[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSDM":3,"homepage-market-summary":29,"stock-historical-PSDM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSDM","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 Short Duration Multi-Sector Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.32,2.16648,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},50.15,50.1,50.16,50.06,0.09,0.18,50364.0549,52.029999,49.97,27267.636691398406,8.7,800,{"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":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22734,8297876.809541,-1.54,"2025-04-24",[182,185,195,204,212,220,228,239,247,255,265,273,280,290,299,307,316,325,332,338,346,357,365,375,383,392,398,406,414,422,430,438,447,456,462,468,473,478,483,491,499,505,514,521,527,535,543,551,557,564,572,579,585,593,598,604,611,618,624,629,636,643,646,653,657,660,664,669,672,677,683,688,692,699,702,706,710,716,721,726,730,735,738,742,747,752,756,759,763,767,773,780,786,791,794,797,802,804,810,812,815,818,821,825,829,833,837,841,844,848,854,860,866,872,880,886,889,894,899,903,907,911,915,918,921,924,927,932,935,939,941,943,946,949,951,954,957,960,963,968,974,978,982,986,992,996,1001,1006,1012,1017,1022,1026,1032,1037,1043,1049,1053,1058,1062,1068,1074,1080,1082,1087,1092,1095,1100,1105,1112,1116,1120,1127,1133,1137,1139,1144,1146,1150,1156,1162,1166,1170,1174,1176,1178,1182,1189,1194,1199,1201,1203,1206,1208,1214,1219,1222,1225,1227,1230,1234,1237,1240,1243,1247,1251,1255,1260,1264,1267,1269,1272,1275,1280,1285,1290,1296,1302,1304,1307,1309,1313,1316,1319,1322,1325,1328,1333,1337,1340,1342,1347,1350,1354,1356,1359,1364,1367,1370,1373,1376,1380,1385,1388,1392,1395,1398,1401,1404,1407,1410,1414,1417,1422,1425,1428,1431,1434,1438,1441,1446,1450,1453,1457,1462,1465,1467,1469,1472,1475,1478,1483,1486,1490,1493,1496,1501,1507,1511,1514,1517,1521,1523,1527,1531,1533,1536,1539,1543,1548,1552,1555,1557,1559,1564,1567,1571,1573,1577,1581,1584,1587,1590,1593,1595,1599,1602,1605,1607,1610,1612,1614,1617,1619,1622,1624,1627,1631,1634,1637,1641,1643,1646,1648,1650,1653,1656,1659,1665,1668,1671,1674,1677,1681,1684,1689,1692,1694,1699,1702,1708,1711,1714,1717,1719,1721,1724,1726,1728,1732,1735,1737,1739,1742,1746,1749,1754,1756,1759,1764,1767,1772,1777,1780,1782,1787],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},208,50.14,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",50.08,50.11,50.02,0.01,0.02,40783.6558,213,50.0551,{"date":196,"open":184,"high":184,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",50.031,50.05,-0.02,-0.04,16193.0364,148,50.0962,{"date":205,"open":20,"high":187,"low":206,"close":207,"change":208,"percent_change":81,"volume":209,"transactions":210,"vwap":211},"2026-10-01",49.99,50.07,0.07,61023.21137,286,50.0488,{"date":213,"open":207,"high":214,"low":25,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":102,"vwap":219},"2026-09-30",50.0799,50,-0.18,-0.36,28855.2733,50.0099,{"date":221,"open":19,"high":222,"low":188,"close":223,"change":224,"percent_change":199,"volume":225,"transactions":226,"vwap":227},"2026-09-29",50.21,50.18,-0.01,30362.4573,177,50.1582,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",50.2,50.215,50.1372,50.19,-0.1,-0.2,22864.3969,153,50.1918,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":21,"percent_change":22,"volume":244,"transactions":245,"vwap":246},"2026-09-25",50.25,50.29,50.17,13918.15301,106,50.2333,{"date":248,"open":249,"high":242,"low":230,"close":230,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",50.28,-0.07,-0.14,15172.78993,123,50.236,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",50.42,50.23,50.27,-0.15,-0.3,36919.0609,214,50.2701,{"date":266,"open":267,"high":267,"low":268,"close":257,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",50.51,50.36,0,34143.21826,209,50.4298,{"date":274,"open":267,"high":267,"low":275,"close":257,"change":276,"percent_change":151,"volume":277,"transactions":278,"vwap":279},"2026-09-21",50.35,0.0186,49162.9853,287,50.4294,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",50.48,50.39,50.4014,-0.0386,-0.08,11747.270967,120,50.4214,{"date":291,"open":292,"high":293,"low":283,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",50.44,50.5,0.06,0.12,45705.4932,166,50.4547,{"date":300,"open":301,"high":302,"low":268,"close":303,"change":200,"percent_change":286,"volume":304,"transactions":305,"vwap":306},"2026-09-16",50.47,50.49,50.38,21928.96523,170,50.4299,{"date":308,"open":309,"high":310,"low":311,"close":257,"change":312,"percent_change":190,"volume":313,"transactions":314,"vwap":315},"2026-09-15",50.41,50.448398,50.4,0.005,18878.5642,132,50.4137,{"date":317,"open":309,"high":301,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",50.37,50.415,-0.055,-0.11,21388.3562,161,50.4255,{"date":326,"open":327,"high":327,"low":328,"close":301,"change":224,"percent_change":199,"volume":329,"transactions":330,"vwap":331},"2026-09-11",50.55,50.46,21555.8689,131,50.5107,{"date":333,"open":334,"high":334,"low":282,"close":282,"change":216,"percent_change":217,"volume":335,"transactions":336,"vwap":337},"2026-09-10",50.63,18707.1689,124,50.5258,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":191,"percent_change":151,"volume":343,"transactions":344,"vwap":345},"2026-09-09",50.69,50.6,50.66,35972.0099,118,50.6547,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",50.67,50.775,50.59,50.64,-0.06,-0.12,348300.2631,341,50.6796,{"date":358,"open":359,"high":359,"low":340,"close":360,"change":361,"percent_change":352,"volume":362,"transactions":363,"vwap":364},"2026-09-04",50.72,50.7,-0.03,21246.89122,167,50.7068,{"date":366,"open":367,"high":368,"low":340,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",50.71,50.75,50.73,0.0944,0.19,53239.0994,199,50.7011,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":200,"volume":381,"transactions":330,"vwap":382},"2026-09-02",50.74,50.6238,50.6356,-0.0194,16099.2294,50.6503,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":250,"volume":389,"transactions":390,"vwap":391},"2026-09-01",50.65,50.68,50.655,-0.035,27097.6461,454,50.6596,{"date":393,"open":348,"high":359,"low":385,"close":340,"change":216,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",-0.35,32897.4931,174,50.6859,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":321,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",50.99,50.87,-0.22,17991.7621,115,50.9152,{"date":407,"open":400,"high":408,"low":409,"close":410,"change":190,"percent_change":191,"volume":411,"transactions":412,"vwap":413},"2026-08-27",51,50.92,50.98,15295.4735,117,50.9741,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":361,"percent_change":352,"volume":419,"transactions":420,"vwap":421},"2026-08-26",51.04,50.96,50.97,14508.0145,133,50.9726,{"date":423,"open":418,"high":424,"low":425,"close":408,"change":426,"percent_change":21,"volume":427,"transactions":428,"vwap":429},"2026-08-25",51.02,50.9501,0.045,21523.6895,193,50.9845,{"date":431,"open":409,"high":410,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":102,"vwap":437},"2026-08-24",50.91,50.955,0.015,0.03,73918.1539,50.9215,{"date":439,"open":440,"high":440,"low":432,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",50.95,50.94,0.0648,0.13,13721.5857,137,50.929,{"date":448,"open":440,"high":440,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",50.79,50.8752,-0.1148,-0.23,136164.5907,280,50.8577,{"date":457,"open":410,"high":400,"low":458,"close":400,"change":208,"percent_change":81,"volume":459,"transactions":460,"vwap":461},"2026-08-19",50.9468,79255.2848,99,50.9607,{"date":463,"open":464,"high":464,"low":432,"close":409,"change":224,"percent_change":199,"volume":465,"transactions":466,"vwap":467},"2026-08-18",51.07,18153.2818,165,50.9428,{"date":469,"open":440,"high":417,"low":470,"close":470,"change":199,"percent_change":200,"volume":471,"transactions":428,"vwap":472},"2026-08-17",50.93,25310.7128,50.9441,{"date":474,"open":408,"high":408,"low":440,"close":440,"change":191,"percent_change":151,"volume":475,"transactions":476,"vwap":477},"2026-08-14",21427.1467,150,50.9723,{"date":479,"open":424,"high":424,"low":470,"close":470,"change":480,"percent_change":443,"volume":481,"transactions":445,"vwap":482},"2026-08-13",0.065,32054.5008,50.9496,{"date":484,"open":410,"high":410,"low":485,"close":486,"change":487,"percent_change":191,"volume":488,"transactions":489,"vwap":490},"2026-08-12",50.85,50.865,0.0101,27166.37089,182,50.9109,{"date":492,"open":401,"high":408,"low":493,"close":494,"change":495,"percent_change":294,"volume":496,"transactions":497,"vwap":498},"2026-08-11",50.8401,50.8549,0.0299,19414.18628,139,50.8628,{"date":500,"open":401,"high":401,"low":501,"close":502,"change":352,"percent_change":353,"volume":503,"transactions":504,"vwap":493},"2026-08-10",50.8208,50.825,17194.994674,143,{"date":506,"open":507,"high":507,"low":401,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",50.9,50.885,0.025,0.05,16989.399,727,50.8841,{"date":515,"open":432,"high":432,"low":516,"close":517,"change":269,"percent_change":269,"volume":518,"transactions":519,"vwap":520},"2026-08-06",50.83,50.86,118997.8563,178,50.8345,{"date":522,"open":517,"high":401,"low":523,"close":517,"change":524,"percent_change":191,"volume":525,"transactions":526,"vwap":485},"2026-08-05",50.84,0.0109,15166.89401,146,{"date":528,"open":401,"high":529,"low":516,"close":530,"change":531,"percent_change":295,"volume":532,"transactions":533,"vwap":534},"2026-08-04",50.88,50.8491,0.0591,35869.5914,223,50.8523,{"date":536,"open":537,"high":538,"low":537,"close":449,"change":539,"percent_change":443,"volume":540,"transactions":541,"vwap":542},"2026-08-03",50.76,50.8,0.0649,47627.0607,281,50.7754,{"date":544,"open":449,"high":449,"low":360,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",50.7251,-0.2159,-0.42,10389.5994,95,50.7319,{"date":552,"open":440,"high":418,"low":470,"close":553,"change":554,"percent_change":21,"volume":555,"transactions":305,"vwap":556},"2026-07-30",50.941,0.046,51511.5804,50.953,{"date":558,"open":523,"high":409,"low":559,"close":560,"change":561,"percent_change":269,"volume":562,"transactions":460,"vwap":563},"2026-07-29",50.818349,50.895,0.0001,9914.5193,50.8482,{"date":565,"open":517,"high":432,"low":485,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",50.8949,0.0749,0.15,13866.8084,107,50.8776,{"date":573,"open":574,"high":507,"low":575,"close":574,"change":435,"percent_change":294,"volume":576,"transactions":577,"vwap":578},"2026-07-27",50.82,50.8103,21912.528,129,50.8397,{"date":580,"open":581,"high":523,"low":449,"close":449,"change":568,"percent_change":582,"volume":583,"transactions":305,"vwap":584},"2026-07-24",50.81,0.3,41878.03,50.8144,{"date":586,"open":587,"high":409,"low":588,"close":351,"change":235,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",50.77,50.61,-0.39,180373.413,111,50.7821,{"date":594,"open":529,"high":595,"low":523,"close":523,"change":200,"percent_change":286,"volume":596,"transactions":597,"vwap":498},"2026-07-22",50.8884,17462.7241,189,{"date":599,"open":409,"high":409,"low":529,"close":529,"change":600,"percent_change":601,"volume":602,"transactions":504,"vwap":603},"2026-07-21",-0.0449,-0.09,16185.2321,50.9105,{"date":605,"open":410,"high":410,"low":606,"close":607,"change":352,"percent_change":353,"volume":608,"transactions":609,"vwap":610},"2026-07-20",50.915,50.9249,7593.7241,105,50.9374,{"date":612,"open":410,"high":613,"low":410,"close":614,"change":615,"percent_change":361,"volume":616,"transactions":497,"vwap":617},"2026-07-17",51.14,50.9849,-0.0151,17222.3201,51.0141,{"date":619,"open":440,"high":424,"low":620,"close":408,"change":190,"percent_change":191,"volume":621,"transactions":622,"vwap":623},"2026-07-16",50.9401,22357.7241,198,50.9705,{"date":625,"open":440,"high":408,"low":440,"close":400,"change":626,"percent_change":22,"volume":627,"transactions":253,"vwap":628},"2026-07-15",0.0901,18296.4381,50.9722,{"date":630,"open":432,"high":409,"low":401,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":336,"vwap":635},"2026-07-14",50.8999,0.08,0.16,64499.3251,50.8924,{"date":637,"open":529,"high":529,"low":638,"close":638,"change":639,"percent_change":260,"volume":640,"transactions":641,"vwap":642},"2026-07-13",50.8199,-0.0751,8135.6801,144,50.8474,{"date":644,"open":470,"high":470,"low":560,"close":560,"change":361,"percent_change":352,"volume":645,"transactions":9,"vwap":560},"2026-07-10",4100,{"date":647,"open":507,"high":470,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",50.89,50.925,0.055,0.11,7600,{"date":654,"open":441,"high":441,"low":655,"close":401,"change":361,"percent_change":352,"volume":656,"transactions":9,"vwap":401},"2026-07-08",50.832,10900,{"date":658,"open":440,"high":417,"low":507,"close":507,"change":320,"percent_change":321,"volume":659,"transactions":9,"vwap":507},"2026-07-07",18700,{"date":661,"open":410,"high":410,"low":470,"close":433,"change":662,"percent_change":191,"volume":663,"transactions":9,"vwap":433},"2026-07-06",0.012,12900,{"date":665,"open":441,"high":417,"low":470,"close":666,"change":667,"percent_change":632,"volume":668,"transactions":9,"vwap":666},"2026-07-02",50.943,0.043,16300,{"date":670,"open":648,"high":432,"low":529,"close":507,"change":269,"percent_change":269,"volume":671,"transactions":9,"vwap":507},"2026-07-01",26500,{"date":673,"open":400,"high":400,"low":648,"close":507,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":507},"2026-06-30",-0.225,-0.44,20800,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":269,"percent_change":269,"volume":682,"transactions":9,"vwap":681},"2026-06-29",51.2,51.099998,51.125,10600,{"date":684,"open":685,"high":613,"low":686,"close":681,"change":191,"percent_change":151,"volume":687,"transactions":9,"vwap":681},"2026-06-26",51.12,51.11,6100,{"date":689,"open":686,"high":685,"low":680,"close":690,"change":151,"percent_change":632,"volume":691,"transactions":9,"vwap":690},"2026-06-25",51.105,14300,{"date":693,"open":685,"high":685,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-24",51.029999,51.064999,0.085,0.17,12100,{"date":700,"open":400,"high":424,"low":417,"close":410,"change":701,"percent_change":208,"volume":691,"transactions":9,"vwap":410},"2026-06-23",0.035,{"date":703,"open":400,"high":694,"low":537,"close":704,"change":320,"percent_change":321,"volume":705,"transactions":9,"vwap":704},"2026-06-22",50.945,34900,{"date":707,"open":708,"high":708,"low":408,"close":408,"change":294,"percent_change":295,"volume":709,"transactions":9,"vwap":408},"2026-06-18",51.09,14600,{"date":711,"open":686,"high":712,"low":441,"close":441,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":441},"2026-06-17",51.13,-0.165,-0.32,37200,{"date":717,"open":718,"high":718,"low":408,"close":690,"change":719,"percent_change":224,"volume":720,"transactions":9,"vwap":690},"2026-06-16",51.17,-0.005,21500,{"date":722,"open":712,"high":712,"low":723,"close":686,"change":510,"percent_change":724,"volume":725,"transactions":9,"vwap":686},"2026-06-15",51.080002,0.1,16600,{"date":727,"open":685,"high":685,"low":485,"close":728,"change":191,"percent_change":151,"volume":729,"transactions":9,"vwap":728},"2026-06-12",51.060001,23000,{"date":731,"open":417,"high":732,"low":441,"close":732,"change":724,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-11",51.040001,0.2,12800,{"date":736,"open":418,"high":418,"low":648,"close":441,"change":224,"percent_change":199,"volume":737,"transactions":9,"vwap":441},"2026-06-10",19800,{"date":739,"open":441,"high":418,"low":740,"close":440,"change":208,"percent_change":81,"volume":741,"transactions":9,"vwap":440},"2026-06-09",50.905,26000,{"date":743,"open":441,"high":440,"low":529,"close":529,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":529},"2026-06-08",-0.025,-0.05,132000,{"date":748,"open":441,"high":418,"low":648,"close":740,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-06-05",-0.105,-0.21,45300,{"date":753,"open":694,"high":732,"low":408,"close":754,"change":435,"percent_change":294,"volume":755,"transactions":9,"vwap":754},"2026-06-04",51.0099983,34700,{"date":757,"open":410,"high":754,"low":418,"close":410,"change":745,"percent_change":234,"volume":758,"transactions":9,"vwap":410},"2026-06-03",14800,{"date":760,"open":424,"high":761,"low":424,"close":694,"change":361,"percent_change":352,"volume":762,"transactions":9,"vwap":694},"2026-06-02",51.049999,17900,{"date":764,"open":464,"high":765,"low":754,"close":728,"change":312,"percent_change":190,"volume":766,"transactions":9,"vwap":728},"2026-06-01",51.19,39600,{"date":768,"open":761,"high":464,"low":424,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-29",51.055,-0.173,-0.34,31800,{"date":774,"open":718,"high":775,"low":776,"close":777,"change":778,"percent_change":295,"volume":779,"transactions":9,"vwap":777},"2026-05-28",51.25,51.156,51.228,0.063,28300,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":312,"percent_change":190,"volume":785,"transactions":9,"vwap":784},"2026-05-27",51.15,51.18,51.165,46600,{"date":787,"open":788,"high":788,"low":686,"close":789,"change":294,"percent_change":295,"volume":790,"transactions":9,"vwap":789},"2026-05-26",51.21,51.16,19500,{"date":792,"open":708,"high":613,"low":728,"close":680,"change":190,"percent_change":191,"volume":793,"transactions":9,"vwap":680},"2026-05-22",25100,{"date":795,"open":694,"high":680,"low":424,"close":708,"change":434,"percent_change":435,"volume":796,"transactions":9,"vwap":708},"2026-05-21",19100,{"date":798,"open":418,"high":718,"low":440,"close":799,"change":633,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-20",51.075001,0.31,21300,{"date":803,"open":418,"high":410,"low":432,"close":606,"change":601,"percent_change":216,"volume":762,"transactions":9,"vwap":606},"2026-05-19",{"date":805,"open":424,"high":806,"low":441,"close":807,"change":808,"percent_change":361,"volume":809,"transactions":9,"vwap":807},"2026-05-18",51.035,51.0050011,-0.015,14200,{"date":811,"open":694,"high":728,"low":754,"close":424,"change":352,"percent_change":353,"volume":668,"transactions":9,"vwap":424},"2026-05-15",{"date":813,"open":679,"high":679,"low":723,"close":723,"change":224,"percent_change":199,"volume":814,"transactions":9,"vwap":723},"2026-05-14",12300,{"date":816,"open":708,"high":686,"low":464,"close":708,"change":224,"percent_change":199,"volume":817,"transactions":9,"vwap":708},"2026-05-13",17700,{"date":819,"open":782,"high":679,"low":723,"close":680,"change":320,"percent_change":321,"volume":820,"transactions":9,"vwap":680},"2026-05-12",15600,{"date":822,"open":718,"high":765,"low":782,"close":823,"change":320,"percent_change":321,"volume":824,"transactions":9,"vwap":823},"2026-05-11",51.155,18500,{"date":826,"open":783,"high":827,"low":789,"close":788,"change":294,"percent_change":295,"volume":828,"transactions":9,"vwap":788},"2026-05-08",51.215,19400,{"date":830,"open":831,"high":775,"low":782,"close":782,"change":200,"percent_change":286,"volume":832,"transactions":9,"vwap":782},"2026-05-07",51.24,12700,{"date":834,"open":789,"high":765,"low":782,"close":765,"change":835,"percent_change":371,"volume":836,"transactions":9,"vwap":765},"2026-05-06",0.095,24000,{"date":838,"open":613,"high":613,"low":799,"close":839,"change":435,"percent_change":294,"volume":840,"transactions":9,"vwap":839},"2026-05-05",51.095001,18400,{"date":842,"open":708,"high":789,"low":732,"close":695,"change":352,"percent_change":353,"volume":843,"transactions":9,"vwap":695},"2026-05-04",20500,{"date":845,"open":686,"high":846,"low":686,"close":681,"change":847,"percent_change":724,"volume":824,"transactions":9,"vwap":681},"2026-05-01",51.191,0.049,{"date":849,"open":723,"high":680,"low":728,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-30",51.076,-0.139,-0.27,9400,{"date":855,"open":856,"high":856,"low":857,"close":827,"change":286,"percent_change":858,"volume":859,"transactions":9,"vwap":827},"2026-04-29",51.34,51.205,-0.16,8300,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":361,"percent_change":352,"volume":865,"transactions":9,"vwap":864},"2026-04-28",51.36,51.271,51.295,10800,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":224,"percent_change":199,"volume":871,"transactions":9,"vwap":870},"2026-04-27",51.32,51.347,51.325,17500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":568,"volume":879,"transactions":9,"vwap":877},"2026-04-24",51.3,51.35,51.27,51.335,0.075,11500,{"date":881,"open":856,"high":875,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-23",51.26,-0.065,-0.13,23200,{"date":887,"open":862,"high":862,"low":868,"close":870,"change":190,"percent_change":191,"volume":888,"transactions":9,"vwap":870},"2026-04-22",12200,{"date":890,"open":875,"high":862,"low":891,"close":891,"change":892,"percent_change":260,"volume":893,"transactions":9,"vwap":891},"2026-04-21",51.315,-0.075,50700,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":190,"percent_change":191,"volume":796,"transactions":9,"vwap":897},"2026-04-20",51.38,51.39,51.355,{"date":900,"open":862,"high":901,"low":875,"close":896,"change":21,"percent_change":22,"volume":902,"transactions":9,"vwap":896},"2026-04-17",51.4,10200,{"date":904,"open":775,"high":905,"low":831,"close":905,"change":199,"percent_change":200,"volume":906,"transactions":9,"vwap":905},"2026-04-16",51.29,13500,{"date":908,"open":876,"high":868,"low":876,"close":909,"change":269,"percent_change":269,"volume":910,"transactions":9,"vwap":909},"2026-04-15",51.31,18800,{"date":912,"open":913,"high":856,"low":882,"close":909,"change":835,"percent_change":371,"volume":914,"transactions":9,"vwap":909},"2026-04-14",51.28,12500,{"date":916,"open":775,"high":775,"low":789,"close":827,"change":509,"percent_change":510,"volume":917,"transactions":9,"vwap":827},"2026-04-13",51800,{"date":919,"open":788,"high":788,"low":765,"close":765,"change":744,"percent_change":745,"volume":920,"transactions":9,"vwap":765},"2026-04-10",3300,{"date":922,"open":718,"high":831,"low":784,"close":827,"change":510,"percent_change":724,"volume":923,"transactions":9,"vwap":827},"2026-04-09",26400,{"date":925,"open":783,"high":765,"low":685,"close":784,"change":632,"percent_change":633,"volume":926,"transactions":9,"vwap":784},"2026-04-08",26700,{"date":928,"open":761,"high":929,"low":410,"close":930,"change":701,"percent_change":208,"volume":931,"transactions":9,"vwap":930},"2026-04-07",51.123,51.084999,16800,{"date":933,"open":694,"high":686,"low":694,"close":761,"change":719,"percent_change":224,"volume":934,"transactions":9,"vwap":761},"2026-04-06",19900,{"date":936,"open":424,"high":937,"low":408,"close":769,"change":701,"percent_change":208,"volume":938,"transactions":9,"vwap":769},"2026-04-02",51.175,14700,{"date":940,"open":694,"high":694,"low":408,"close":424,"change":510,"percent_change":724,"volume":762,"transactions":9,"vwap":424},"2026-04-01",{"date":942,"open":408,"high":408,"low":409,"close":418,"change":286,"percent_change":858,"volume":832,"transactions":9,"vwap":418},"2026-03-31",{"date":944,"open":732,"high":708,"low":424,"close":761,"change":510,"percent_change":724,"volume":945,"transactions":9,"vwap":761},"2026-03-30",37000,{"date":947,"open":470,"high":424,"low":432,"close":408,"change":190,"percent_change":191,"volume":948,"transactions":9,"vwap":408},"2026-03-27",14400,{"date":950,"open":712,"high":712,"low":410,"close":400,"change":234,"percent_change":235,"volume":741,"transactions":9,"vwap":400},"2026-03-26",{"date":952,"open":685,"high":953,"low":799,"close":708,"change":21,"percent_change":22,"volume":691,"transactions":9,"vwap":708},"2026-03-25",51.135,{"date":955,"open":409,"high":613,"low":409,"close":408,"change":200,"percent_change":286,"volume":956,"transactions":9,"vwap":408},"2026-03-24",68300,{"date":958,"open":754,"high":686,"low":754,"close":732,"change":208,"percent_change":81,"volume":959,"transactions":9,"vwap":732},"2026-03-23",9700,{"date":961,"open":464,"high":464,"low":538,"close":418,"change":962,"percent_change":589,"volume":885,"transactions":9,"vwap":418},"2026-03-20",-0.202,{"date":964,"open":728,"high":765,"low":449,"close":965,"change":966,"percent_change":199,"volume":967,"transactions":9,"vwap":965},"2026-03-19",51.172,-0.008,161000,{"date":969,"open":970,"high":875,"low":783,"close":783,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":783},"2026-03-18",51.22,-0.095,-0.19,100000,{"date":975,"open":831,"high":896,"low":831,"close":976,"change":426,"percent_change":21,"volume":977,"transactions":9,"vwap":976},"2026-03-17",51.275,13100,{"date":979,"open":765,"high":980,"low":783,"close":981,"change":724,"percent_change":733,"volume":871,"transactions":9,"vwap":981},"2026-03-16",51.245,51.23,{"date":983,"open":783,"high":679,"low":712,"close":712,"change":984,"percent_change":250,"volume":985,"transactions":9,"vwap":712},"2026-03-13",-0.037,19700,{"date":987,"open":777,"high":981,"low":789,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-12",51.167,-0.143,-0.28,20100,{"date":993,"open":909,"high":994,"low":913,"close":909,"change":745,"percent_change":234,"volume":995,"transactions":9,"vwap":909},"2026-03-11",51.352,17600,{"date":997,"open":998,"high":999,"low":875,"close":862,"change":435,"percent_change":294,"volume":1000,"transactions":9,"vwap":862},"2026-03-10",51.37,51.42,8600,{"date":1002,"open":882,"high":862,"low":882,"close":1003,"change":1004,"percent_change":250,"volume":1005,"transactions":9,"vwap":1003},"2026-03-09",51.33,-0.038,22100,{"date":1007,"open":874,"high":1008,"low":874,"close":1009,"change":1010,"percent_change":745,"volume":1011,"transactions":9,"vwap":1009},"2026-03-06",51.45,51.368,-0.027,41100,{"date":1013,"open":862,"high":1014,"low":875,"close":1015,"change":388,"percent_change":250,"volume":1016,"transactions":9,"vwap":1015},"2026-03-05",51.47,51.395,39300,{"date":1018,"open":1019,"high":1014,"low":1020,"close":1019,"change":744,"percent_change":745,"volume":1021,"transactions":9,"vwap":1019},"2026-03-04",51.43,51.41,123000,{"date":1023,"open":862,"high":1014,"low":862,"close":1024,"change":269,"percent_change":269,"volume":1025,"transactions":9,"vwap":1024},"2026-03-03",51.455,21100,{"date":1027,"open":1014,"high":1014,"low":1028,"close":1024,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1024},"2026-03-02",51.44,-0.305,-0.59,15100,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":510,"percent_change":724,"volume":914,"transactions":9,"vwap":1036},"2026-02-27",51.73,51.77,51.76,{"date":1038,"open":1039,"high":1035,"low":1040,"close":1041,"change":509,"percent_change":510,"volume":1042,"transactions":9,"vwap":1041},"2026-02-26",51.69,51.68,51.71,24200,{"date":1044,"open":1040,"high":1045,"low":1046,"close":1047,"change":808,"percent_change":361,"volume":1048,"transactions":9,"vwap":1047},"2026-02-25",51.7,51.67,51.685,11100,{"date":1050,"open":1046,"high":1051,"low":1046,"close":1045,"change":744,"percent_change":745,"volume":1052,"transactions":9,"vwap":1045},"2026-02-24",51.72,35300,{"date":1054,"open":1039,"high":1055,"low":1039,"close":1056,"change":650,"percent_change":651,"volume":1057,"transactions":9,"vwap":1056},"2026-02-23",51.74,51.725,6400,{"date":1059,"open":1060,"high":1035,"low":1060,"close":1046,"change":312,"percent_change":190,"volume":1061,"transactions":9,"vwap":1046},"2026-02-20",51.66,22700,{"date":1063,"open":1064,"high":1040,"low":1065,"close":1066,"change":191,"percent_change":151,"volume":1067,"transactions":9,"vwap":1066},"2026-02-19",51.62,51.615,51.665,31300,{"date":1069,"open":1046,"high":1046,"low":1070,"close":1071,"change":1072,"percent_change":200,"volume":1073,"transactions":9,"vwap":1071},"2026-02-18",51.632,51.645,-0.019,28900,{"date":1075,"open":1039,"high":1051,"low":1076,"close":1077,"change":1078,"percent_change":200,"volume":1079,"transactions":9,"vwap":1077},"2026-02-17",51.64,51.664,-0.021,9300,{"date":1081,"open":1060,"high":1045,"low":1076,"close":1047,"change":294,"percent_change":295,"volume":814,"transactions":9,"vwap":1047},"2026-02-13",{"date":1083,"open":1084,"high":1066,"low":1084,"close":1085,"change":510,"percent_change":724,"volume":1086,"transactions":9,"vwap":1085},"2026-02-12",51.58,51.625,21000,{"date":1088,"open":1089,"high":1064,"low":1090,"close":1091,"change":200,"percent_change":286,"volume":1079,"transactions":9,"vwap":1091},"2026-02-11",51.56,51.55,51.575,{"date":1093,"open":1064,"high":1046,"low":1094,"close":1065,"change":701,"percent_change":208,"volume":709,"transactions":9,"vwap":1065},"2026-02-10",51.6,{"date":1096,"open":1084,"high":1097,"low":1098,"close":1084,"change":434,"percent_change":435,"volume":1099,"transactions":9,"vwap":1084},"2026-02-09",51.63,51.565,16100,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1098,"change":190,"percent_change":191,"volume":1104,"transactions":9,"vwap":1098},"2026-02-06",51.61,51.54,7500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":724,"percent_change":371,"volume":1111,"transactions":9,"vwap":1110},"2026-02-05",51.52,51.57,51.514,51.555,11000,{"date":1113,"open":1008,"high":1114,"low":1028,"close":1024,"change":361,"percent_change":352,"volume":1115,"transactions":9,"vwap":1024},"2026-02-04",51.48,18200,{"date":1117,"open":1019,"high":1060,"low":1019,"close":1118,"change":509,"percent_change":510,"volume":1119,"transactions":9,"vwap":1118},"2026-02-03",51.485,15900,{"date":1121,"open":1122,"high":1114,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-02-02",51.46,51.449,-0.209,-0.4,8800,{"date":1128,"open":1064,"high":1129,"low":1064,"close":1130,"change":1131,"percent_change":294,"volume":1132,"transactions":9,"vwap":1130},"2026-01-30",51.695,51.669,0.029,20900,{"date":1134,"open":1046,"high":1046,"low":1135,"close":1076,"change":435,"percent_change":294,"volume":1136,"transactions":9,"vwap":1076},"2026-01-29",51.595,12000,{"date":1138,"open":1097,"high":1066,"low":1094,"close":1102,"change":1010,"percent_change":745,"volume":853,"transactions":9,"vwap":1102},"2026-01-28",{"date":1140,"open":1094,"high":1039,"low":1094,"close":1141,"change":1142,"percent_change":295,"volume":1143,"transactions":9,"vwap":1141},"2026-01-27",51.637,0.062,8000,{"date":1145,"open":1108,"high":1084,"low":1108,"close":1091,"change":224,"percent_change":199,"volume":1031,"transactions":9,"vwap":1091},"2026-01-26",{"date":1147,"open":1103,"high":1148,"low":1103,"close":1149,"change":510,"percent_change":724,"volume":698,"transactions":9,"vwap":1149},"2026-01-23",51.59,51.585,{"date":1151,"open":1107,"high":1110,"low":1152,"close":1153,"change":1154,"percent_change":224,"volume":1155,"transactions":9,"vwap":1153},"2026-01-22",51.51,51.535,-0.004,28600,{"date":1157,"open":1107,"high":1090,"low":1158,"close":1159,"change":1160,"percent_change":435,"volume":1161,"transactions":9,"vwap":1159},"2026-01-21",51.503,51.539,0.014,15200,{"date":1163,"open":1114,"high":1103,"low":1114,"close":1164,"change":190,"percent_change":191,"volume":1165,"transactions":9,"vwap":1164},"2026-01-20",51.525,14000,{"date":1167,"open":1153,"high":1153,"low":1168,"close":1169,"change":312,"percent_change":190,"volume":652,"transactions":9,"vwap":1169},"2026-01-16",51.512,51.515,{"date":1171,"open":1103,"high":1103,"low":1172,"close":1152,"change":744,"percent_change":745,"volume":1173,"transactions":9,"vwap":1152},"2026-01-15",51.5,13000,{"date":1175,"open":1103,"high":1089,"low":1164,"close":1153,"change":190,"percent_change":191,"volume":1173,"transactions":9,"vwap":1153},"2026-01-14",{"date":1177,"open":1107,"high":1103,"low":1172,"close":1164,"change":190,"percent_change":191,"volume":1031,"transactions":9,"vwap":1164},"2026-01-13",{"date":1179,"open":1114,"high":1107,"low":1114,"close":1169,"change":1180,"percent_change":361,"volume":1181,"transactions":9,"vwap":1169},"2026-01-12",-0.016,9800,{"date":1183,"open":1184,"high":1149,"low":1185,"close":1186,"change":1187,"percent_change":510,"volume":1188,"transactions":9,"vwap":1186},"2026-01-09",51.53,51.495,51.531,0.026,11800,{"date":1190,"open":1114,"high":1152,"low":1114,"close":1191,"change":1192,"percent_change":199,"volume":1193,"transactions":9,"vwap":1191},"2026-01-08",51.505,-0.011,7000,{"date":1195,"open":1107,"high":1090,"low":1158,"close":1196,"change":1197,"percent_change":191,"volume":1198,"transactions":9,"vwap":1196},"2026-01-07",51.516,0.011,3900,{"date":1200,"open":1172,"high":1191,"low":1008,"close":1191,"change":224,"percent_change":199,"volume":840,"transactions":9,"vwap":1191},"2026-01-06",{"date":1202,"open":1122,"high":1084,"low":1122,"close":1169,"change":510,"percent_change":724,"volume":1061,"transactions":9,"vwap":1169},"2026-01-05",{"date":1204,"open":1122,"high":1172,"low":1008,"close":1205,"change":719,"percent_change":224,"volume":1111,"transactions":9,"vwap":1205},"2026-01-02",51.465,{"date":1207,"open":1019,"high":1114,"low":1019,"close":1014,"change":269,"percent_change":269,"volume":843,"transactions":9,"vwap":1014},"2025-12-31",{"date":1209,"open":1008,"high":1210,"low":1211,"close":1014,"change":1212,"percent_change":217,"volume":1213,"transactions":9,"vwap":1014},"2025-12-30",51.474,51.438,-0.185,11700,{"date":1215,"open":1064,"high":1051,"low":1216,"close":1217,"change":151,"percent_change":632,"volume":1218,"transactions":9,"vwap":1217},"2025-12-29",51.613,51.655,17200,{"date":1220,"open":1102,"high":1064,"low":1094,"close":1065,"change":509,"percent_change":510,"volume":1221,"transactions":9,"vwap":1065},"2025-12-26",3200,{"date":1223,"open":1108,"high":1148,"low":1224,"close":1148,"change":510,"percent_change":724,"volume":1198,"transactions":9,"vwap":1148},"2025-12-24",51.556,{"date":1226,"open":1107,"high":1102,"low":1172,"close":1103,"change":224,"percent_change":199,"volume":1161,"transactions":9,"vwap":1103},"2025-12-23",{"date":1228,"open":1089,"high":1108,"low":1090,"close":1090,"change":312,"percent_change":190,"volume":1229,"transactions":9,"vwap":1090},"2025-12-22",7800,{"date":1231,"open":1090,"high":1148,"low":1184,"close":1232,"change":224,"percent_change":199,"volume":1233,"transactions":9,"vwap":1232},"2025-12-19",51.545,22800,{"date":1235,"open":1089,"high":1108,"low":1153,"close":1110,"change":435,"percent_change":294,"volume":1236,"transactions":9,"vwap":1110},"2025-12-18",29500,{"date":1238,"open":1114,"high":1089,"low":1114,"close":1164,"change":269,"percent_change":269,"volume":1239,"transactions":9,"vwap":1164},"2025-12-17",32300,{"date":1241,"open":1122,"high":1103,"low":1122,"close":1164,"change":701,"percent_change":208,"volume":1242,"transactions":9,"vwap":1164},"2025-12-16",19300,{"date":1244,"open":1245,"high":1107,"low":1008,"close":1245,"change":294,"percent_change":295,"volume":1246,"transactions":9,"vwap":1245},"2025-12-15",51.49,33400,{"date":1248,"open":1028,"high":1122,"low":1019,"close":1019,"change":1249,"percent_change":601,"volume":1250,"transactions":9,"vwap":1019},"2025-12-12",-0.045,33500,{"date":1252,"open":1172,"high":1172,"low":1014,"close":1253,"change":1254,"percent_change":510,"volume":865,"transactions":9,"vwap":1253},"2025-12-11",51.475,0.027,{"date":1256,"open":856,"high":1114,"low":856,"close":1257,"change":1258,"percent_change":633,"volume":1259,"transactions":9,"vwap":1257},"2025-12-10",51.448,0.083,24600,{"date":1261,"open":901,"high":1020,"low":862,"close":1262,"change":361,"percent_change":352,"volume":1263,"transactions":9,"vwap":1262},"2025-12-09",51.365,23800,{"date":1265,"open":897,"high":1020,"low":1262,"close":1015,"change":808,"percent_change":361,"volume":1266,"transactions":9,"vwap":1015},"2025-12-08",114200,{"date":1268,"open":1019,"high":1028,"low":901,"close":1020,"change":1004,"percent_change":250,"volume":931,"transactions":9,"vwap":1020},"2025-12-05",{"date":1270,"open":1008,"high":1148,"low":901,"close":1257,"change":1010,"percent_change":745,"volume":1271,"transactions":9,"vwap":1257},"2025-12-04",34200,{"date":1273,"open":1122,"high":1191,"low":1024,"close":1253,"change":151,"percent_change":632,"volume":1274,"transactions":9,"vwap":1253},"2025-12-03",49100,{"date":1276,"open":901,"high":1008,"low":897,"close":1277,"change":1278,"percent_change":632,"volume":1279,"transactions":9,"vwap":1277},"2025-12-02",51.435,0.041,44500,{"date":1281,"open":1020,"high":999,"low":897,"close":1282,"change":1283,"percent_change":547,"volume":1284,"transactions":9,"vwap":1282},"2025-12-01",51.394,-0.217,7400,{"date":1286,"open":1287,"high":1097,"low":1094,"close":1287,"change":1288,"percent_change":286,"volume":1289,"transactions":9,"vwap":1287},"2025-11-28",51.611,-0.039,2100,{"date":1291,"open":1292,"high":1046,"low":1091,"close":1293,"change":1294,"percent_change":294,"volume":1295,"transactions":9,"vwap":1293},"2025-11-26",51.588,51.65,0.031,38900,{"date":1297,"open":1108,"high":1298,"low":1089,"close":1299,"change":1300,"percent_change":724,"volume":1301,"transactions":9,"vwap":1299},"2025-11-25",51.715,51.619,0.054,22200,{"date":1303,"open":1103,"high":1040,"low":1172,"close":1098,"change":191,"percent_change":151,"volume":1132,"transactions":9,"vwap":1098},"2025-11-24",{"date":1305,"open":1103,"high":1090,"low":1008,"close":1232,"change":480,"percent_change":443,"volume":1306,"transactions":9,"vwap":1232},"2025-11-21",18000,{"date":1308,"open":1185,"high":1152,"low":1014,"close":1114,"change":435,"percent_change":294,"volume":906,"transactions":9,"vwap":1114},"2025-11-20",{"date":1310,"open":1245,"high":1245,"low":1311,"close":1008,"change":224,"percent_change":199,"volume":1312,"transactions":9,"vwap":1008},"2025-11-19",51.442,16700,{"date":1314,"open":1024,"high":1114,"low":1315,"close":1122,"change":701,"percent_change":208,"volume":734,"transactions":9,"vwap":1122},"2025-11-18",51.428,{"date":1317,"open":1008,"high":1008,"low":1020,"close":1318,"change":434,"percent_change":435,"volume":1246,"transactions":9,"vwap":1318},"2025-11-17",51.425,{"date":1320,"open":1028,"high":1122,"low":901,"close":1020,"change":388,"percent_change":250,"volume":1321,"transactions":9,"vwap":1020},"2025-11-14",10000,{"date":1323,"open":1008,"high":1014,"low":901,"close":1324,"change":361,"percent_change":352,"volume":995,"transactions":9,"vwap":1324},"2025-11-13",51.445,{"date":1326,"open":1172,"high":1172,"low":1014,"close":1253,"change":1004,"percent_change":250,"volume":1327,"transactions":9,"vwap":1253},"2025-11-12",126800,{"date":1329,"open":1152,"high":1107,"low":1245,"close":1330,"change":1331,"percent_change":651,"volume":1332,"transactions":9,"vwap":1330},"2025-11-11",51.513,0.058,6700,{"date":1334,"open":1122,"high":1122,"low":1335,"close":1024,"change":269,"percent_change":269,"volume":1336,"transactions":9,"vwap":1024},"2025-11-10",51.441,6800,{"date":1338,"open":1028,"high":1339,"low":1028,"close":1024,"change":808,"percent_change":361,"volume":1031,"transactions":9,"vwap":1024},"2025-11-07",51.482,{"date":1341,"open":1020,"high":1118,"low":1020,"close":1014,"change":294,"percent_change":295,"volume":820,"transactions":9,"vwap":1014},"2025-11-06",{"date":1343,"open":1344,"high":1019,"low":1345,"close":1020,"change":312,"percent_change":190,"volume":1346,"transactions":9,"vwap":1020},"2025-11-05",51.393,51.331,44400,{"date":1348,"open":998,"high":999,"low":998,"close":1349,"change":434,"percent_change":435,"volume":668,"transactions":9,"vwap":1349},"2025-11-04",51.405,{"date":1351,"open":896,"high":1019,"low":998,"close":897,"change":972,"percent_change":1352,"volume":1353,"transactions":9,"vwap":897},"2025-11-03",-0.37,16400,{"date":1355,"open":1084,"high":1064,"low":1108,"close":1084,"change":435,"percent_change":294,"volume":720,"transactions":9,"vwap":1084},"2025-10-31",{"date":1357,"open":1107,"high":1091,"low":1107,"close":1090,"change":320,"percent_change":321,"volume":1358,"transactions":9,"vwap":1090},"2025-10-30",46200,{"date":1360,"open":1040,"high":1040,"low":1094,"close":1361,"change":1362,"percent_change":858,"volume":1363,"transactions":9,"vwap":1361},"2025-10-29",51.605,-0.085,9600,{"date":1365,"open":1046,"high":1039,"low":1060,"close":1039,"change":434,"percent_change":435,"volume":1366,"transactions":9,"vwap":1039},"2025-10-28",8900,{"date":1368,"open":1064,"high":1041,"low":1064,"close":1369,"change":312,"percent_change":190,"volume":948,"transactions":9,"vwap":1369},"2025-10-27",51.675,{"date":1371,"open":1293,"high":1046,"low":1293,"close":1046,"change":191,"percent_change":151,"volume":1372,"transactions":9,"vwap":1046},"2025-10-24",10100,{"date":1374,"open":1102,"high":1060,"low":1102,"close":1293,"change":808,"percent_change":361,"volume":1375,"transactions":9,"vwap":1293},"2025-10-23",23600,{"date":1377,"open":1076,"high":1040,"low":1064,"close":1066,"change":1378,"percent_change":208,"volume":1379,"transactions":9,"vwap":1066},"2025-10-22",0.034,23700,{"date":1381,"open":1097,"high":1382,"low":1064,"close":1382,"change":1383,"percent_change":190,"volume":1384,"transactions":9,"vwap":1382},"2025-10-21",51.631,0.006,5500,{"date":1386,"open":1102,"high":24,"low":1387,"close":1085,"change":701,"percent_change":208,"volume":790,"transactions":9,"vwap":1085},"2025-10-20",51.604,{"date":1389,"open":1148,"high":1094,"low":1390,"close":1148,"change":361,"percent_change":352,"volume":1391,"transactions":9,"vwap":1148},"2025-10-17",51.566,36300,{"date":1393,"open":1090,"high":1064,"low":1153,"close":1064,"change":878,"percent_change":568,"volume":1394,"transactions":9,"vwap":1064},"2025-10-16",12600,{"date":1396,"open":1090,"high":1108,"low":1164,"close":1232,"change":434,"percent_change":435,"volume":1397,"transactions":9,"vwap":1232},"2025-10-15",10400,{"date":1399,"open":1245,"high":1108,"low":1008,"close":1184,"change":650,"percent_change":651,"volume":1400,"transactions":9,"vwap":1184},"2025-10-14",48700,{"date":1402,"open":1103,"high":1103,"low":1024,"close":1253,"change":650,"percent_change":651,"volume":1403,"transactions":9,"vwap":1253},"2025-10-13",6600,{"date":1405,"open":1019,"high":1114,"low":901,"close":999,"change":744,"percent_change":745,"volume":1406,"transactions":9,"vwap":999},"2025-10-10",54000,{"date":1408,"open":1028,"high":1184,"low":999,"close":1324,"change":719,"percent_change":224,"volume":1409,"transactions":9,"vwap":1324},"2025-10-09",182400,{"date":1411,"open":1014,"high":1014,"low":1019,"close":1008,"change":1412,"percent_change":269,"volume":1413,"transactions":9,"vwap":1008},"2025-10-08",0.001,13300,{"date":1415,"open":1028,"high":1008,"low":999,"close":1123,"change":1416,"percent_change":295,"volume":948,"transactions":9,"vwap":1123},"2025-10-07",0.064,{"date":1418,"open":897,"high":1419,"low":1420,"close":1420,"change":892,"percent_change":260,"volume":1421,"transactions":9,"vwap":1420},"2025-10-06",51.423,51.385,14900,{"date":1423,"open":1028,"high":1014,"low":1019,"close":1122,"change":435,"percent_change":294,"volume":1424,"transactions":9,"vwap":1122},"2025-10-03",22900,{"date":1426,"open":901,"high":1152,"low":901,"close":1019,"change":388,"percent_change":250,"volume":1427,"transactions":9,"vwap":1019},"2025-10-02",20700,{"date":1429,"open":999,"high":1172,"low":1349,"close":1205,"change":749,"percent_change":235,"volume":1430,"transactions":9,"vwap":1205},"2025-10-01",33600,{"date":1432,"open":1103,"high":1094,"low":1153,"close":1108,"change":208,"percent_change":81,"volume":1433,"transactions":9,"vwap":1108},"2025-09-30",36800,{"date":1435,"open":1107,"high":1436,"low":1172,"close":1172,"change":224,"percent_change":199,"volume":1437,"transactions":9,"vwap":1172},"2025-09-29",51.528,26800,{"date":1439,"open":1245,"high":1107,"low":1118,"close":1152,"change":151,"percent_change":632,"volume":1440,"transactions":9,"vwap":1152},"2025-09-26",18300,{"date":1442,"open":1245,"high":1245,"low":1443,"close":1014,"change":1444,"percent_change":111,"volume":1445,"transactions":9,"vwap":1014},"2025-09-25",51.464,-0.089,7300,{"date":1447,"open":1103,"high":1084,"low":1184,"close":1448,"change":1449,"percent_change":352,"volume":1048,"transactions":9,"vwap":1448},"2025-09-24",51.559,-0.031,{"date":1451,"open":1084,"high":1094,"low":1108,"close":1148,"change":701,"percent_change":208,"volume":1452,"transactions":9,"vwap":1148},"2025-09-23",268200,{"date":1454,"open":1089,"high":1455,"low":1110,"close":1110,"change":224,"percent_change":199,"volume":1456,"transactions":9,"vwap":1110},"2025-09-22",51.579,5400,{"date":1458,"open":1108,"high":1084,"low":1459,"close":1098,"change":1460,"percent_change":-6,"volume":1461,"transactions":9,"vwap":1098},"2025-09-19",51.551,-0.001,5800,{"date":1463,"open":1103,"high":1097,"low":1107,"close":1390,"change":1464,"percent_change":352,"volume":995,"transactions":9,"vwap":1390},"2025-09-18",-0.029,{"date":1466,"open":1064,"high":1040,"low":1149,"close":1135,"change":883,"percent_change":884,"volume":1111,"transactions":9,"vwap":1135},"2025-09-17",{"date":1468,"open":1039,"high":1039,"low":1076,"close":1060,"change":435,"percent_change":294,"volume":1413,"transactions":9,"vwap":1060},"2025-09-16",{"date":1470,"open":1094,"high":1076,"low":1471,"close":1097,"change":480,"percent_change":443,"volume":885,"transactions":9,"vwap":1097},"2025-09-15",51.587,{"date":1473,"open":1089,"high":1390,"low":1103,"close":1098,"change":808,"percent_change":361,"volume":1474,"transactions":9,"vwap":1098},"2025-09-12",8500,{"date":1476,"open":1076,"high":1076,"low":1089,"close":1084,"change":1477,"percent_change":651,"volume":1375,"transactions":9,"vwap":1084},"2025-09-11",0.059,{"date":1479,"open":1103,"high":1089,"low":1480,"close":1480,"change":1481,"percent_change":435,"volume":1482,"transactions":9,"vwap":1480},"2025-09-10",51.521,0.016,7900,{"date":1484,"open":1103,"high":1103,"low":1172,"close":1191,"change":745,"percent_change":234,"volume":1485,"transactions":9,"vwap":1191},"2025-09-09",5100,{"date":1487,"open":1089,"high":1108,"low":1488,"close":1110,"change":199,"percent_change":200,"volume":1489,"transactions":9,"vwap":1110},"2025-09-08",51.553,3000,{"date":1491,"open":1108,"high":1084,"low":1089,"close":1091,"change":568,"percent_change":1492,"volume":859,"transactions":9,"vwap":1091},"2025-09-05",0.29,{"date":1494,"open":896,"high":1318,"low":1495,"close":1318,"change":509,"percent_change":510,"volume":1394,"transactions":9,"vwap":1318},"2025-09-04",51.375,{"date":1497,"open":868,"high":1028,"low":1498,"close":901,"change":1499,"percent_change":371,"volume":1500,"transactions":9,"vwap":901},"2025-09-03",51.312,0.097,28000,{"date":1502,"open":1503,"high":1003,"low":882,"close":1504,"change":1505,"percent_change":1506,"volume":879,"transactions":9,"vwap":1504},"2025-09-02",51.264,51.303,-0.239,-0.46,{"date":1508,"open":1509,"high":1089,"low":1509,"close":1510,"change":662,"percent_change":191,"volume":1456,"transactions":9,"vwap":1510},"2025-08-29",51.484,51.542,{"date":1512,"open":1245,"high":1103,"low":1513,"close":1184,"change":191,"percent_change":151,"volume":1445,"transactions":9,"vwap":1184},"2025-08-28",51.489,{"date":1515,"open":1028,"high":1055,"low":1028,"close":1152,"change":435,"percent_change":294,"volume":1516,"transactions":9,"vwap":1152},"2025-08-27",19000,{"date":1518,"open":999,"high":1114,"low":1519,"close":1114,"change":632,"percent_change":633,"volume":1520,"transactions":9,"vwap":1114},"2025-08-26",51.409,5200,{"date":1522,"open":901,"high":1008,"low":897,"close":901,"change":1249,"percent_change":601,"volume":865,"transactions":9,"vwap":901},"2025-08-25",{"date":1524,"open":1525,"high":1008,"low":1335,"close":1324,"change":633,"percent_change":800,"volume":1526,"transactions":9,"vwap":1324},"2025-08-22",51.444,1600,{"date":1528,"open":913,"high":905,"low":882,"close":1529,"change":883,"percent_change":884,"volume":1530,"transactions":9,"vwap":1529},"2025-08-21",51.285,4300,{"date":1532,"open":868,"high":998,"low":868,"close":875,"change":269,"percent_change":269,"volume":1413,"transactions":9,"vwap":875},"2025-08-20",{"date":1534,"open":909,"high":1495,"low":1535,"close":875,"change":151,"percent_change":632,"volume":1366,"transactions":9,"vwap":875},"2025-08-19",51.305,{"date":1537,"open":909,"high":868,"low":905,"close":909,"change":269,"percent_change":269,"volume":1538,"transactions":9,"vwap":909},"2025-08-18",9900,{"date":1540,"open":875,"high":875,"low":1541,"close":909,"change":269,"percent_change":269,"volume":1542,"transactions":9,"vwap":909},"2025-08-15",51.306,4400,{"date":1544,"open":897,"high":897,"low":1545,"close":909,"change":1546,"percent_change":884,"volume":1547,"transactions":9,"vwap":909},"2025-08-14",51.289,-0.067,8700,{"date":1549,"open":998,"high":896,"low":856,"close":1550,"change":1551,"percent_change":633,"volume":1143,"transactions":9,"vwap":1550},"2025-08-13",51.377,0.082,{"date":1553,"open":882,"high":909,"low":882,"close":864,"change":650,"percent_change":651,"volume":1554,"transactions":9,"vwap":864},"2025-08-12",5700,{"date":1556,"open":788,"high":775,"low":788,"close":831,"change":509,"percent_change":510,"volume":758,"transactions":9,"vwap":831},"2025-08-11",{"date":1558,"open":981,"high":831,"low":783,"close":827,"change":199,"percent_change":200,"volume":865,"transactions":9,"vwap":827},"2025-08-08",{"date":1560,"open":1561,"high":882,"low":1562,"close":1563,"change":744,"percent_change":745,"volume":1079,"transactions":9,"vwap":1563},"2025-08-07",51.255,51.217,51.235,{"date":1565,"open":831,"high":882,"low":777,"close":882,"change":701,"percent_change":208,"volume":1566,"transactions":9,"vwap":882},"2025-08-06",3800,{"date":1568,"open":788,"high":981,"low":765,"close":1569,"change":199,"percent_change":200,"volume":1570,"transactions":9,"vwap":1569},"2025-08-05",51.225,5900,{"date":1572,"open":970,"high":775,"low":788,"close":980,"change":190,"percent_change":191,"volume":859,"transactions":9,"vwap":980},"2025-08-04",{"date":1574,"open":1575,"high":831,"low":782,"close":1563,"change":510,"percent_change":724,"volume":1576,"transactions":9,"vwap":1563},"2025-08-01",51.154,15700,{"date":1578,"open":788,"high":788,"low":783,"close":1579,"change":435,"percent_change":294,"volume":1580,"transactions":9,"vwap":1579},"2025-07-31",51.185,2300,{"date":1582,"open":1583,"high":831,"low":823,"close":823,"change":892,"percent_change":260,"volume":1547,"transactions":9,"vwap":823},"2025-07-30",51.183,{"date":1585,"open":823,"high":981,"low":823,"close":981,"change":1586,"percent_change":22,"volume":1570,"transactions":9,"vwap":981},"2025-07-29",0.092,{"date":1588,"open":613,"high":782,"low":685,"close":1589,"change":1546,"percent_change":884,"volume":1057,"transactions":9,"vwap":1589},"2025-07-28",51.138,{"date":1591,"open":613,"high":788,"low":613,"close":857,"change":701,"percent_change":208,"volume":1592,"transactions":9,"vwap":857},"2025-07-25",4600,{"date":1594,"open":685,"high":970,"low":685,"close":718,"change":388,"percent_change":250,"volume":1554,"transactions":9,"vwap":718},"2025-07-24",{"date":1596,"open":1597,"high":857,"low":1597,"close":857,"change":320,"percent_change":321,"volume":1598,"transactions":9,"vwap":857},"2025-07-23",51.189,3600,{"date":1600,"open":827,"high":875,"low":827,"close":882,"change":510,"percent_change":724,"volume":1601,"transactions":9,"vwap":882},"2025-07-22",15800,{"date":1603,"open":783,"high":788,"low":783,"close":788,"change":151,"percent_change":632,"volume":1604,"transactions":9,"vwap":788},"2025-07-21",6000,{"date":1606,"open":718,"high":718,"low":823,"close":718,"change":208,"percent_change":81,"volume":1000,"transactions":9,"vwap":718},"2025-07-18",{"date":1608,"open":708,"high":686,"low":708,"close":680,"change":719,"percent_change":224,"volume":1609,"transactions":9,"vwap":680},"2025-07-17",6900,{"date":1611,"open":728,"high":712,"low":769,"close":690,"change":878,"percent_change":568,"volume":1456,"transactions":9,"vwap":690},"2025-07-16",{"date":1613,"open":723,"high":723,"low":424,"close":694,"change":320,"percent_change":321,"volume":1592,"transactions":9,"vwap":694},"2025-07-15",{"date":1615,"open":708,"high":708,"low":464,"close":930,"change":744,"percent_change":745,"volume":1616,"transactions":9,"vwap":930},"2025-07-14",3100,{"date":1618,"open":680,"high":686,"low":680,"close":686,"change":719,"percent_change":224,"volume":1104,"transactions":9,"vwap":686},"2025-07-11",{"date":1620,"open":723,"high":712,"low":850,"close":1621,"change":434,"percent_change":435,"volume":1099,"transactions":9,"vwap":1621},"2025-07-10",51.115,{"date":1623,"open":723,"high":718,"low":728,"close":680,"change":208,"percent_change":81,"volume":729,"transactions":9,"vwap":680},"2025-07-09",{"date":1625,"open":1626,"high":694,"low":408,"close":694,"change":719,"percent_change":224,"volume":698,"transactions":9,"vwap":694},"2025-07-08",51.007,{"date":1628,"open":761,"high":761,"low":1629,"close":806,"change":808,"percent_change":361,"volume":1630,"transactions":9,"vwap":806},"2025-07-07",51.019001,2700,{"date":1632,"open":761,"high":761,"low":761,"close":761,"change":286,"percent_change":858,"volume":1633,"transactions":9,"vwap":761},"2025-07-03",3400,{"date":1635,"open":1636,"high":782,"low":1636,"close":712,"change":434,"percent_change":435,"volume":1086,"transactions":9,"vwap":712},"2025-07-02",51.092999,{"date":1638,"open":686,"high":1639,"low":708,"close":1621,"change":1640,"percent_change":72,"volume":920,"transactions":9,"vwap":1621},"2025-07-01",51.126,-0.26,{"date":1642,"open":868,"high":896,"low":868,"close":1495,"change":632,"percent_change":633,"volume":1616,"transactions":9,"vwap":1495},"2025-06-30",{"date":1644,"open":913,"high":1003,"low":1645,"close":864,"change":361,"percent_change":352,"volume":796,"transactions":9,"vwap":864},"2025-06-27",51.269,{"date":1647,"open":876,"high":1345,"low":876,"close":870,"change":724,"percent_change":733,"volume":1538,"transactions":9,"vwap":870},"2025-06-26",{"date":1649,"open":765,"high":831,"low":765,"close":1569,"change":312,"percent_change":190,"volume":910,"transactions":9,"vwap":1569},"2025-06-25",{"date":1651,"open":788,"high":981,"low":788,"close":970,"change":295,"percent_change":1652,"volume":1633,"transactions":9,"vwap":970},"2025-06-24",0.23,{"date":1654,"open":723,"high":789,"low":694,"close":680,"change":1655,"percent_change":21,"volume":1500,"transactions":9,"vwap":680},"2025-06-23",0.044,{"date":1657,"open":694,"high":464,"low":754,"close":1658,"change":1142,"percent_change":295,"volume":920,"transactions":9,"vwap":1658},"2025-06-20",51.056,{"date":1660,"open":1661,"high":761,"low":410,"close":1662,"change":1663,"percent_change":224,"volume":1664,"transactions":9,"vwap":1662},"2025-06-18",51.028999,50.994,-0.006,1500,{"date":1666,"open":410,"high":408,"low":417,"close":408,"change":509,"percent_change":510,"volume":1667,"transactions":9,"vwap":408},"2025-06-17",13400,{"date":1669,"open":418,"high":694,"low":418,"close":1670,"change":224,"percent_change":199,"volume":1079,"transactions":9,"vwap":1670},"2025-06-16",50.975,{"date":1672,"open":417,"high":1673,"low":440,"close":1673,"change":1362,"percent_change":111,"volume":687,"transactions":9,"vwap":1673},"2025-06-13",50.985,{"date":1675,"open":464,"high":464,"low":1676,"close":464,"change":294,"percent_change":295,"volume":1057,"transactions":9,"vwap":464},"2025-06-12",51.042,{"date":1678,"open":418,"high":754,"low":433,"close":754,"change":1679,"percent_change":1680,"volume":1366,"transactions":9,"vwap":754},"2025-06-11",0.105,0.21,{"date":1682,"open":740,"high":432,"low":507,"close":740,"change":1131,"percent_change":294,"volume":1683,"transactions":9,"vwap":740},"2025-06-10",5600,{"date":1685,"open":574,"high":507,"low":574,"close":1686,"change":1687,"percent_change":208,"volume":1688,"transactions":9,"vwap":1686},"2025-06-09",50.876,0.036,1400,{"date":1690,"open":1691,"high":529,"low":502,"close":523,"change":883,"percent_change":884,"volume":902,"transactions":9,"vwap":523},"2025-06-06",50.829,{"date":1693,"open":410,"high":410,"low":740,"close":740,"change":1249,"percent_change":601,"volume":1530,"transactions":9,"vwap":740},"2025-06-05",{"date":1695,"open":1696,"high":1697,"low":1696,"close":440,"change":632,"percent_change":633,"volume":1698,"transactions":9,"vwap":440},"2025-06-04",50.933,50.979,21700,{"date":1700,"open":517,"high":401,"low":485,"close":401,"change":1663,"percent_change":224,"volume":1701,"transactions":9,"vwap":401},"2025-06-03",5300,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1686,"change":1706,"percent_change":1707,"volume":1580,"transactions":9,"vwap":1686},"2025-06-02",50.889,50.867,-0.229,-0.45,{"date":1709,"open":694,"high":690,"low":694,"close":690,"change":426,"percent_change":21,"volume":1710,"transactions":9,"vwap":690},"2025-05-30",4000,{"date":1712,"open":424,"high":464,"low":754,"close":728,"change":81,"percent_change":1713,"volume":1336,"transactions":9,"vwap":728},"2025-05-29",0.27,{"date":1715,"open":529,"high":1716,"low":529,"close":409,"change":883,"percent_change":884,"volume":853,"transactions":9,"vwap":409},"2025-05-28",50.923,{"date":1718,"open":732,"high":732,"low":417,"close":1673,"change":701,"percent_change":208,"volume":1598,"transactions":9,"vwap":1673},"2025-05-27",{"date":1720,"open":410,"high":410,"low":440,"close":440,"change":426,"percent_change":21,"volume":1332,"transactions":9,"vwap":440},"2025-05-23",{"date":1722,"open":464,"high":464,"low":1723,"close":740,"change":509,"percent_change":510,"volume":1526,"transactions":9,"vwap":740},"2025-05-22",50.873,{"date":1725,"open":409,"high":441,"low":401,"close":529,"change":601,"percent_change":216,"volume":1485,"transactions":9,"vwap":529},"2025-05-21",{"date":1727,"open":606,"high":410,"low":606,"close":418,"change":719,"percent_change":224,"volume":1193,"transactions":9,"vwap":418},"2025-05-20",{"date":1729,"open":440,"high":1670,"low":441,"close":1670,"change":1730,"percent_change":81,"volume":1731,"transactions":9,"vwap":1670},"2025-05-19",0.069,2600,{"date":1733,"open":417,"high":418,"low":517,"close":1734,"change":1072,"percent_change":200,"volume":923,"transactions":9,"vwap":1734},"2025-05-16",50.906,{"date":1736,"open":529,"high":649,"low":529,"close":649,"change":724,"percent_change":733,"volume":1188,"transactions":9,"vwap":649},"2025-05-15",{"date":1738,"open":486,"high":486,"low":574,"close":502,"change":744,"percent_change":745,"volume":1079,"transactions":9,"vwap":502},"2025-05-14",{"date":1740,"open":516,"high":485,"low":574,"close":485,"change":21,"percent_change":22,"volume":1741,"transactions":9,"vwap":485},"2025-05-13",2900,{"date":1743,"open":1744,"high":1744,"low":1745,"close":537,"change":749,"percent_change":750,"volume":853,"transactions":9,"vwap":537},"2025-05-12",50.78,50.745,{"date":1747,"open":485,"high":686,"low":538,"close":486,"change":724,"percent_change":733,"volume":1748,"transactions":9,"vwap":486},"2025-05-09",30900,{"date":1750,"open":401,"high":401,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1530,"transactions":9,"vwap":1751},"2025-05-08",50.765,-0.125,-0.25,{"date":1755,"open":401,"high":648,"low":485,"close":648,"change":151,"percent_change":632,"volume":1604,"transactions":9,"vwap":648},"2025-05-07",{"date":1757,"open":449,"high":485,"low":1744,"close":485,"change":1730,"percent_change":81,"volume":1758,"transactions":9,"vwap":485},"2025-05-06",20400,{"date":1760,"open":449,"high":516,"low":537,"close":1761,"change":1762,"percent_change":884,"volume":1763,"transactions":9,"vwap":1761},"2025-05-05",50.781,-0.064,9100,{"date":1765,"open":401,"high":648,"low":523,"close":1766,"change":388,"percent_change":250,"volume":1079,"transactions":9,"vwap":1766},"2025-05-02",50.845,{"date":1768,"open":400,"high":400,"low":401,"close":529,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":529},"2025-05-01",-0.268,-0.52,22400,{"date":1773,"open":680,"high":1774,"low":1775,"close":1774,"change":1776,"percent_change":510,"volume":645,"transactions":9,"vwap":1774},"2025-04-30",51.148,51.084,0.028,{"date":1778,"open":728,"high":712,"low":728,"close":685,"change":151,"percent_change":632,"volume":1779,"transactions":9,"vwap":685},"2025-04-29",8200,{"date":1781,"open":754,"high":723,"low":408,"close":723,"change":1331,"percent_change":651,"volume":801,"transactions":9,"vwap":723},"2025-04-28",{"date":1783,"open":441,"high":769,"low":441,"close":1784,"change":1785,"percent_change":697,"volume":1786,"transactions":9,"vwap":1784},"2025-04-25",51.021999,0.087,17300,{"date":180,"open":648,"high":1788,"low":648,"close":1789,"change":426,"percent_change":21,"volume":1000,"transactions":9,"vwap":1789},50.949,50.935]