"transactions":9,"vwap":1392},"2025-06-20",{"date":1748,"open":267,"high":246,"low":267,"close":267,"change":661,"percent_change":88,"volume":882,"transactions":9,"vwap":267},"2025-06-18",{"date":1750,"open":228,"high":18,"low":505,"close":237,"change":1751,"percent_change":694,"volume":1752,"transactions":9,"vwap":237},"2025-06-17",-0.095,42500,{"date":1754,"open":292,"high":257,"low":248,"close":426,"change":287,"percent_change":296,"volume":1642,"transactions":9,"vwap":426},"2025-06-16",{"date":1756,"open":327,"high":238,"low":327,"close":1757,"change":1758,"percent_change":260,"volume":1639,"transactions":9,"vwap":1757},"2025-06-13",49.825,-0.046,{"date":1760,"open":1267,"high":267,"low":256,"close":1761,"change":1709,"percent_change":661,"volume":1386,"transactions":9,"vwap":1761},"2025-06-12",49.871,{"date":1763,"open":18,"high":18,"low":1764,"close":1190,"change":239,"percent_change":240,"volume":990,"transactions":9,"vwap":1190},"2025-06-11",49.804,{"date":1766,"open":237,"high":18,"low":237,"close":1767,"change":513,"percent_change":514,"volume":916,"transactions":9,"vwap":1767},"2025-06-10",49.835,{"date":1769,"open":247,"high":1261,"low":237,"close":228,"change":955,"percent_change":306,"volume":1770,"transactions":9,"vwap":228},"2025-06-09",13000,{"date":1772,"open":247,"high":267,"low":256,"close":258,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":258},"2025-06-06",0.135,0.27,11000,{"date":1777,"open":1778,"high":137,"low":227,"close":137,"change":711,"percent_change":407,"volume":1101,"transactions":9,"vwap":137},"2025-06-05",49.704,{"date":1780,"open":1781,"high":327,"low":448,"close":344,"change":715,"percent_change":377,"volume":1782,"transactions":9,"vwap":344},"2025-06-04",49.729,66100,{"date":1784,"open":496,"high":327,"low":487,"close":1785,"change":1786,"percent_change":407,"volume":1512,"transactions":9,"vwap":1785},"2025-06-03",49.706,-0.004,{"date":1788,"open":383,"high":448,"low":582,"close":448,"change":1095,"percent_change":1789,"volume":1153,"transactions":9,"vwap":448},"2025-06-02",-0.44,{"date":1791,"open":266,"high":1792,"low":1793,"close":303,"change":250,"percent_change":231,"volume":948,"transactions":9,"vwap":303},"2025-05-30",49.976,49.902,{"date":1795,"open":1796,"high":1736,"low":275,"close":266,"change":989,"percent_change":1797,"volume":828,"transactions":9,"vwap":266},"2025-05-29",49.929,0.23,{"date":1799,"open":248,"high":267,"low":228,"close":302,"change":249,"percent_change":250,"volume":1800,"transactions":9,"vwap":302},"2025-05-28",1200,{"date":1802,"open":343,"high":1267,"low":343,"close":18,"change":779,"percent_change":585,"volume":916,"transactions":9,"vwap":18},"2025-05-27",{"date":1804,"open":247,"high":1267,"low":326,"close":302,"change":1100,"percent_change":22,"volume":1805,"transactions":9,"vwap":302},"2025-05-23",6700,{"date":1807,"open":319,"high":343,"low":237,"close":1808,"change":1809,"percent_change":514,"volume":1209,"transactions":9,"vwap":1808},"2025-05-22",49.787,0.007,{"date":1811,"open":320,"high":320,"low":237,"close":237,"change":407,"percent_change":239,"volume":175,"transactions":9,"vwap":237},"2025-05-21",{"date":1813,"open":343,"high":343,"low":327,"close":319,"change":296,"percent_change":436,"volume":1397,"transactions":9,"vwap":319},"2025-05-20",{"date":1815,"open":342,"high":343,"low":383,"close":383,"change":1751,"percent_change":694,"volume":1003,"transactions":9,"vwap":383},"2025-05-19",{"date":1817,"open":237,"high":343,"low":390,"close":442,"change":489,"percent_change":392,"volume":1818,"transactions":9,"vwap":442},"2025-05-16",6200,{"date":1820,"open":448,"high":319,"low":496,"close":342,"change":1605,"percent_change":1404,"volume":916,"transactions":9,"vwap":342},"2025-05-15",{"date":1822,"open":208,"high":496,"low":208,"close":1346,"change":370,"percent_change":80,"volume":1823,"transactions":9,"vwap":1346},"2025-05-14",27500,{"date":1825,"open":665,"high":208,"low":665,"close":1826,"change":392,"percent_change":1525,"volume":1827,"transactions":9,"vwap":1826},"2025-05-13",49.495,21600,{"date":1829,"open":753,"high":190,"low":1830,"close":743,"change":370,"percent_change":947,"volume":1153,"transactions":9,"vwap":743},"2025-05-12",49.345,{"date":1832,"open":899,"high":899,"low":913,"close":1833,"change":1834,"percent_change":370,"volume":929,"transactions":9,"vwap":1833},"2025-05-09",49.235,0.086,{"date":1836,"open":1837,"high":1838,"low":914,"close":1839,"change":1332,"percent_change":296,"volume":689,"transactions":9,"vwap":1839},"2025-05-08",49.142,49.2,49.149,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":760,"percent_change":539,"volume":1419,"transactions":9,"vwap":1844},"2025-05-07",49.091999,49.22,49.098,{"date":1846,"open":1847,"high":1838,"low":1848,"close":1849,"change":1277,"percent_change":296,"volume":1850,"transactions":9,"vwap":1849},"2025-05-06",49.073002,49.049999,49.089001,21800,{"date":1852,"open":994,"high":1848,"low":994,"close":1046,"change":1853,"percent_change":370,"volume":1009,"transactions":9,"vwap":1046},"2025-05-05",0.083,{"date":1855,"open":862,"high":1856,"low":1000,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-05-02",49.14,48.957,0.123,0.25,38200,{"date":1862,"open":973,"high":993,"low":951,"close":1863,"change":1864,"percent_change":1722,"volume":1805,"transactions":9,"vwap":1863},"2025-05-01",48.834,-0.274,{"date":1866,"open":921,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":816,"volume":1800,"transactions":9,"vwap":1869},"2025-04-30",49.11,49.080002,49.108,-0.052,{"date":1872,"open":1873,"high":1873,"low":919,"close":1093,"change":377,"percent_change":22,"volume":828,"transactions":9,"vwap":1093},"2025-04-29",49.18,{"date":1875,"open":926,"high":1876,"low":1868,"close":926,"change":489,"percent_change":392,"volume":1027,"transactions":9,"vwap":926},"2025-04-28",49.15,{"date":1878,"open":1053,"high":936,"low":1064,"close":928,"change":377,"percent_change":22,"volume":1879,"transactions":9,"vwap":928},"2025-04-25",48500,{"date":181,"open":1006,"high":1053,"low":1006,"close":1881,"change":489,"percent_change":392,"volume":906,"transactions":9,"vwap":1881},48.995]