[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSH":3,"homepage-market-summary":29,"stock-historical-PSH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSH","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 High Yield ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7639,2.81856,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.9,49.01,49.0295,48.82,0.08,0.16,37196.6337,51.51,48.62,24361.395851649402,9.7,697,{"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},20728,7565810.358764,-2.07,"2025-04-24",[182,185,195,204,214,222,231,241,252,261,271,282,293,302,310,319,330,339,345,353,361,370,377,385,395,403,412,422,432,441,450,459,467,477,485,490,498,507,513,519,524,529,535,542,550,558,565,572,579,588,595,600,609,615,623,629,637,645,651,656,662,668,672,679,685,689,693,699,703,709,714,719,724,729,734,740,745,749,754,758,761,768,773,776,780,786,792,797,801,804,809,815,817,821,826,831,835,838,841,845,851,855,860,863,869,874,879,883,885,890,894,899,904,908,913,919,925,929,936,942,946,950,957,959,962,967,973,978,984,988,994,1000,1004,1007,1009,1012,1017,1022,1028,1031,1035,1039,1044,1049,1056,1061,1064,1066,1070,1075,1078,1082,1086,1091,1097,1103,1107,1112,1116,1119,1123,1126,1131,1138,1144,1148,1151,1154,1158,1162,1165,1169,1174,1180,1187,1192,1197,1203,1206,1211,1215,1219,1224,1227,1230,1235,1240,1243,1247,1249,1256,1260,1264,1268,1272,1276,1279,1284,1287,1290,1292,1295,1298,1302,1307,1311,1316,1319,1324,1327,1330,1332,1336,1342,1346,1349,1354,1360,1364,1368,1374,1378,1382,1389,1394,1398,1400,1402,1404,1408,1414,1416,1421,1426,1430,1438,1443,1446,1450,1455,1458,1463,1465,1469,1473,1478,1481,1485,1490,1495,1500,1502,1505,1509,1513,1517,1523,1528,1532,1534,1538,1543,1549,1557,1561,1564,1569,1576,1579,1582,1585,1590,1594,1598,1601,1605,1610,1615,1620,1624,1629,1633,1637,1642,1648,1651,1654,1660,1665,1670,1674,1677,1681,1685,1687,1691,1696,1702,1708,1712,1717,1721,1724,1727,1731,1733,1736,1740,1745,1752,1757,1759,1762,1764,1769,1772,1779,1782,1785,1788,1792,1797,1801,1803,1806,1809,1811,1814,1816,1820,1826,1830,1832,1837,1840,1844,1848,1852,1854,1858,1861,1864,1867,1871,1874,1878,1881,1886,1888,1891,1895,1899,1905,1908,1912,1916,1920,1922,1925,1928,1933,1937,1939,1942,1945],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},144,48.9308,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",48.87,48.89,48.7701,0.09,0.18,19132.2294,116,48.8329,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",49.04,48.73,-0.04,-0.08,19480.5133,143,48.8499,{"date":205,"open":206,"high":207,"low":25,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",48.69,48.84,48.77,0.1,0.21,32129.3254,260,48.7307,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":171,"volume":219,"transactions":220,"vwap":221},"2026-09-30",48.97,48.67,-0.35,26633.5556,106,48.7985,{"date":223,"open":224,"high":224,"low":184,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",49.08,49.02,-0.09,-0.18,16134.5174,113,49.0189,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",49.19,49.03,49.11,-0.121,-0.25,23870.1544,162,49.112,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",49.205,49.28,49.14,49.231,-0.0291,-0.06,10771.0583,115,49.1959,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":226,"volume":258,"transactions":259,"vwap":260},"2026-09-24",49.18,49.29,49.2601,-0.0428,17311.0584,105,49.2528,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",49.57,49.24,49.3029,-0.2271,-0.46,37039.4765,249,49.3281,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",49.5376,49.54,49.4707,49.53,0.029,0.06,38741.156574,167,49.5188,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",49.5,49.5473,49.47,49.501,-0.009,-0.02,11520.441975,87,49.5124,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":291,"vwap":301},"2026-09-18",49.58,49.4,49.51,0.0026,0.01,10843.1144,49.4988,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":210,"volume":308,"transactions":309,"vwap":292},"2026-09-17",49.6,49.43,49.5074,0.1034,389046.1654,121,{"date":311,"open":312,"high":276,"low":296,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",49.49,49.404,0.0099,0.02,12347.3844,134,49.482,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",49.42,49.4798,49.38,49.3941,-0.0959,-0.19,28808.3094,220,49.4251,{"date":331,"open":332,"high":274,"low":333,"close":312,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",49.41,49.4001,0.015,0.03,20656.869316,178,49.492,{"date":340,"open":276,"high":274,"low":341,"close":341,"change":289,"percent_change":199,"volume":342,"transactions":343,"vwap":344},"2026-09-11",49.475,13345.1884,120,49.5276,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":218,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.66,49.495,-0.175,19911.3808,175,49.5354,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":315,"percent_change":151,"volume":358,"transactions":359,"vwap":360},"2026-09-09",49.71,49.62,49.67,14028.7084,154,49.6659,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":199,"percent_change":200,"volume":367,"transactions":368,"vwap":369},"2026-09-08",49.64,49.7399,49.618,49.65,21700.9764,135,49.6578,{"date":371,"open":372,"high":373,"low":356,"close":372,"change":199,"percent_change":200,"volume":374,"transactions":375,"vwap":376},"2026-09-04",49.69,49.7274,28236.7959,148,49.6918,{"date":378,"open":363,"high":379,"low":363,"close":137,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",49.77,0.0661,0.13,10948.1421,107,49.7283,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",49.79,49.6001,49.6639,-0.0261,-0.05,31281.4461,137,49.7029,{"date":396,"open":397,"high":397,"low":398,"close":372,"change":248,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",49.81,49.63,-0.12,25024.1195,232,49.7219,{"date":404,"open":405,"high":405,"low":357,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",49.8,49.75,-0.2207,-0.44,27340.5371,237,49.7342,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",50.1,49.95,49.9707,-0.0573,-0.11,31033.9355,149,50.0223,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":209,"volume":429,"transactions":430,"vwap":431},"2026-08-27",49.995,50.0599,49.9882,50.028,0.048,22737.1421,171,50.0209,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",50.03,49.92,49.98,0,12132.1525,119,49.9757,{"date":442,"open":443,"high":444,"low":445,"close":436,"change":446,"percent_change":81,"volume":447,"transactions":448,"vwap":449},"2026-08-25",49.99,50,49.9201,0.0678,14904.383,129,49.9688,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":437,"volume":456,"transactions":457,"vwap":458},"2026-08-24",50.15,49.87,49.9122,0.0022,34103.1407,231,50.0585,{"date":460,"open":461,"high":461,"low":453,"close":462,"change":278,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",49.97,49.91,0.12,14284.9274,153,49.9189,{"date":468,"open":469,"high":470,"low":379,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",49.89,49.9,49.85,-0.07,-0.14,27682.1665,214,49.8492,{"date":478,"open":479,"high":479,"low":480,"close":435,"change":481,"percent_change":209,"volume":482,"transactions":483,"vwap":484},"2026-08-19",50.07,49.84,0.05,57769.3916,396,49.9387,{"date":486,"open":397,"high":462,"low":379,"close":453,"change":391,"percent_change":487,"volume":488,"transactions":410,"vwap":489},"2026-08-18",-0.1,32177.9799,49.8381,{"date":491,"open":492,"high":492,"low":453,"close":435,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",50.02,-0.005,-0.01,24693.2831,190,49.9611,{"date":499,"open":500,"high":415,"low":501,"close":502,"change":503,"percent_change":472,"volume":504,"transactions":505,"vwap":506},"2026-08-14",49.915,49.88,49.925,-0.035,13799.7395,147,49.9152,{"date":508,"open":443,"high":443,"low":453,"close":509,"change":209,"percent_change":510,"volume":511,"transactions":351,"vwap":512},"2026-08-13",49.96,0.2,26013.1485,49.9115,{"date":514,"open":405,"high":515,"low":387,"close":515,"change":315,"percent_change":151,"volume":516,"transactions":517,"vwap":518},"2026-08-12",49.86,21289.4661,207,49.8322,{"date":520,"open":501,"high":501,"low":379,"close":480,"change":335,"percent_change":278,"volume":521,"transactions":522,"vwap":523},"2026-08-11",11915.6821,92,49.83,{"date":525,"open":406,"high":526,"low":406,"close":397,"change":315,"percent_change":151,"volume":527,"transactions":465,"vwap":528},"2026-08-10",49.8497,8485.287999,49.7984,{"date":530,"open":471,"high":471,"low":406,"close":387,"change":531,"percent_change":88,"volume":532,"transactions":533,"vwap":534},"2026-08-07",0.11,18244.0954,109,49.7853,{"date":536,"open":453,"high":453,"low":537,"close":537,"change":200,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",49.68,-0.16,18865.0944,136,49.7579,{"date":543,"open":397,"high":544,"low":137,"close":545,"change":546,"percent_change":248,"volume":547,"transactions":548,"vwap":549},"2026-08-05",49.8311,49.76,-0.03,17220.1134,139,49.7717,{"date":551,"open":552,"high":471,"low":355,"close":387,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",49.78,0.154,0.31,36122.0915,257,49.7679,{"date":559,"open":304,"high":545,"low":304,"close":560,"change":561,"percent_change":546,"volume":562,"transactions":563,"vwap":564},"2026-08-03",49.636,-0.014,26613.0178,218,49.6989,{"date":566,"open":537,"high":537,"low":284,"close":366,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",-0.21,-0.42,20977.9954,125,49.5975,{"date":573,"open":574,"high":470,"low":574,"close":515,"change":575,"percent_change":576,"volume":577,"transactions":183,"vwap":578},"2026-07-30",49.74,0.0835,0.17,21864.7104,49.8331,{"date":580,"open":471,"high":581,"low":582,"close":583,"change":584,"percent_change":487,"volume":585,"transactions":586,"vwap":587},"2026-07-29",49.9486,49.6773,49.7765,-0.0488,39193.8564,282,49.7657,{"date":589,"open":515,"high":501,"low":406,"close":590,"change":591,"percent_change":81,"volume":592,"transactions":593,"vwap":594},"2026-07-28",49.8253,0.0703,16698.1375,206,49.8341,{"date":596,"open":480,"high":480,"low":597,"close":598,"change":299,"percent_change":315,"volume":599,"transactions":183,"vwap":379},"2026-07-27",49.72,49.755,10989.3384,{"date":601,"open":545,"high":387,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-24",49.7,49.745,-0.065,-0.13,52372.2184,358,49.7493,{"date":610,"open":469,"high":469,"low":602,"close":397,"change":611,"percent_change":111,"volume":612,"transactions":613,"vwap":614},"2026-07-23",-0.085,48597.0104,325,49.7625,{"date":616,"open":492,"high":492,"low":523,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",49.895,-0.075,-0.15,71499.1324,624,49.8851,{"date":624,"open":415,"high":436,"low":435,"close":461,"change":625,"percent_change":315,"volume":626,"transactions":627,"vwap":628},"2026-07-21",0.0113,20132.3444,157,49.9521,{"date":630,"open":631,"high":631,"low":445,"close":632,"change":633,"percent_change":209,"volume":634,"transactions":635,"vwap":636},"2026-07-20",50.05,49.9587,0.0478,14026.1354,168,49.9724,{"date":638,"open":501,"high":639,"low":501,"close":640,"change":641,"percent_change":473,"volume":642,"transactions":643,"vwap":644},"2026-07-17",50.0199,49.9109,-0.0691,28947.3314,234,49.9559,{"date":646,"open":444,"high":647,"low":470,"close":436,"change":335,"percent_change":278,"volume":648,"transactions":649,"vwap":650},"2026-07-16",50.06,37574.8424,240,49.9608,{"date":652,"open":653,"high":653,"low":462,"close":415,"change":190,"percent_change":191,"volume":654,"transactions":655,"vwap":461},"2026-07-15",50.01,27337.9773,165,{"date":657,"open":658,"high":509,"low":658,"close":515,"change":278,"percent_change":463,"volume":659,"transactions":660,"vwap":661},"2026-07-14",49.82,31697.6073,212,49.9171,{"date":663,"open":436,"high":436,"low":387,"close":405,"change":399,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-13",-0.24,41036.2237,289,49.8451,{"date":669,"open":436,"high":436,"low":471,"close":435,"change":670,"percent_change":289,"volume":671,"transactions":9,"vwap":435},"2026-07-10",-0.008,18300,{"date":673,"open":674,"high":461,"low":515,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",49.94,49.928,0.097,0.19,14300,{"date":680,"open":415,"high":415,"low":405,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",49.831,-0.114,-0.23,27900,{"date":686,"open":471,"high":492,"low":471,"close":687,"change":503,"percent_change":472,"volume":688,"transactions":9,"vwap":687},"2026-07-07",49.945,22000,{"date":690,"open":691,"high":492,"low":470,"close":436,"change":481,"percent_change":209,"volume":692,"transactions":9,"vwap":436},"2026-07-06",50.0099983,31300,{"date":694,"open":695,"high":695,"low":696,"close":695,"change":697,"percent_change":576,"volume":698,"transactions":9,"vwap":695},"2026-07-02",49.93,49.876,0.085,24100,{"date":700,"open":470,"high":470,"low":405,"close":701,"change":503,"percent_change":472,"volume":702,"transactions":9,"vwap":701},"2026-07-01",49.845,148100,{"date":704,"open":674,"high":674,"low":705,"close":501,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":501},"2026-06-30",49.813,-0.2,-0.4,30000,{"date":710,"open":452,"high":452,"low":711,"close":712,"change":315,"percent_change":151,"volume":713,"transactions":9,"vwap":712},"2026-06-29",50.029999,50.080002,15000,{"date":715,"open":479,"high":716,"low":717,"close":717,"change":494,"percent_change":289,"volume":718,"transactions":9,"vwap":717},"2026-06-26",50.14,50.060001,15600,{"date":720,"open":721,"high":712,"low":722,"close":479,"change":278,"percent_change":463,"volume":723,"transactions":9,"vwap":479},"2026-06-25",50.035,50.014999,31700,{"date":725,"open":726,"high":726,"low":443,"close":691,"change":727,"percent_change":226,"volume":728,"transactions":9,"vwap":691},"2026-06-24",50.099998,-0.045,15100,{"date":730,"open":415,"high":479,"low":415,"close":731,"change":732,"percent_change":481,"volume":733,"transactions":9,"vwap":731},"2026-06-23",50.055,0.025,19600,{"date":735,"open":736,"high":736,"low":737,"close":711,"change":738,"percent_change":546,"volume":739,"transactions":9,"vwap":711},"2026-06-22",50.12,49.979,-0.015,39300,{"date":741,"open":736,"high":736,"low":461,"close":742,"change":743,"percent_change":381,"volume":744,"transactions":9,"vwap":742},"2026-06-18",50.044998,0.065,12100,{"date":746,"open":726,"high":726,"low":747,"close":436,"change":248,"percent_change":399,"volume":748,"transactions":9,"vwap":436},"2026-06-17",49.951,10800,{"date":750,"open":751,"high":712,"low":443,"close":752,"change":437,"percent_change":437,"volume":753,"transactions":9,"vwap":752},"2026-06-16",50.049999,50.040001,12400,{"date":755,"open":756,"high":756,"low":444,"close":752,"change":732,"percent_change":481,"volume":757,"transactions":9,"vwap":752},"2026-06-15",50.16,10700,{"date":759,"open":712,"high":712,"low":444,"close":722,"change":481,"percent_change":209,"volume":760,"transactions":9,"vwap":722},"2026-06-12",2200,{"date":762,"open":695,"high":763,"low":658,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-11",49.968,49.965,0.133,0.27,9000,{"date":769,"open":406,"high":501,"low":137,"close":770,"change":771,"percent_change":399,"volume":772,"transactions":9,"vwap":770},"2026-06-10",49.832,-0.058,36500,{"date":774,"open":674,"high":509,"low":405,"close":469,"change":278,"percent_change":463,"volume":775,"transactions":9,"vwap":469},"2026-06-09",13700,{"date":777,"open":695,"high":695,"low":552,"close":523,"change":778,"percent_change":299,"volume":779,"transactions":9,"vwap":523},"2026-06-08",0.005,20800,{"date":781,"open":782,"high":783,"low":379,"close":784,"change":785,"percent_change":227,"volume":767,"transactions":9,"vwap":784},"2026-06-05",49.855,49.919,49.825,-0.092,{"date":787,"open":509,"high":509,"low":788,"close":789,"change":790,"percent_change":81,"volume":791,"transactions":9,"vwap":789},"2026-06-04",49.862,49.917,0.069,5700,{"date":793,"open":552,"high":469,"low":545,"close":794,"change":795,"percent_change":418,"volume":796,"transactions":9,"vwap":794},"2026-06-03",49.848,-0.057,16000,{"date":798,"open":461,"high":443,"low":515,"close":799,"change":697,"percent_change":576,"volume":800,"transactions":9,"vwap":799},"2026-06-02",49.905,18200,{"date":802,"open":471,"high":675,"low":658,"close":658,"change":391,"percent_change":487,"volume":803,"transactions":9,"vwap":658},"2026-06-01",19300,{"date":805,"open":691,"high":691,"low":471,"close":453,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":453},"2026-05-29",-0.28,-0.56,10200,{"date":810,"open":811,"high":812,"low":813,"close":452,"change":481,"percent_change":209,"volume":814,"transactions":9,"vwap":452},"2026-05-28",50.18,50.21,50.115,21000,{"date":816,"open":751,"high":811,"low":751,"close":726,"change":335,"percent_change":278,"volume":728,"transactions":9,"vwap":726},"2026-05-27",{"date":818,"open":691,"high":819,"low":691,"close":479,"change":778,"percent_change":299,"volume":820,"transactions":9,"vwap":479},"2026-05-26",50.182,14100,{"date":822,"open":712,"high":823,"low":492,"close":824,"change":825,"percent_change":494,"volume":713,"transactions":9,"vwap":824},"2026-05-22",50.11,50.064999,-0.007,{"date":827,"open":462,"high":828,"low":617,"close":829,"change":830,"percent_change":510,"volume":803,"transactions":9,"vwap":829},"2026-05-21",50.139,50.071999,0.102,{"date":832,"open":387,"high":691,"low":387,"close":461,"change":833,"percent_change":834,"volume":757,"transactions":9,"vwap":461},"2026-05-20",0.145,0.29,{"date":836,"open":695,"high":695,"low":387,"close":784,"change":611,"percent_change":111,"volume":837,"transactions":9,"vwap":784},"2026-05-19",117500,{"date":839,"open":492,"high":492,"low":523,"close":462,"change":199,"percent_change":200,"volume":840,"transactions":9,"vwap":462},"2026-05-18",20700,{"date":842,"open":479,"high":479,"low":695,"close":415,"change":843,"percent_change":326,"volume":844,"transactions":9,"vwap":415},"2026-05-15",-0.097,10600,{"date":846,"open":847,"high":823,"low":711,"close":848,"change":849,"percent_change":299,"volume":850,"transactions":9,"vwap":848},"2026-05-14",50.095001,50.047001,0.007,68800,{"date":852,"open":751,"high":479,"low":509,"close":752,"change":853,"percent_change":531,"volume":854,"transactions":9,"vwap":752},"2026-05-13",0.055,8700,{"date":856,"open":751,"high":751,"low":515,"close":857,"change":858,"percent_change":237,"volume":859,"transactions":9,"vwap":857},"2026-05-12",49.985,-0.125,33800,{"date":861,"open":452,"high":756,"low":492,"close":823,"change":778,"percent_change":299,"volume":862,"transactions":9,"vwap":823},"2026-05-11",52800,{"date":864,"open":865,"high":866,"low":712,"close":867,"change":868,"percent_change":463,"volume":748,"transactions":9,"vwap":867},"2026-05-08",50.19,50.2,50.105,0.058,{"date":870,"open":871,"high":871,"low":691,"close":848,"change":872,"percent_change":237,"volume":873,"transactions":9,"vwap":848},"2026-05-07",50.22,-0.123,13200,{"date":875,"open":866,"high":812,"low":736,"close":876,"change":877,"percent_change":677,"volume":878,"transactions":9,"vwap":876},"2026-05-06",50.17,0.095,9700,{"date":880,"open":695,"high":452,"low":695,"close":881,"change":732,"percent_change":481,"volume":882,"transactions":9,"vwap":881},"2026-05-05",50.075001,7800,{"date":884,"open":876,"high":876,"low":444,"close":751,"change":487,"percent_change":706,"volume":796,"transactions":9,"vwap":751},"2026-05-04",{"date":886,"open":876,"high":887,"low":726,"close":452,"change":888,"percent_change":81,"volume":889,"transactions":9,"vwap":452},"2026-05-01",50.24,0.07,39800,{"date":891,"open":436,"high":892,"low":436,"close":712,"change":487,"percent_change":706,"volume":893,"transactions":9,"vwap":712},"2026-04-30",50.09,4700,{"date":895,"open":452,"high":896,"low":897,"close":811,"change":843,"percent_change":326,"volume":898,"transactions":9,"vwap":811},"2026-04-29",50.25,50.145,7900,{"date":900,"open":887,"high":901,"low":812,"close":902,"change":903,"percent_change":473,"volume":844,"transactions":9,"vwap":902},"2026-04-28",50.44,50.277,-0.073,{"date":905,"open":887,"high":906,"low":887,"close":906,"change":697,"percent_change":576,"volume":907,"transactions":9,"vwap":906},"2026-04-27",50.35,76400,{"date":909,"open":910,"high":910,"low":736,"close":911,"change":493,"percent_change":494,"volume":912,"transactions":9,"vwap":911},"2026-04-24",50.34,50.265,38700,{"date":914,"open":915,"high":915,"low":811,"close":916,"change":917,"percent_change":481,"volume":918,"transactions":9,"vwap":916},"2026-04-23",50.32,50.27,0.023,78800,{"date":920,"open":921,"high":906,"low":866,"close":922,"change":923,"percent_change":381,"volume":924,"transactions":9,"vwap":922},"2026-04-22",50.33,50.247,0.067,63600,{"date":926,"open":921,"high":921,"low":876,"close":811,"change":927,"percent_change":399,"volume":928,"transactions":9,"vwap":811},"2026-04-21",-0.062,33400,{"date":930,"open":931,"high":932,"low":866,"close":933,"change":934,"percent_change":472,"volume":935,"transactions":9,"vwap":933},"2026-04-20",50.245,50.3,50.242,-0.036,56200,{"date":937,"open":716,"high":938,"low":716,"close":939,"change":940,"percent_change":106,"volume":941,"transactions":9,"vwap":939},"2026-04-17",50.36,50.278,0.119,42700,{"date":943,"open":892,"high":871,"low":892,"close":944,"change":945,"percent_change":199,"volume":739,"transactions":9,"vwap":944},"2026-04-16",50.159,-0.019,{"date":947,"open":887,"high":916,"low":712,"close":948,"change":738,"percent_change":546,"volume":949,"transactions":9,"vwap":948},"2026-04-15",50.178,19100,{"date":951,"open":716,"high":952,"low":712,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-14",50.23,50.193,0.148,0.3,13000,{"date":958,"open":435,"high":716,"low":453,"close":742,"change":481,"percent_change":209,"volume":796,"transactions":9,"vwap":742},"2026-04-13",{"date":960,"open":871,"high":871,"low":509,"close":424,"change":349,"percent_change":218,"volume":961,"transactions":9,"vwap":424},"2026-04-10",10000,{"date":963,"open":726,"high":865,"low":964,"close":876,"change":965,"percent_change":554,"volume":966,"transactions":9,"vwap":876},"2026-04-09",50.025002,0.156,8600,{"date":968,"open":812,"high":812,"low":436,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-08",50.014,0.209,0.42,14800,{"date":974,"open":509,"high":509,"low":406,"close":975,"change":976,"percent_change":226,"volume":977,"transactions":9,"vwap":975},"2026-04-07",49.805,-0.043,7500,{"date":979,"open":980,"high":981,"low":545,"close":794,"change":982,"percent_change":209,"volume":983,"transactions":9,"vwap":794},"2026-04-06",49.835,49.918,0.051,5300,{"date":985,"open":574,"high":453,"low":357,"close":986,"change":277,"percent_change":278,"volume":987,"transactions":9,"vwap":986},"2026-04-02",49.797,20500,{"date":989,"open":515,"high":515,"low":602,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-01",49.768,0.173,0.35,9900,{"date":995,"open":996,"high":537,"low":996,"close":997,"change":998,"percent_change":299,"volume":999,"transactions":9,"vwap":997},"2026-03-31",49.44,49.595,0.003,27500,{"date":1001,"open":523,"high":523,"low":295,"close":1002,"change":1003,"percent_change":227,"volume":728,"transactions":9,"vwap":1002},"2026-03-30",49.592,-0.088,{"date":1005,"open":574,"high":406,"low":297,"close":537,"change":199,"percent_change":200,"volume":1006,"transactions":9,"vwap":537},"2026-03-27",15200,{"date":1008,"open":453,"high":453,"low":347,"close":597,"change":473,"percent_change":806,"volume":796,"transactions":9,"vwap":597},"2026-03-26",{"date":1010,"open":462,"high":509,"low":471,"close":515,"change":151,"percent_change":21,"volume":1011,"transactions":9,"vwap":515},"2026-03-25",7300,{"date":1013,"open":1014,"high":469,"low":1014,"close":658,"change":1015,"percent_change":473,"volume":1016,"transactions":9,"vwap":658},"2026-03-24",49.739,-0.069,6200,{"date":1018,"open":436,"high":436,"low":552,"close":1019,"change":1020,"percent_change":126,"volume":1021,"transactions":9,"vwap":1019},"2026-03-23",49.889,0.234,24000,{"date":1023,"open":501,"high":501,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-20",49.655,-0.265,-0.53,6400,{"date":1029,"open":471,"high":436,"low":406,"close":435,"change":190,"percent_change":191,"volume":1030,"transactions":9,"vwap":435},"2026-03-19",3000,{"date":1032,"open":462,"high":492,"low":405,"close":523,"change":227,"percent_change":1033,"volume":1034,"transactions":9,"vwap":523},"2026-03-18",-0.36,12700,{"date":1036,"open":981,"high":712,"low":471,"close":691,"change":1037,"percent_change":191,"volume":1038,"transactions":9,"vwap":691},"2026-03-17",0.091,7700,{"date":1040,"open":1041,"high":492,"low":453,"close":783,"change":1042,"percent_change":955,"volume":1043,"transactions":9,"vwap":783},"2026-03-16",49.959,0.149,8500,{"date":1045,"open":691,"high":691,"low":1046,"close":379,"change":1047,"percent_change":326,"volume":1048,"transactions":9,"vwap":379},"2026-03-13",49.759,-0.094,4400,{"date":1050,"open":1051,"high":712,"low":681,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-12",50.0050011,49.864,-0.169,-0.34,13600,{"date":1057,"open":736,"high":736,"low":436,"close":1058,"change":1059,"percent_change":567,"volume":1060,"transactions":9,"vwap":1058},"2026-03-11",50.033001,-0.107,14600,{"date":1062,"open":812,"high":871,"low":829,"close":716,"change":315,"percent_change":151,"volume":1063,"transactions":9,"vwap":716},"2026-03-10",11300,{"date":1065,"open":387,"high":736,"low":387,"close":736,"change":151,"percent_change":21,"volume":844,"transactions":9,"vwap":736},"2026-03-09",{"date":1067,"open":479,"high":876,"low":1068,"close":712,"change":1069,"percent_change":200,"volume":961,"transactions":9,"vwap":712},"2026-03-06",49.936,-0.042,{"date":1071,"open":726,"high":887,"low":726,"close":1072,"change":1073,"percent_change":706,"volume":1074,"transactions":9,"vwap":1072},"2026-03-05",50.122,-0.098,2300,{"date":1076,"open":952,"high":896,"low":1077,"close":871,"change":481,"percent_change":209,"volume":1043,"transactions":9,"vwap":871},"2026-03-04",50.102,{"date":1079,"open":1080,"high":952,"low":444,"close":876,"change":289,"percent_change":199,"volume":1081,"transactions":9,"vwap":876},"2026-03-03",50.13,16900,{"date":1083,"open":811,"high":921,"low":479,"close":865,"change":605,"percent_change":1084,"volume":1085,"transactions":9,"vwap":865},"2026-03-02",-0.26,17800,{"date":1087,"open":932,"high":1088,"low":932,"close":915,"change":418,"percent_change":1089,"volume":1090,"transactions":9,"vwap":915},"2026-02-27",50.436,-0.22,13500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":437,"percent_change":437,"volume":1096,"transactions":9,"vwap":1095},"2026-02-26",50.52,50.37,50.43,16800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1095,"change":278,"percent_change":463,"volume":1102,"transactions":9,"vwap":1095},"2026-02-25",50.42,50.48,50.38,14000,{"date":1104,"open":1105,"high":1100,"low":938,"close":1094,"change":418,"percent_change":1089,"volume":1106,"transactions":9,"vwap":1094},"2026-02-24",50.4,11200,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1100,"change":335,"percent_change":278,"volume":1111,"transactions":9,"vwap":1100},"2026-02-23",50.56,50.377,14700,{"date":1113,"open":1114,"high":1114,"low":901,"close":1115,"change":481,"percent_change":209,"volume":961,"transactions":9,"vwap":1115},"2026-02-20",50.55,50.45,{"date":1117,"open":906,"high":1118,"low":906,"close":1105,"change":738,"percent_change":546,"volume":993,"transactions":9,"vwap":1105},"2026-02-19",50.47,{"date":1120,"open":1121,"high":1118,"low":1101,"close":1122,"change":334,"percent_change":335,"volume":1106,"transactions":9,"vwap":1122},"2026-02-18",50.39,50.415,{"date":1124,"open":1100,"high":1100,"low":910,"close":1105,"change":199,"percent_change":200,"volume":1125,"transactions":9,"vwap":1105},"2026-02-17",16600,{"date":1127,"open":1128,"high":1129,"low":1121,"close":901,"change":1130,"percent_change":22,"volume":1090,"transactions":9,"vwap":901},"2026-02-13",50.46,50.518,0.081,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":619,"volume":1137,"transactions":9,"vwap":1135},"2026-02-12",50.455,50.51,50.359,-0.076,5600,{"date":1139,"open":1140,"high":1141,"low":910,"close":1142,"change":743,"percent_change":381,"volume":1143,"transactions":9,"vwap":1142},"2026-02-11",50.41,50.529,50.435,181500,{"date":1145,"open":1093,"high":1146,"low":1094,"close":1094,"change":248,"percent_change":399,"volume":1147,"transactions":9,"vwap":1094},"2026-02-10",50.54,17500,{"date":1149,"open":1101,"high":1115,"low":1094,"close":1095,"change":151,"percent_change":21,"volume":1150,"transactions":9,"vwap":1095},"2026-02-09",21600,{"date":1152,"open":896,"high":1099,"low":896,"close":1121,"change":381,"percent_change":1153,"volume":1038,"transactions":9,"vwap":1121},"2026-02-06",0.26,{"date":1155,"open":921,"high":1094,"low":896,"close":1156,"change":487,"percent_change":706,"volume":1157,"transactions":9,"vwap":1156},"2026-02-05",50.26,18400,{"date":1159,"open":1160,"high":1101,"low":1161,"close":938,"change":299,"percent_change":315,"volume":733,"transactions":9,"vwap":938},"2026-02-04",50.31,50.212,{"date":1163,"open":1105,"high":1164,"low":887,"close":906,"change":299,"percent_change":315,"volume":928,"transactions":9,"vwap":906},"2026-02-03",50.418,{"date":1166,"open":921,"high":938,"low":1167,"close":910,"change":1089,"percent_change":408,"volume":1168,"transactions":9,"vwap":910},"2026-02-02",50.28,100200,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1109,"change":289,"percent_change":199,"volume":1173,"transactions":9,"vwap":1109},"2026-01-30",50.6,50.5,18600,{"date":1175,"open":1172,"high":1176,"low":1177,"close":1178,"change":391,"percent_change":487,"volume":1179,"transactions":9,"vwap":1178},"2026-01-29",50.59,50.498,50.58,16500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":472,"percent_change":473,"volume":1186,"transactions":9,"vwap":1185},"2026-01-28",50.7,50.73,50.57,50.63,25200,{"date":1188,"open":1189,"high":1190,"low":1185,"close":1182,"change":190,"percent_change":191,"volume":1191,"transactions":9,"vwap":1182},"2026-01-27",50.653,50.738,20600,{"date":1193,"open":1194,"high":1194,"low":1171,"close":1195,"change":199,"percent_change":200,"volume":1196,"transactions":9,"vwap":1195},"2026-01-26",50.75,50.61,10100,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":481,"percent_change":209,"volume":1202,"transactions":9,"vwap":1201},"2026-01-23",50.69,50.601,50.65,18500,{"date":1204,"open":1205,"high":1183,"low":1178,"close":1171,"change":299,"percent_change":315,"volume":671,"transactions":9,"vwap":1171},"2026-01-22",50.647,{"date":1207,"open":1208,"high":1209,"low":1178,"close":1176,"change":1210,"percent_change":190,"volume":733,"transactions":9,"vwap":1176},"2026-01-21",50.606,50.67,0.045,{"date":1212,"open":1171,"high":1171,"low":1172,"close":1213,"change":618,"percent_change":619,"volume":1214,"transactions":9,"vwap":1213},"2026-01-20",50.545,16200,{"date":1216,"open":1209,"high":1209,"low":1109,"close":1217,"change":853,"percent_change":531,"volume":1218,"transactions":9,"vwap":1217},"2026-01-16",50.62,44200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":493,"percent_change":494,"volume":723,"transactions":9,"vwap":1223},"2026-01-15",50.532,50.594,50.565,{"date":1225,"open":1093,"high":1185,"low":1226,"close":1184,"change":315,"percent_change":151,"volume":733,"transactions":9,"vwap":1184},"2026-01-14",50.508,{"date":1228,"open":1229,"high":1176,"low":1093,"close":1114,"change":315,"percent_change":151,"volume":748,"transactions":9,"vwap":1114},"2026-01-13",50.575,{"date":1231,"open":1109,"high":1178,"low":1118,"close":1232,"change":1233,"percent_change":335,"volume":1234,"transactions":9,"vwap":1232},"2026-01-12",50.53,0.013,29500,{"date":1236,"open":1171,"high":1171,"low":1118,"close":1237,"change":1238,"percent_change":888,"volume":1239,"transactions":9,"vwap":1237},"2026-01-09",50.517,0.037,31100,{"date":1241,"open":1114,"high":1114,"low":1099,"close":1100,"change":278,"percent_change":463,"volume":1242,"transactions":9,"vwap":1100},"2026-01-08",12800,{"date":1244,"open":1172,"high":1245,"low":1099,"close":1099,"change":546,"percent_change":248,"volume":1246,"transactions":9,"vwap":1099},"2026-01-07",50.503,17400,{"date":1248,"open":1134,"high":1134,"low":901,"close":1115,"change":494,"percent_change":289,"volume":1096,"transactions":9,"vwap":1115},"2026-01-06",{"date":1250,"open":1118,"high":1251,"low":1252,"close":1128,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1128},"2026-01-05",50.49,50.419,0.075,0.15,50600,{"date":1257,"open":906,"high":901,"low":915,"close":1258,"change":315,"percent_change":151,"volume":1259,"transactions":9,"vwap":1258},"2026-01-02",50.385,16400,{"date":1261,"open":901,"high":901,"low":921,"close":1262,"change":289,"percent_change":199,"volume":1263,"transactions":9,"vwap":1262},"2025-12-31",50.365,19000,{"date":1265,"open":1128,"high":1128,"low":921,"close":1258,"change":1266,"percent_change":568,"volume":1267,"transactions":9,"vwap":1258},"2025-12-30",-0.215,12600,{"date":1269,"open":1232,"high":1270,"low":1232,"close":1171,"change":1210,"percent_change":190,"volume":1271,"transactions":9,"vwap":1171},"2025-12-29",50.64,30500,{"date":1273,"open":1093,"high":1171,"low":1134,"close":1274,"change":494,"percent_change":289,"volume":1275,"transactions":9,"vwap":1274},"2025-12-26",50.555,4000,{"date":1277,"open":1213,"high":1223,"low":1213,"close":1223,"change":21,"percent_change":22,"volume":1278,"transactions":9,"vwap":1223},"2025-12-24",8000,{"date":1280,"open":1281,"high":1114,"low":1105,"close":1282,"change":1283,"percent_change":888,"volume":1006,"transactions":9,"vwap":1282},"2025-12-23",50.465,50.485,0.035,{"date":1285,"open":1195,"high":1195,"low":1094,"close":1115,"change":289,"percent_change":199,"volume":1286,"transactions":9,"vwap":1115},"2025-12-22",4500,{"date":1288,"open":1176,"high":1176,"low":1118,"close":1118,"change":546,"percent_change":248,"volume":1289,"transactions":9,"vwap":1118},"2025-12-19",3400,{"date":1291,"open":1133,"high":1172,"low":910,"close":1172,"change":531,"percent_change":88,"volume":987,"transactions":9,"vwap":1172},"2025-12-18",{"date":1293,"open":1294,"high":1140,"low":1294,"close":1121,"change":391,"percent_change":487,"volume":889,"transactions":9,"vwap":1121},"2025-12-17",50.321,{"date":1296,"open":1099,"high":1172,"low":1297,"close":901,"change":481,"percent_change":209,"volume":1106,"transactions":9,"vwap":901},"2025-12-16",50.388,{"date":1299,"open":1118,"high":1118,"low":871,"close":1121,"change":1300,"percent_change":546,"volume":1301,"transactions":9,"vwap":1121},"2025-12-15",-0.013,21400,{"date":1303,"open":1122,"high":1128,"low":910,"close":1304,"change":1305,"percent_change":546,"volume":1306,"transactions":9,"vwap":1304},"2025-12-12",50.403,-0.017,7000,{"date":1308,"open":906,"high":901,"low":906,"close":1099,"change":1309,"percent_change":315,"volume":1310,"transactions":9,"vwap":1099},"2025-12-11",0.009,7600,{"date":1312,"open":1294,"high":1313,"low":932,"close":1314,"change":1315,"percent_change":463,"volume":1278,"transactions":9,"vwap":1314},"2025-12-10",50.478,50.411,0.061,{"date":1317,"open":1095,"high":1095,"low":1167,"close":906,"change":670,"percent_change":289,"volume":1318,"transactions":9,"vwap":906},"2025-12-09",84400,{"date":1320,"open":1172,"high":1172,"low":1321,"close":1322,"change":1323,"percent_change":538,"volume":844,"transactions":9,"vwap":1322},"2025-12-08",50.325,50.358,-0.082,{"date":1325,"open":1100,"high":1100,"low":1326,"close":901,"change":190,"percent_change":191,"volume":844,"transactions":9,"vwap":901},"2025-12-05",50.346,{"date":1328,"open":1140,"high":1140,"low":932,"close":906,"change":289,"percent_change":199,"volume":1329,"transactions":9,"vwap":906},"2025-12-04",3600,{"date":1331,"open":938,"high":1105,"low":1167,"close":1094,"change":888,"percent_change":81,"volume":854,"transactions":9,"vwap":1094},"2025-12-03",{"date":1333,"open":1334,"high":1322,"low":896,"close":932,"change":494,"percent_change":289,"volume":1335,"transactions":9,"vwap":932},"2025-12-02",50.307,21300,{"date":1337,"open":906,"high":906,"low":1338,"close":1160,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1160},"2025-12-01",50.275,-0.245,-0.48,22500,{"date":1343,"open":1178,"high":1344,"low":1251,"close":1274,"change":738,"percent_change":546,"volume":1345,"transactions":9,"vwap":1274},"2025-11-28",50.72,1100,{"date":1347,"open":1171,"high":1348,"low":1134,"close":1184,"change":778,"percent_change":299,"volume":1278,"transactions":9,"vwap":1184},"2025-11-26",50.639,{"date":1350,"open":1100,"high":1223,"low":1351,"close":1223,"change":1352,"percent_change":88,"volume":1353,"transactions":9,"vwap":1223},"2025-11-25",50.442,0.111,6700,{"date":1355,"open":1356,"high":1172,"low":1105,"close":1357,"change":1358,"percent_change":21,"volume":1359,"transactions":9,"vwap":1357},"2025-11-24",50.425,50.454,0.038,15900,{"date":1361,"open":1121,"high":1118,"low":1167,"close":1362,"change":830,"percent_change":510,"volume":1363,"transactions":9,"vwap":1362},"2025-11-21",50.416,11100,{"date":1365,"open":1258,"high":1095,"low":887,"close":1366,"change":1367,"percent_change":481,"volume":1353,"transactions":9,"vwap":1366},"2025-11-20",50.314,0.026,{"date":1369,"open":865,"high":1370,"low":865,"close":1371,"change":1372,"percent_change":21,"volume":1373,"transactions":9,"vwap":1371},"2025-11-19",50.333,50.288,0.042,3200,{"date":1375,"open":812,"high":1338,"low":811,"close":1376,"change":561,"percent_change":546,"volume":1377,"transactions":9,"vwap":1376},"2025-11-18",50.246,15300,{"date":1379,"open":938,"high":938,"low":865,"close":1156,"change":1380,"percent_change":487,"volume":1381,"transactions":9,"vwap":1156},"2025-11-17",-0.049,173700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":381,"volume":1388,"transactions":9,"vwap":1386},"2025-11-14",50.198,50.375,50.309,0.064,20200,{"date":1390,"open":1121,"high":1105,"low":1391,"close":931,"change":538,"percent_change":1392,"volume":1393,"transactions":9,"vwap":931},"2025-11-13",50.172,-0.32,17700,{"date":1395,"open":1109,"high":1109,"low":1121,"close":1396,"change":604,"percent_change":605,"volume":1397,"transactions":9,"vwap":1396},"2025-11-12",50.405,12900,{"date":1399,"open":1093,"high":1146,"low":1105,"close":1118,"change":151,"percent_change":21,"volume":1301,"transactions":9,"vwap":1118},"2025-11-11",{"date":1401,"open":1100,"high":1100,"low":910,"close":1095,"change":1254,"percent_change":955,"volume":1359,"transactions":9,"vwap":1095},"2025-11-10",{"date":1403,"open":916,"high":1322,"low":866,"close":1167,"change":200,"percent_change":538,"volume":1147,"transactions":9,"vwap":1167},"2025-11-07",{"date":1405,"open":1406,"high":938,"low":1407,"close":938,"change":1358,"percent_change":21,"volume":972,"transactions":9,"vwap":938},"2025-11-06",50.304,50.29,{"date":1409,"open":1160,"high":1410,"low":1167,"close":1411,"change":1412,"percent_change":487,"volume":1413,"transactions":9,"vwap":1411},"2025-11-05",50.387,50.322,-0.048,18800,{"date":1415,"open":921,"high":1121,"low":887,"close":1094,"change":289,"percent_change":199,"volume":808,"transactions":9,"vwap":1094},"2025-11-04",{"date":1417,"open":24,"high":24,"low":1160,"close":1121,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1121},"2025-11-03",-0.31,-0.61,31500,{"date":1422,"open":1423,"high":1424,"low":1171,"close":1182,"change":481,"percent_change":209,"volume":1425,"transactions":9,"vwap":1182},"2025-10-31",50.76,51.29,20300,{"date":1427,"open":1344,"high":1428,"low":1201,"close":1201,"change":1429,"percent_change":315,"volume":1043,"transactions":9,"vwap":1201},"2025-10-30",50.77,0.008,{"date":1431,"open":1432,"high":1433,"low":1195,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-10-29",50.74,50.93,50.642,-0.168,-0.33,11700,{"date":1439,"open":1440,"high":1440,"low":1183,"close":1441,"change":299,"percent_change":315,"volume":1442,"transactions":9,"vwap":1441},"2025-10-28",50.86,50.81,18100,{"date":1444,"open":1182,"high":1445,"low":1199,"close":1445,"change":209,"percent_change":510,"volume":678,"transactions":9,"vwap":1445},"2025-10-27",50.8,{"date":1447,"open":1194,"high":1448,"low":1182,"close":1182,"change":1283,"percent_change":888,"volume":1449,"transactions":9,"vwap":1182},"2025-10-24",50.799,7100,{"date":1451,"open":1199,"high":1432,"low":1114,"close":1452,"change":1453,"percent_change":391,"volume":1454,"transactions":9,"vwap":1452},"2025-10-23",50.665,-0.025,9300,{"date":1456,"open":1183,"high":1183,"low":1232,"close":1199,"change":151,"percent_change":21,"volume":1457,"transactions":9,"vwap":1199},"2025-10-22",30600,{"date":1459,"open":1195,"high":1460,"low":1195,"close":1201,"change":1461,"percent_change":494,"volume":1462,"transactions":9,"vwap":1201},"2025-10-21",50.729,-0.003,27100,{"date":1464,"open":1344,"high":1344,"low":1178,"close":1189,"change":825,"percent_change":494,"volume":1016,"transactions":9,"vwap":1189},"2025-10-20",{"date":1466,"open":1176,"high":1199,"low":1100,"close":1467,"change":888,"percent_change":81,"volume":1468,"transactions":9,"vwap":1467},"2025-10-17",50.66,26200,{"date":1470,"open":1467,"high":1467,"low":1471,"close":1176,"change":1300,"percent_change":546,"volume":1472,"transactions":9,"vwap":1176},"2025-10-16",50.486,53200,{"date":1474,"open":1270,"high":1201,"low":1232,"close":1475,"change":1476,"percent_change":463,"volume":1477,"transactions":9,"vwap":1475},"2025-10-15",50.603,0.063,15500,{"date":1479,"open":1100,"high":1217,"low":938,"close":1146,"change":21,"percent_change":22,"volume":1480,"transactions":9,"vwap":1146},"2025-10-14",45600,{"date":1482,"open":901,"high":1172,"low":921,"close":1128,"change":81,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1128},"2025-10-13",0.28,25300,{"date":1486,"open":1487,"high":1488,"low":866,"close":915,"change":199,"percent_change":200,"volume":1489,"transactions":9,"vwap":915},"2025-10-10",50.287,50.381,59700,{"date":1491,"open":1232,"high":1232,"low":1492,"close":938,"change":1493,"percent_change":1436,"volume":1494,"transactions":9,"vwap":938},"2025-10-09",50.353,-0.165,11600,{"date":1496,"open":1217,"high":1185,"low":1172,"close":1497,"change":1498,"percent_change":418,"volume":1499,"transactions":9,"vwap":1497},"2025-10-08",50.525,-0.055,38400,{"date":1501,"open":1201,"high":1201,"low":1497,"close":1178,"change":199,"percent_change":200,"volume":808,"transactions":9,"vwap":1178},"2025-10-07",{"date":1503,"open":1209,"high":1209,"low":1504,"close":1217,"change":481,"percent_change":209,"volume":744,"transactions":9,"vwap":1217},"2025-10-06",50.521,{"date":1506,"open":1467,"high":1467,"low":1093,"close":1184,"change":1507,"percent_change":472,"volume":1508,"transactions":9,"vwap":1184},"2025-10-03",-0.033,43300,{"date":1510,"open":1178,"high":1185,"low":1172,"close":1475,"change":1511,"percent_change":888,"volume":1512,"transactions":9,"vwap":1475},"2025-10-02",0.033,17300,{"date":1514,"open":1184,"high":1209,"low":1232,"close":1184,"change":1515,"percent_change":408,"volume":1516,"transactions":9,"vwap":1184},"2025-10-01",-0.221,16300,{"date":1518,"open":1519,"high":1520,"low":1194,"close":1521,"change":494,"percent_change":289,"volume":1522,"transactions":9,"vwap":1521},"2025-09-30",50.79,50.85,50.791,28100,{"date":1524,"open":1520,"high":1520,"low":1519,"close":1525,"change":1526,"percent_change":200,"volume":1527,"transactions":9,"vwap":1525},"2025-09-29",50.801,-0.039,8900,{"date":1529,"open":1530,"high":1531,"low":1209,"close":1531,"change":190,"percent_change":191,"volume":1085,"transactions":9,"vwap":1531},"2025-09-26",50.83,50.84,{"date":1533,"open":1445,"high":1445,"low":1185,"close":1194,"change":481,"percent_change":209,"volume":678,"transactions":9,"vwap":1194},"2025-09-25",{"date":1535,"open":1344,"high":1536,"low":1182,"close":1182,"change":619,"percent_change":1537,"volume":1329,"transactions":9,"vwap":1182},"2025-09-24",50.9,-0.29,{"date":1539,"open":1540,"high":1536,"low":1541,"close":1520,"change":289,"percent_change":199,"volume":1542,"transactions":9,"vwap":1520},"2025-09-23",50.821,50.742,218300,{"date":1544,"open":1545,"high":1536,"low":1546,"close":1547,"change":481,"percent_change":209,"volume":1548,"transactions":9,"vwap":1547},"2025-09-22",50.88,50.798,50.87,32600,{"date":1550,"open":1423,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-09-19",50.919,50.732,50.82,-0.47,-0.92,74400,{"date":1558,"open":1547,"high":1424,"low":1559,"close":1424,"change":136,"percent_change":121,"volume":1560,"transactions":9,"vwap":1424},"2025-09-18",50.71,20400,{"date":1562,"open":1563,"high":1433,"low":1183,"close":1530,"change":391,"percent_change":487,"volume":1377,"transactions":9,"vwap":1530},"2025-09-17",50.818,{"date":1565,"open":1566,"high":1566,"low":1530,"close":1545,"change":1567,"percent_change":190,"volume":1568,"transactions":9,"vwap":1545},"2025-09-16",50.95,0.047,9600,{"date":1570,"open":1440,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":510,"volume":1575,"transactions":9,"vwap":1573},"2025-09-15",50.894,50.743,50.833,0.103,8100,{"date":1577,"open":1553,"high":1553,"low":1199,"close":1183,"change":503,"percent_change":472,"volume":1578,"transactions":9,"vwap":1183},"2025-09-12",28200,{"date":1580,"open":1185,"high":1547,"low":1185,"close":1581,"change":853,"percent_change":531,"volume":688,"transactions":9,"vwap":1581},"2025-09-11",50.765,{"date":1583,"open":1109,"high":1584,"low":1109,"close":1559,"change":463,"percent_change":106,"volume":966,"transactions":9,"vwap":1559},"2025-09-10",50.867,{"date":1586,"open":1217,"high":1587,"low":1178,"close":1176,"change":1588,"percent_change":1589,"volume":1259,"transactions":9,"vwap":1176},"2025-09-09",50.778,-0.135,-0.27,{"date":1591,"open":1201,"high":1592,"low":1185,"close":1593,"change":868,"percent_change":531,"volume":1413,"transactions":9,"vwap":1593},"2025-09-08",50.779,50.725,{"date":1595,"open":1182,"high":1519,"low":1596,"close":1596,"change":976,"percent_change":200,"volume":1597,"transactions":9,"vwap":1596},"2025-09-05",50.667,2500,{"date":1599,"open":1199,"high":1432,"low":1146,"close":1559,"change":226,"percent_change":227,"volume":1600,"transactions":9,"vwap":1559},"2025-09-04",4600,{"date":1602,"open":1171,"high":1566,"low":1100,"close":1445,"change":834,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1445},"2025-09-03",0.57,220700,{"date":1606,"open":1109,"high":1171,"low":1105,"close":1134,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1134},"2025-09-02",-0.382,-0.75,19800,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":670,"percent_change":289,"volume":1329,"transactions":9,"vwap":1614},"2025-08-29",51.029999,50.878,50.892,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1536,"change":315,"percent_change":151,"volume":1619,"transactions":9,"vwap":1536},"2025-08-28",50.97,50.864,7200,{"date":1621,"open":1423,"high":1622,"low":1194,"close":1545,"change":1623,"percent_change":335,"volume":1202,"transactions":9,"vwap":1545},"2025-08-27",50.961,0.016,{"date":1625,"open":1551,"high":1626,"low":1618,"close":1618,"change":1627,"percent_change":209,"volume":1628,"transactions":9,"vwap":1618},"2025-08-26",50.932,0.052,1600,{"date":1630,"open":1631,"high":1536,"low":1209,"close":1632,"change":670,"percent_change":289,"volume":1619,"transactions":9,"vwap":1632},"2025-08-25",50.89,50.812,{"date":1634,"open":1635,"high":1631,"low":1635,"close":1553,"change":1636,"percent_change":136,"volume":1027,"transactions":9,"vwap":1553},"2025-08-22",50.726,0.235,{"date":1638,"open":1209,"high":1209,"low":1639,"close":1640,"change":771,"percent_change":418,"volume":1641,"transactions":9,"vwap":1640},"2025-08-21",50.568,50.585,800,{"date":1643,"open":1644,"high":1344,"low":1645,"close":1645,"change":1646,"percent_change":472,"volume":1647,"transactions":9,"vwap":1645},"2025-08-20",50.68,50.643,-0.038,2000,{"date":1649,"open":1194,"high":1194,"low":1217,"close":1650,"change":481,"percent_change":209,"volume":1647,"transactions":9,"vwap":1650},"2025-08-19",50.681,{"date":1652,"open":1176,"high":1428,"low":1184,"close":1653,"change":1367,"percent_change":481,"volume":1048,"transactions":9,"vwap":1653},"2025-08-18",50.631,{"date":1655,"open":1656,"high":1657,"low":1184,"close":1658,"change":727,"percent_change":226,"volume":1659,"transactions":9,"vwap":1658},"2025-08-15",50.659,50.731,50.605,5900,{"date":1661,"open":1109,"high":1662,"low":1109,"close":1201,"change":1663,"percent_change":605,"volume":1664,"transactions":9,"vwap":1201},"2025-08-14",50.724,-0.068,1300,{"date":1666,"open":1209,"high":1441,"low":1171,"close":1667,"change":1668,"percent_change":191,"volume":1669,"transactions":9,"vwap":1667},"2025-08-13",50.718,0.093,9800,{"date":1671,"open":1093,"high":1672,"low":1134,"close":1673,"change":743,"percent_change":381,"volume":1310,"transactions":9,"vwap":1673},"2025-08-12",50.701,50.625,{"date":1675,"open":1093,"high":1201,"low":1093,"close":1109,"change":437,"percent_change":437,"volume":1676,"transactions":9,"vwap":1109},"2025-08-11",87800,{"date":1678,"open":1178,"high":1176,"low":1679,"close":1109,"change":1680,"percent_change":278,"volume":1011,"transactions":9,"vwap":1109},"2025-08-08",50.549,0.031,{"date":1682,"open":1100,"high":1232,"low":1128,"close":1141,"change":1683,"percent_change":190,"volume":1684,"transactions":9,"vwap":1141},"2025-08-07",0.044,5200,{"date":1686,"open":1105,"high":1114,"low":1105,"close":1282,"change":853,"percent_change":531,"volume":748,"transactions":9,"vwap":1282},"2025-08-06",{"date":1688,"open":1093,"high":1093,"low":1160,"close":1095,"change":1689,"percent_change":437,"volume":1690,"transactions":9,"vwap":1095},"2025-08-05",0.001,4900,{"date":1692,"open":1118,"high":1134,"low":938,"close":1693,"change":1694,"percent_change":191,"volume":1695,"transactions":9,"vwap":1693},"2025-08-04",50.429,0.092,1700,{"date":1697,"open":1698,"high":1099,"low":1407,"close":1699,"change":1700,"percent_change":807,"volume":1701,"transactions":9,"vwap":1699},"2025-08-01",50.345,50.337,-0.284,34700,{"date":1703,"open":1704,"high":1270,"low":1704,"close":1705,"change":1706,"percent_change":151,"volume":1707,"transactions":9,"vwap":1705},"2025-07-31",50.617,50.621,0.022,1200,{"date":1709,"open":1199,"high":1199,"low":1710,"close":1710,"change":248,"percent_change":399,"volume":1711,"transactions":9,"vwap":1710},"2025-07-30",50.599,4200,{"date":1713,"open":1714,"high":1715,"low":1656,"close":1656,"change":437,"percent_change":437,"volume":1716,"transactions":9,"vwap":1656},"2025-07-29",50.669,50.685,700,{"date":1718,"open":1209,"high":1209,"low":1217,"close":1656,"change":1719,"percent_change":888,"volume":1720,"transactions":9,"vwap":1656},"2025-07-28",0.034,900,{"date":1722,"open":1658,"high":1201,"low":1658,"close":1673,"change":732,"percent_change":481,"volume":1723,"transactions":9,"vwap":1673},"2025-07-25",2100,{"date":1725,"open":1644,"high":1644,"low":1172,"close":1171,"change":418,"percent_change":1089,"volume":1726,"transactions":9,"vwap":1171},"2025-07-24",3300,{"date":1728,"open":1217,"high":1559,"low":1172,"close":1559,"change":1729,"percent_change":766,"volume":1730,"transactions":9,"vwap":1559},"2025-07-23",0.135,2800,{"date":1732,"open":1270,"high":1209,"low":1100,"close":1229,"change":1210,"percent_change":190,"volume":1730,"transactions":9,"vwap":1229},"2025-07-22",{"date":1734,"open":1201,"high":1201,"low":1232,"close":1232,"change":1511,"percent_change":888,"volume":1735,"transactions":9,"vwap":1232},"2025-07-21",200,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1254,"volume":1735,"transactions":9,"vwap":1738},"2025-07-18",50.497,0.076,{"date":1741,"open":1099,"high":1095,"low":1101,"close":1742,"change":1743,"percent_change":226,"volume":1744,"transactions":9,"vwap":1742},"2025-07-17",50.421,-0.047,2900,{"date":1746,"open":1747,"high":1100,"low":1262,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-07-16",50.368,50.468,0.127,0.25,5500,{"date":1753,"open":1118,"high":1118,"low":1407,"close":1754,"change":1755,"percent_change":1089,"volume":1756,"transactions":9,"vwap":1754},"2025-07-15",50.341,-0.109,2600,{"date":1758,"open":901,"high":1115,"low":896,"close":1115,"change":299,"percent_change":315,"volume":1730,"transactions":9,"vwap":1115},"2025-07-14",{"date":1760,"open":901,"high":1128,"low":1761,"close":901,"change":494,"percent_change":289,"volume":1730,"transactions":9,"vwap":901},"2025-07-11",50.361,{"date":1763,"open":1251,"high":1251,"low":1304,"close":1115,"change":546,"percent_change":248,"volume":1397,"transactions":9,"vwap":1115},"2025-07-10",{"date":1765,"open":1407,"high":1766,"low":1156,"close":1100,"change":1767,"percent_change":1768,"volume":1711,"transactions":9,"vwap":1100},"2025-07-09",50.488,0.115,0.23,{"date":1770,"open":1432,"high":1432,"low":938,"close":1262,"change":670,"percent_change":289,"volume":1771,"transactions":9,"vwap":1262},"2025-07-08",5100,{"date":1773,"open":1774,"high":1115,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-07",50.352,50.373,-0.217,-0.43,23100,{"date":1780,"open":1146,"high":1195,"low":1101,"close":1176,"change":1781,"percent_change":834,"volume":1756,"transactions":9,"vwap":1176},"2025-07-03",0.144,{"date":1783,"open":1156,"high":1172,"low":887,"close":1784,"change":1739,"percent_change":1254,"volume":966,"transactions":9,"vwap":1784},"2025-07-02",50.446,{"date":1786,"open":1118,"high":1118,"low":1787,"close":1094,"change":664,"percent_change":1554,"volume":1730,"transactions":9,"vwap":1094},"2025-07-01",50.347,{"date":1789,"open":1109,"high":1790,"low":1109,"close":1195,"change":1300,"percent_change":546,"volume":1791,"transactions":9,"vwap":1195},"2025-06-30",50.769,8300,{"date":1793,"open":1460,"high":1432,"low":1794,"close":1795,"change":1796,"percent_change":472,"volume":1030,"transactions":9,"vwap":1795},"2025-06-27",50.613,50.623,-0.037,{"date":1798,"open":1799,"high":1182,"low":1146,"close":1467,"change":697,"percent_change":576,"volume":1800,"transactions":9,"vwap":1467},"2025-06-26",50.609,4300,{"date":1802,"open":1115,"high":1195,"low":1115,"close":1229,"change":1283,"percent_change":888,"volume":1647,"transactions":9,"vwap":1229},"2025-06-25",{"date":1804,"open":1105,"high":1146,"low":1105,"close":1146,"change":1805,"percent_change":576,"volume":1716,"transactions":9,"vwap":1146},"2025-06-24",0.086,{"date":1807,"open":1099,"high":1232,"low":910,"close":1357,"change":1808,"percent_change":677,"volume":1043,"transactions":9,"vwap":1357},"2025-06-23",0.094,{"date":1810,"open":1099,"high":1099,"low":938,"close":938,"change":278,"percent_change":463,"volume":1597,"transactions":9,"vwap":938},"2025-06-20",{"date":1812,"open":1094,"high":1099,"low":916,"close":932,"change":391,"percent_change":487,"volume":1813,"transactions":9,"vwap":932},"2025-06-18",3700,{"date":1815,"open":1101,"high":1101,"low":887,"close":906,"change":917,"percent_change":481,"volume":1038,"transactions":9,"vwap":906},"2025-06-17",{"date":1817,"open":1094,"high":1094,"low":1487,"close":1818,"change":1819,"percent_change":1750,"volume":1647,"transactions":9,"vwap":1818},"2025-06-16",50.327,0.123,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":619,"volume":1825,"transactions":9,"vwap":1823},"2025-06-13",50.338,50.204,-0.074,6500,{"date":1827,"open":736,"high":1094,"low":736,"close":939,"change":1828,"percent_change":-6,"volume":1829,"transactions":9,"vwap":939},"2025-06-12",-0.002,7400,{"date":1831,"open":1121,"high":1105,"low":871,"close":1167,"change":1300,"percent_change":546,"volume":1137,"transactions":9,"vwap":1167},"2025-06-11",{"date":1833,"open":1834,"high":1101,"low":1834,"close":1835,"change":1233,"percent_change":335,"volume":1836,"transactions":9,"vwap":1835},"2025-06-10",50.215,50.293,6600,{"date":1838,"open":916,"high":932,"low":452,"close":1167,"change":1805,"percent_change":576,"volume":1839,"transactions":9,"vwap":1167},"2025-06-09",6300,{"date":1841,"open":1101,"high":1101,"low":726,"close":1842,"change":1843,"percent_change":1589,"volume":1711,"transactions":9,"vwap":1842},"2025-06-06",50.194,-0.136,{"date":1845,"open":1167,"high":921,"low":812,"close":921,"change":1846,"percent_change":766,"volume":1847,"transactions":9,"vwap":921},"2025-06-05",0.138,4800,{"date":1849,"open":1160,"high":1160,"low":726,"close":1850,"change":1851,"percent_change":437,"volume":767,"transactions":9,"vwap":1850},"2025-06-04",50.192,0.002,{"date":1853,"open":1101,"high":1101,"low":716,"close":865,"change":463,"percent_change":106,"volume":1393,"transactions":9,"vwap":865},"2025-06-03",{"date":1855,"open":716,"high":716,"low":515,"close":479,"change":1856,"percent_change":1857,"volume":1829,"transactions":9,"vwap":479},"2025-06-02",-0.273,-0.54,{"date":1859,"open":1105,"high":1105,"low":916,"close":1860,"change":1233,"percent_change":335,"volume":1074,"transactions":9,"vwap":1860},"2025-05-30",50.343,{"date":1862,"open":896,"high":1105,"low":896,"close":921,"change":1863,"percent_change":481,"volume":1711,"transactions":9,"vwap":921},"2025-05-29",0.024,{"date":1865,"open":1105,"high":1105,"low":812,"close":1866,"change":1689,"percent_change":437,"volume":1829,"transactions":9,"vwap":1866},"2025-05-28",50.306,{"date":1868,"open":876,"high":1105,"low":876,"close":1869,"change":1870,"percent_change":766,"volume":1137,"transactions":9,"vwap":1869},"2025-05-27",50.305,0.136,{"date":1872,"open":866,"high":932,"low":444,"close":1873,"change":1429,"percent_change":315,"volume":1723,"transactions":9,"vwap":1873},"2025-05-23",50.169,{"date":1875,"open":1876,"high":1156,"low":1876,"close":1877,"change":1130,"percent_change":22,"volume":175,"transactions":9,"vwap":1877},"2025-05-22",50.155,50.161,{"date":1879,"open":812,"high":871,"low":444,"close":712,"change":1880,"percent_change":1589,"volume":1695,"transactions":9,"vwap":712},"2025-05-21",-0.137,{"date":1882,"open":921,"high":906,"low":866,"close":1883,"change":1884,"percent_change":605,"volume":1885,"transactions":9,"vwap":1883},"2025-05-20",50.217,-0.063,1400,{"date":1887,"open":896,"high":921,"low":865,"close":1167,"change":289,"percent_change":199,"volume":893,"transactions":9,"vwap":1167},"2025-05-19",{"date":1889,"open":911,"high":932,"low":876,"close":932,"change":1511,"percent_change":888,"volume":1890,"transactions":9,"vwap":932},"2025-05-16",600,{"date":1892,"open":1893,"high":906,"low":1080,"close":1894,"change":830,"percent_change":510,"volume":175,"transactions":9,"vwap":1894},"2025-05-15",50.134,50.267,{"date":1896,"open":1897,"high":921,"low":892,"close":1898,"change":487,"percent_change":706,"volume":983,"transactions":9,"vwap":1898},"2025-05-14",50.151,50.165,{"date":1900,"open":726,"high":1901,"low":726,"close":911,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":911},"2025-05-13",50.398,0.165,0.33,1800,{"date":1906,"open":711,"high":726,"low":711,"close":726,"change":1907,"percent_change":992,"volume":808,"transactions":9,"vwap":726},"2025-05-12",0.174,{"date":1909,"open":444,"high":691,"low":471,"close":1910,"change":1911,"percent_change":531,"volume":1813,"transactions":9,"vwap":1910},"2025-05-09",49.926,0.056,{"date":1913,"open":1914,"high":1914,"low":453,"close":453,"change":738,"percent_change":546,"volume":1915,"transactions":9,"vwap":453},"2025-05-08",50.018002,5800,{"date":1917,"open":444,"high":444,"low":1918,"close":1919,"change":1453,"percent_change":391,"volume":1345,"transactions":9,"vwap":1919},"2025-05-07",49.732,49.885,{"date":1921,"open":443,"high":711,"low":406,"close":462,"change":493,"percent_change":494,"volume":1102,"transactions":9,"vwap":462},"2025-05-06",{"date":1923,"open":436,"high":711,"low":372,"close":500,"change":1924,"percent_change":888,"volume":977,"transactions":9,"vwap":500},"2025-05-05",0.036,{"date":1926,"open":782,"high":436,"low":552,"close":1927,"change":1352,"percent_change":88,"volume":893,"transactions":9,"vwap":1927},"2025-05-02",49.879,{"date":1929,"open":975,"high":674,"low":545,"close":990,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":990},"2025-05-01",-0.261,-0.52,17600,{"date":1934,"open":523,"high":712,"low":523,"close":1935,"change":1936,"percent_change":473,"volume":1800,"transactions":9,"vwap":1935},"2025-04-30",50.028999,-0.071,{"date":1938,"open":892,"high":726,"low":492,"close":726,"change":315,"percent_change":151,"volume":1711,"transactions":9,"vwap":726},"2025-04-29",{"date":1940,"open":509,"high":1941,"low":509,"close":712,"change":1210,"percent_change":190,"volume":1744,"transactions":9,"vwap":712},"2025-04-28",50.098999,{"date":1943,"open":470,"high":726,"low":470,"close":721,"change":1944,"percent_change":510,"volume":1730,"transactions":9,"vwap":721},"2025-04-25",0.099,{"date":180,"open":471,"high":444,"low":545,"close":1068,"change":1805,"percent_change":576,"volume":1278,"transactions":9,"vwap":1068}]