[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDSI":3,"homepage-market-summary":29,"stock-historical-SDSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDSI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"American Century Short Duration Strategic Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3092,2.1744,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},50.46,50.39,50.499,50.37,50.4101,0.0499,0.1,59134.5588,52.040001,27552.9930605498,5.4,999,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24908,9091501.258198,-1.45,"2025-04-25",[181,184,194,205,215,226,235,243,253,262,272,282,293,303,310,318,329,337,343,351,360,371,380,389,398,408,418,426,436,445,454,460,468,476,482,489,494,499,506,513,521,529,539,546,555,565,574,581,589,596,602,609,617,623,633,639,645,651,657,663,670,676,681,686,691,694,699,707,712,717,724,728,732,736,739,743,748,752,756,760,764,768,773,776,781,785,789,792,796,799,805,810,816,820,824,827,831,833,835,838,841,844,848,851,854,857,861,865,869,872,877,882,885,888,891,896,899,904,908,912,919,922,925,929,932,936,940,943,948,951,955,960,965,972,976,980,983,986,991,996,1002,1005,1008,1011,1013,1017,1021,1024,1028,1031,1035,1042,1049,1054,1061,1065,1070,1076,1080,1086,1091,1095,1098,1100,1105,1109,1113,1118,1125,1130,1135,1142,1145,1150,1153,1156,1160,1162,1167,1171,1174,1178,1183,1187,1191,1195,1198,1203,1208,1213,1218,1221,1225,1231,1235,1240,1246,1251,1253,1257,1262,1266,1271,1276,1280,1285,1291,1295,1298,1301,1305,1310,1313,1318,1322,1328,1332,1336,1339,1342,1344,1348,1352,1354,1358,1361,1365,1369,1371,1374,1378,1380,1384,1388,1393,1397,1402,1406,1409,1414,1418,1422,1425,1428,1433,1436,1439,1442,1444,1447,1450,1453,1456,1461,1464,1466,1470,1474,1477,1481,1484,1487,1490,1493,1496,1501,1503,1505,1507,1510,1513,1518,1521,1525,1528,1531,1535,1539,1543,1546,1549,1552,1556,1558,1561,1563,1566,1569,1571,1576,1579,1584,1588,1591,1595,1598,1601,1603,1605,1610,1613,1615,1617,1619,1622,1624,1629,1632,1635,1639,1641,1643,1645,1647,1650,1653,1656,1658,1661,1663,1666,1668,1671,1674,1677,1680,1682,1684,1688,1690,1693,1695,1698,1703,1708,1713,1718,1723,1728,1731,1734,1739,1741,1744,1748,1750,1752,1754,1757,1761,1763,1765,1770,1774,1778,1781,1784,1787,1790,1794,1797,1802,1804,1806,1809],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},274,50.4356,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",50.42,50.432573,50.4,-0.17,-0.34,23714.471734,140,50.4179,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",50.5598,50.59,50.52,50.5801,0.0299,0.06,227774.8742,337,50.5678,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",50.64,50.51,50.5502,-0.0151,-0.03,164624.296334,741,50.5583,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",50.49,50.58,50.4672,50.5653,0.0253,0.05,26567.921079,182,50.5239,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",50.6,50.505,50.54,0,161770.353528,239,50.5376,{"date":236,"open":237,"high":238,"low":17,"close":230,"change":239,"percent_change":222,"volume":240,"transactions":241,"vwap":242},"2026-09-29",50.5,50.573673,0.025,17837.1906,229,50.5137,{"date":244,"open":245,"high":246,"low":217,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",50.53,50.75,50.515,-0.045,-0.09,22805.8259,160,50.5317,{"date":254,"open":255,"high":256,"low":208,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",50.5308,50.56,0.1131,0.22,6306.0116,91,50.5339,{"date":263,"open":197,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",50.605,50.44,50.4469,-0.1433,-0.28,35948.2353,258,50.5218,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":203,"vwap":281},"2026-09-23",50.65,50.68,50.55,50.5902,-0.1848,-0.36,71231.3794,50.5951,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",50.732,50.79,50.72,50.775,0.065,0.13,44306.242462,206,50.735,{"date":294,"open":286,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",50.73,50.69,50.71,0.0201,0.04,16490.0052,150,50.7153,{"date":304,"open":297,"high":286,"low":207,"close":305,"change":306,"percent_change":249,"volume":307,"transactions":308,"vwap":309},"2026-09-18",50.6899,-0.0451,99793.630719,189,50.6975,{"date":311,"open":246,"high":246,"low":312,"close":292,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",50.705,0.0699,0.14,8781.8661,97,50.7381,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",50.74,50.81,50.665,50.6651,-0.0049,-0.01,45601.622719,152,50.6962,{"date":330,"open":331,"high":286,"low":207,"close":332,"change":211,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",50.7099,50.67,-0.06,32324.7021,151,50.6854,{"date":338,"open":339,"high":292,"low":296,"close":339,"change":248,"percent_change":249,"volume":340,"transactions":341,"vwap":342},"2026-09-14",50.7,12338.7021,69,50.7151,{"date":344,"open":285,"high":285,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",50.745,0.005,0.01,6521.4161,53,50.7832,{"date":352,"open":353,"high":354,"low":297,"close":320,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",50.82,50.83,-0.16,-0.31,53725.0114,333,50.7607,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",50.93,50.945,50.87,50.9,-0.065,-0.13,54461.9247,245,50.9136,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":248,"percent_change":249,"volume":377,"transactions":378,"vwap":379},"2026-09-08",50.96,51,50.95,50.965,9042.144471,139,50.9738,{"date":381,"open":382,"high":383,"low":375,"close":384,"change":385,"percent_change":356,"volume":386,"transactions":387,"vwap":388},"2026-09-04",50.97,51.209,51.01,-0.1563,17838.2105,154,51.0405,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":23,"volume":395,"transactions":396,"vwap":397},"2026-09-03",51.15,51.19,51.1663,0.0513,45309.155757,86,51.1619,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":299,"volume":405,"transactions":406,"vwap":407},"2026-09-02",51.1062,51.13,51.03,51.115,0.02,30131.8569,130,51.0925,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",51.12,51.0816,51.095,-0.0919,-0.18,13918.4819,112,51.0997,{"date":419,"open":391,"high":420,"low":391,"close":421,"change":422,"percent_change":404,"volume":423,"transactions":424,"vwap":425},"2026-08-31",51.21,51.1869,0.0119,11346.2339,134,51.1777,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",51.225,51.16,51.175,-0.07,-0.14,7485.5649,75,51.1836,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":144,"volume":442,"transactions":443,"vwap":444},"2026-08-27",51.23,51.2581,51.245,-0.0101,6847.00883,79,51.2443,{"date":446,"open":447,"high":448,"low":392,"close":449,"change":450,"percent_change":231,"volume":451,"transactions":452,"vwap":453},"2026-08-26",51.24,51.26,51.2551,0.0001,32937.87984,98,51.2349,{"date":455,"open":420,"high":456,"low":420,"close":456,"change":71,"percent_change":314,"volume":457,"transactions":458,"vwap":459},"2026-08-25",51.255,10021.7089,78,51.2389,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":346,"percent_change":347,"volume":465,"transactions":466,"vwap":467},"2026-08-24",51.17,51.2,51.185,9077.2339,65,51.1882,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":239,"percent_change":222,"volume":473,"transactions":474,"vwap":475},"2026-08-21",51.195,51.131,51.18,9583.3939,84,51.1709,{"date":477,"open":462,"high":463,"low":373,"close":478,"change":366,"percent_change":367,"volume":479,"transactions":480,"vwap":481},"2026-08-20",51.155,16741.2339,118,51.1208,{"date":483,"open":484,"high":447,"low":470,"close":485,"change":71,"percent_change":314,"volume":486,"transactions":487,"vwap":488},"2026-08-19",51.2099,51.22,30692.873,88,51.2125,{"date":490,"open":401,"high":491,"low":410,"close":391,"change":431,"percent_change":432,"volume":492,"transactions":458,"vwap":493},"2026-08-18",51.1575,9807.36764,51.1436,{"date":495,"open":463,"high":447,"low":496,"close":485,"change":404,"percent_change":299,"volume":497,"transactions":378,"vwap":498},"2026-08-17",51.192,312101.998,51.2104,{"date":500,"open":485,"high":501,"low":502,"close":463,"change":211,"percent_change":333,"volume":503,"transactions":504,"vwap":505},"2026-08-14",51.2201,51.06,9454.132,123,51.2032,{"date":507,"open":472,"high":508,"low":472,"close":438,"change":509,"percent_change":510,"volume":511,"transactions":396,"vwap":512},"2026-08-13",51.27,0.085,0.17,12419.132,51.2232,{"date":514,"open":391,"high":462,"low":515,"close":516,"change":517,"percent_change":347,"volume":518,"transactions":519,"vwap":520},"2026-08-12",51.1,51.145,0.0042,33460.132,103,51.1406,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":222,"volume":527,"transactions":301,"vwap":528},"2026-08-11",51.105,51.39,51.1408,0.0263,29973.26185,51.159,{"date":530,"open":531,"high":532,"low":515,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",51.11,51.14,51.1145,-0.0405,-0.08,10067.060576,126,51.127,{"date":540,"open":532,"high":462,"low":410,"close":478,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.0754,0.15,23175.3565,238,51.1431,{"date":547,"open":548,"high":532,"low":502,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",51.09,51.0796,-0.2692,-0.52,317815.132,108,51.0879,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":404,"volume":562,"transactions":563,"vwap":564},"2026-08-05",51.325,51.3599,51.3,51.3488,0.0088,46203.2517,246,51.3275,{"date":566,"open":559,"high":567,"low":559,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",51.345,51.34,0.0991,0.19,18759.4817,231,51.3242,{"date":575,"open":438,"high":576,"low":485,"close":577,"change":578,"percent_change":71,"volume":579,"transactions":443,"vwap":580},"2026-08-03",51.25,51.2409,0.0359,6210.137169,51.2282,{"date":582,"open":463,"high":583,"low":584,"close":583,"change":585,"percent_change":-6,"volume":586,"transactions":587,"vwap":588},"2026-07-31",51.205,51.1537,-0.0003,18322.6287,128,51.1753,{"date":590,"open":463,"high":591,"low":472,"close":591,"change":592,"percent_change":299,"volume":593,"transactions":594,"vwap":595},"2026-07-30",51.2053,0.0203,5913.0787,93,51.1885,{"date":597,"open":515,"high":447,"low":598,"close":464,"change":288,"percent_change":289,"volume":599,"transactions":600,"vwap":601},"2026-07-29",51.058,241624.58379,323,51.0949,{"date":603,"open":515,"high":532,"low":515,"close":410,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",0.0394,0.08,8874.3111,157,51.1209,{"date":610,"open":515,"high":611,"low":402,"close":612,"change":613,"percent_change":347,"volume":614,"transactions":615,"vwap":616},"2026-07-27",51.1001,51.0806,0.0056,10803.3111,155,51.0666,{"date":618,"open":619,"high":548,"low":502,"close":620,"change":404,"percent_change":299,"volume":621,"transactions":607,"vwap":622},"2026-07-24",51.07,51.075,19615.5251,51.0811,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",51.04,51.055,51.02,-0.05,-0.1,17803.3301,56,51.0322,{"date":634,"open":635,"high":635,"low":548,"close":523,"change":248,"percent_change":249,"volume":636,"transactions":637,"vwap":638},"2026-07-22",51.125,24659.3111,85,51.1016,{"date":640,"open":478,"high":462,"low":532,"close":391,"change":641,"percent_change":535,"volume":642,"transactions":643,"vwap":644},"2026-07-21",-0.04,11237.3111,77,51.156,{"date":646,"open":472,"high":438,"low":472,"close":392,"change":647,"percent_change":628,"volume":648,"transactions":649,"vwap":650},"2026-07-20",-0.025,18138.4281,137,51.1904,{"date":652,"open":485,"high":438,"low":583,"close":653,"change":347,"percent_change":404,"volume":654,"transactions":655,"vwap":656},"2026-07-17",51.215,9406.6721,61,51.2166,{"date":658,"open":659,"high":438,"low":464,"close":583,"change":144,"percent_change":641,"volume":660,"transactions":661,"vwap":662},"2026-07-16",51.1899,6704.8751,81,51.1971,{"date":664,"open":472,"high":665,"low":462,"close":428,"change":666,"percent_change":510,"volume":667,"transactions":668,"vwap":669},"2026-07-15",51.28,0.0847,53073.3111,148,51.2086,{"date":671,"open":531,"high":391,"low":502,"close":672,"change":673,"percent_change":289,"volume":674,"transactions":553,"vwap":675},"2026-07-14",51.1403,0.0653,50390.3111,51.1278,{"date":677,"open":532,"high":532,"low":619,"close":620,"change":333,"percent_change":120,"volume":678,"transactions":679,"vwap":680},"2026-07-13",9754.6041,76,51.0937,{"date":682,"open":391,"high":462,"low":683,"close":684,"change":647,"percent_change":628,"volume":685,"transactions":9,"vwap":684},"2026-07-10",51.099998,51.135,15800,{"date":687,"open":429,"high":485,"low":391,"close":429,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":429},"2026-07-09",0.045,0.09,4900,{"date":692,"open":532,"high":532,"low":683,"close":403,"change":333,"percent_change":120,"volume":693,"transactions":9,"vwap":403},"2026-07-08",25000,{"date":695,"open":392,"high":576,"low":478,"close":430,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":430},"2026-07-07",-0.26,-0.51,26300,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":71,"volume":706,"transactions":9,"vwap":704},"2026-07-06",51.395,51.47,51.38,51.435,0.035,29200,{"date":708,"open":709,"high":709,"low":703,"close":709,"change":201,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-02",51.4,0.12,9200,{"date":713,"open":714,"high":715,"low":714,"close":568,"change":325,"percent_change":144,"volume":716,"transactions":9,"vwap":568},"2026-07-01",51.31,51.36,18500,{"date":718,"open":719,"high":720,"low":568,"close":721,"change":722,"percent_change":211,"volume":723,"transactions":9,"vwap":721},"2026-06-30",51.355,51.41,51.35,-0.015,13700,{"date":725,"open":715,"high":703,"low":721,"close":726,"change":404,"percent_change":299,"volume":727,"transactions":9,"vwap":726},"2026-06-29",51.365,3700,{"date":729,"open":730,"high":731,"low":730,"close":567,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":567},"2026-06-26",51.32,51.37,{"date":733,"open":508,"high":734,"low":508,"close":559,"change":347,"percent_change":404,"volume":735,"transactions":9,"vwap":559},"2026-06-25",51.33,18300,{"date":737,"open":559,"high":714,"low":665,"close":738,"change":404,"percent_change":299,"volume":690,"transactions":9,"vwap":738},"2026-06-24",51.29,{"date":740,"open":576,"high":721,"low":447,"close":508,"change":741,"percent_change":71,"volume":742,"transactions":9,"vwap":508},"2026-06-23",0.036,27600,{"date":744,"open":428,"high":508,"low":485,"close":745,"change":746,"percent_change":628,"volume":747,"transactions":9,"vwap":745},"2026-06-22",51.234,-0.026,11400,{"date":749,"open":508,"high":559,"low":576,"close":448,"change":750,"percent_change":542,"volume":751,"transactions":9,"vwap":448},"2026-06-18",0.075,9900,{"date":753,"open":559,"high":559,"low":464,"close":464,"change":754,"percent_change":37,"volume":755,"transactions":9,"vwap":464},"2026-06-17",-0.115,9300,{"date":757,"open":559,"high":734,"low":738,"close":559,"change":758,"percent_change":325,"volume":759,"transactions":9,"vwap":559},"2026-06-16",-0.005,142000,{"date":761,"open":568,"high":568,"low":738,"close":762,"change":688,"percent_change":689,"volume":763,"transactions":9,"vwap":762},"2026-06-15",51.305,4000,{"date":765,"open":576,"high":766,"low":576,"close":448,"change":347,"percent_change":404,"volume":767,"transactions":9,"vwap":448},"2026-06-12",51.286,3600,{"date":769,"open":391,"high":576,"low":391,"close":576,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":576},"2026-06-11",0.105,0.21,27200,{"date":774,"open":472,"high":472,"low":532,"close":516,"change":248,"percent_change":249,"volume":775,"transactions":9,"vwap":516},"2026-06-10",44000,{"date":777,"open":778,"high":438,"low":779,"close":392,"change":688,"percent_change":689,"volume":780,"transactions":9,"vwap":392},"2026-06-09",51.165,51.147,20100,{"date":782,"open":532,"high":783,"low":401,"close":516,"change":404,"percent_change":299,"volume":784,"transactions":9,"vwap":516},"2026-06-08",51.171,7800,{"date":786,"open":391,"high":462,"low":531,"close":635,"change":629,"percent_change":787,"volume":788,"transactions":9,"vwap":635},"2026-06-05",-0.2,46400,{"date":790,"open":485,"high":447,"low":420,"close":428,"change":791,"percent_change":115,"volume":685,"transactions":9,"vwap":428},"2026-06-04",-0.165,{"date":793,"open":731,"high":794,"low":731,"close":524,"change":144,"percent_change":641,"volume":795,"transactions":9,"vwap":524},"2026-06-03",51.43,53300,{"date":797,"open":709,"high":794,"low":524,"close":720,"change":299,"percent_change":605,"volume":798,"transactions":9,"vwap":720},"2026-06-02",15100,{"date":800,"open":715,"high":801,"low":568,"close":731,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":731},"2026-06-01",51.46,-0.055,-0.11,54900,{"date":806,"open":720,"high":807,"low":720,"close":808,"change":222,"percent_change":23,"volume":809,"transactions":9,"vwap":808},"2026-05-29",51.44,51.425,10600,{"date":811,"open":568,"high":812,"low":557,"close":813,"change":814,"percent_change":201,"volume":815,"transactions":9,"vwap":813},"2026-05-28",51.42,51.375,0.03,22000,{"date":817,"open":818,"high":524,"low":734,"close":567,"change":347,"percent_change":404,"volume":819,"transactions":9,"vwap":567},"2026-05-27",51.335,86500,{"date":821,"open":738,"high":822,"low":738,"close":818,"change":288,"percent_change":289,"volume":823,"transactions":9,"vwap":818},"2026-05-26",51.363,17300,{"date":825,"open":721,"high":721,"low":576,"close":508,"change":346,"percent_change":347,"volume":826,"transactions":9,"vwap":508},"2026-05-22",14800,{"date":828,"open":463,"high":738,"low":463,"close":829,"change":758,"percent_change":325,"volume":830,"transactions":9,"vwap":829},"2026-05-21",51.265,21800,{"date":832,"open":392,"high":559,"low":462,"close":508,"change":509,"percent_change":510,"volume":723,"transactions":9,"vwap":508},"2026-05-20",{"date":834,"open":472,"high":438,"low":462,"close":464,"change":211,"percent_change":333,"volume":711,"transactions":9,"vwap":464},"2026-05-19",{"date":836,"open":485,"high":448,"low":583,"close":653,"change":239,"percent_change":222,"volume":837,"transactions":9,"vwap":653},"2026-05-18",12100,{"date":839,"open":420,"high":420,"low":472,"close":392,"change":366,"percent_change":367,"volume":840,"transactions":9,"vwap":392},"2026-05-15",3800,{"date":842,"open":738,"high":738,"low":456,"close":456,"change":211,"percent_change":333,"volume":843,"transactions":9,"vwap":456},"2026-05-14",7200,{"date":845,"open":576,"high":730,"low":438,"close":846,"change":814,"percent_change":201,"volume":847,"transactions":9,"vwap":846},"2026-05-13",51.285,21500,{"date":849,"open":447,"high":559,"low":438,"close":456,"change":802,"percent_change":803,"volume":850,"transactions":9,"vwap":456},"2026-05-12",5700,{"date":852,"open":730,"high":703,"low":714,"close":714,"change":722,"percent_change":211,"volume":853,"transactions":9,"vwap":714},"2026-05-11",14000,{"date":855,"open":734,"high":703,"low":714,"close":557,"change":222,"percent_change":23,"volume":856,"transactions":9,"vwap":557},"2026-05-08",8300,{"date":858,"open":568,"high":703,"low":859,"close":859,"change":248,"percent_change":249,"volume":860,"transactions":9,"vwap":859},"2026-05-07",51.275,17500,{"date":862,"open":730,"high":715,"low":559,"close":730,"change":863,"percent_change":414,"volume":864,"transactions":9,"vwap":730},"2026-05-06",-0.095,15900,{"date":866,"open":720,"high":702,"low":524,"close":867,"change":814,"percent_change":201,"volume":868,"transactions":9,"vwap":867},"2026-05-05",51.415,19400,{"date":870,"open":720,"high":720,"low":703,"close":871,"change":366,"percent_change":367,"volume":784,"transactions":9,"vwap":871},"2026-05-04",51.385,{"date":873,"open":812,"high":874,"low":812,"close":875,"change":347,"percent_change":404,"volume":876,"transactions":9,"vwap":875},"2026-05-01",51.521,51.45,11800,{"date":878,"open":715,"high":879,"low":880,"close":807,"change":288,"percent_change":289,"volume":881,"transactions":9,"vwap":807},"2026-04-30",51.49,51.353,34900,{"date":883,"open":709,"high":875,"low":731,"close":813,"change":248,"percent_change":249,"volume":884,"transactions":9,"vwap":813},"2026-04-29",314000,{"date":886,"open":720,"high":807,"low":709,"close":812,"change":722,"percent_change":211,"volume":887,"transactions":9,"vwap":812},"2026-04-28",19300,{"date":889,"open":801,"high":801,"low":709,"close":704,"change":211,"percent_change":333,"volume":890,"transactions":9,"vwap":704},"2026-04-27",8800,{"date":892,"open":812,"high":893,"low":812,"close":894,"change":814,"percent_change":201,"volume":895,"transactions":9,"vwap":894},"2026-04-24",51.52,51.465,21600,{"date":897,"open":720,"high":801,"low":720,"close":704,"change":325,"percent_change":144,"volume":898,"transactions":9,"vwap":704},"2026-04-23",17400,{"date":900,"open":812,"high":901,"low":812,"close":902,"change":404,"percent_change":299,"volume":903,"transactions":9,"vwap":902},"2026-04-22",51.516,51.445,7700,{"date":905,"open":801,"high":906,"low":812,"close":808,"change":641,"percent_change":535,"volume":907,"transactions":9,"vwap":808},"2026-04-21",51.51,14300,{"date":909,"open":801,"high":910,"low":875,"close":894,"change":325,"percent_change":144,"volume":911,"transactions":9,"vwap":894},"2026-04-20",51.5,25500,{"date":913,"open":702,"high":914,"low":915,"close":916,"change":770,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-17",51.56,51.455,51.475,0.2,5100,{"date":920,"open":709,"high":709,"low":508,"close":731,"change":647,"percent_change":628,"volume":921,"transactions":9,"vwap":731},"2026-04-16",27300,{"date":923,"open":524,"high":875,"low":715,"close":701,"change":325,"percent_change":144,"volume":924,"transactions":9,"vwap":701},"2026-04-15",5800,{"date":926,"open":715,"high":801,"low":715,"close":927,"change":201,"percent_change":710,"volume":928,"transactions":9,"vwap":927},"2026-04-14",51.405,6100,{"date":930,"open":576,"high":721,"low":485,"close":567,"change":688,"percent_change":689,"volume":931,"transactions":9,"vwap":567},"2026-04-13",10700,{"date":933,"open":568,"high":703,"low":934,"close":559,"change":802,"percent_change":803,"volume":935,"transactions":9,"vwap":559},"2026-04-10",51.271,9500,{"date":937,"open":665,"high":709,"low":448,"close":719,"change":605,"percent_change":938,"volume":939,"transactions":9,"vwap":719},"2026-04-09",0.16,13600,{"date":941,"open":715,"high":715,"low":440,"close":859,"change":23,"percent_change":917,"volume":942,"transactions":9,"vwap":859},"2026-04-08",16500,{"date":944,"open":945,"high":472,"low":619,"close":430,"change":946,"percent_change":100,"volume":947,"transactions":9,"vwap":430},"2026-04-07",51.095001,-0.155,19000,{"date":949,"open":559,"high":568,"low":559,"close":734,"change":346,"percent_change":347,"volume":950,"transactions":9,"vwap":734},"2026-04-06",5500,{"date":952,"open":576,"high":953,"low":576,"close":557,"change":688,"percent_change":689,"volume":954,"transactions":9,"vwap":557},"2026-04-02",51.338,9400,{"date":956,"open":665,"high":957,"low":665,"close":665,"change":958,"percent_change":144,"volume":959,"transactions":9,"vwap":665},"2026-04-01",51.315,-0.009,6000,{"date":961,"open":438,"high":559,"low":429,"close":962,"change":963,"percent_change":964,"volume":947,"transactions":9,"vwap":962},"2026-03-31",51.289,0.199,0.39,{"date":966,"open":967,"high":968,"low":619,"close":548,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":548},"2026-03-30",51.080002,51.128,0.055,0.11,6400,{"date":973,"open":382,"high":619,"low":382,"close":974,"change":325,"percent_change":144,"volume":975,"transactions":9,"vwap":974},"2026-03-27",51.035,25900,{"date":977,"open":548,"high":391,"low":978,"close":978,"change":791,"percent_change":115,"volume":979,"transactions":9,"vwap":978},"2026-03-26",51.044998,19200,{"date":981,"open":429,"high":508,"low":429,"close":420,"change":288,"percent_change":289,"volume":982,"transactions":9,"vwap":420},"2026-03-25",9100,{"date":984,"open":532,"high":463,"low":403,"close":516,"change":333,"percent_change":120,"volume":985,"transactions":9,"vwap":516},"2026-03-24",15700,{"date":987,"open":532,"high":988,"low":401,"close":583,"change":989,"percent_change":570,"volume":990,"transactions":9,"vwap":583},"2026-03-23",51.235,0.096,12400,{"date":992,"open":472,"high":472,"low":683,"close":993,"change":994,"percent_change":100,"volume":995,"transactions":9,"vwap":993},"2026-03-20",51.109,-0.152,13200,{"date":997,"open":462,"high":998,"low":462,"close":999,"change":1000,"percent_change":347,"volume":1001,"transactions":9,"vwap":999},"2026-03-19",51.283,51.261,0.006,18600,{"date":1003,"open":665,"high":957,"low":456,"close":456,"change":431,"percent_change":432,"volume":1004,"transactions":9,"vwap":456},"2026-03-18",28800,{"date":1006,"open":665,"high":1007,"low":665,"close":557,"change":201,"percent_change":710,"volume":840,"transactions":9,"vwap":557},"2026-03-17",51.339,{"date":1009,"open":665,"high":665,"low":463,"close":829,"change":750,"percent_change":542,"volume":1010,"transactions":9,"vwap":829},"2026-03-16",10800,{"date":1012,"open":508,"high":859,"low":472,"close":392,"change":333,"percent_change":120,"volume":921,"transactions":9,"vwap":392},"2026-03-13",{"date":1014,"open":730,"high":703,"low":438,"close":576,"change":432,"percent_change":1015,"volume":1016,"transactions":9,"vwap":576},"2026-03-12",-0.27,34100,{"date":1018,"open":720,"high":720,"low":1019,"close":524,"change":431,"percent_change":432,"volume":1020,"transactions":9,"vwap":524},"2026-03-11",51.377,118700,{"date":1022,"open":702,"high":906,"low":875,"close":801,"change":248,"percent_change":249,"volume":1023,"transactions":9,"vwap":801},"2026-03-10",15400,{"date":1025,"open":731,"high":906,"low":721,"close":1026,"change":814,"percent_change":201,"volume":1027,"transactions":9,"vwap":1026},"2026-03-09",51.505,16000,{"date":1029,"open":720,"high":1030,"low":709,"close":916,"change":211,"percent_change":333,"volume":780,"transactions":9,"vwap":916},"2026-03-06",51.76,{"date":1032,"open":879,"high":893,"low":702,"close":1026,"change":1033,"percent_change":1034,"volume":685,"transactions":9,"vwap":1026},"2026-03-05",-0.245,-0.47,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":814,"volume":1041,"transactions":9,"vwap":1039},"2026-03-04",51.72,51.81,51.75,0.015,21100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":535,"percent_change":1048,"volume":979,"transactions":9,"vwap":1047},"2026-03-03",51.64,51.77,51.635,51.735,-0.15,{"date":1050,"open":1039,"high":25,"low":1051,"close":1052,"change":722,"percent_change":211,"volume":1053,"transactions":9,"vwap":1052},"2026-03-02",51.74,51.815,20200,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":814,"volume":1060,"transactions":9,"vwap":1058},"2026-02-27",51.82,51.833,51.83,0.014,8500,{"date":1062,"open":1058,"high":1058,"low":1063,"close":1064,"change":958,"percent_change":144,"volume":1060,"transactions":9,"vwap":1064},"2026-02-26",51.808,51.816,{"date":1066,"open":1038,"high":1067,"low":1068,"close":1069,"change":722,"percent_change":211,"volume":918,"transactions":9,"vwap":1069},"2026-02-25",51.839,51.8,51.825,{"date":1071,"open":1056,"high":1072,"low":1073,"close":1074,"change":1040,"percent_change":814,"volume":1075,"transactions":9,"vwap":1074},"2026-02-24",51.89,51.799,51.84,84100,{"date":1077,"open":1056,"high":1078,"low":1038,"close":1069,"change":346,"percent_change":347,"volume":1079,"transactions":9,"vwap":1069},"2026-02-23",51.85,4700,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1056,"change":1084,"percent_change":299,"volume":1085,"transactions":9,"vwap":1056},"2026-02-20",51.78,51.835,0.023,7600,{"date":1087,"open":1082,"high":1057,"low":1030,"close":1088,"change":1089,"percent_change":404,"volume":1090,"transactions":9,"vwap":1088},"2026-02-19",51.797,0.012,14600,{"date":1092,"open":1038,"high":1058,"low":1045,"close":1093,"change":722,"percent_change":211,"volume":1094,"transactions":9,"vwap":1093},"2026-02-18",51.785,17100,{"date":1096,"open":1045,"high":1074,"low":1045,"close":1068,"change":1040,"percent_change":814,"volume":1097,"transactions":9,"vwap":1068},"2026-02-17",12900,{"date":1099,"open":1045,"high":1056,"low":1030,"close":1093,"change":288,"percent_change":289,"volume":918,"transactions":9,"vwap":1093},"2026-02-13",{"date":1101,"open":1102,"high":1051,"low":1103,"close":1037,"change":239,"percent_change":222,"volume":1104,"transactions":9,"vwap":1037},"2026-02-12",51.71,51.7,4800,{"date":1106,"open":1103,"high":1103,"low":1107,"close":1108,"change":802,"percent_change":803,"volume":853,"transactions":9,"vwap":1108},"2026-02-11",51.61,51.695,{"date":1110,"open":1102,"high":1111,"low":1102,"close":1039,"change":239,"percent_change":222,"volume":1112,"transactions":9,"vwap":1039},"2026-02-10",51.79,25600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":705,"percent_change":71,"volume":751,"transactions":9,"vwap":1117},"2026-02-09",51.689,51.73,51.725,{"date":1119,"open":1120,"high":1103,"low":1121,"close":1122,"change":1123,"percent_change":299,"volume":1124,"transactions":9,"vwap":1122},"2026-02-06",51.68,51.66,51.69,0.019,10300,{"date":1126,"open":1044,"high":1103,"low":1127,"close":1128,"change":1129,"percent_change":696,"volume":826,"transactions":9,"vwap":1128},"2026-02-05",51.627,51.671,-0.134,{"date":1131,"open":1038,"high":1056,"low":1093,"close":1132,"change":1133,"percent_change":144,"volume":1134,"transactions":9,"vwap":1132},"2026-02-04",51.805,-0.012,28500,{"date":1136,"open":1082,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":211,"volume":1141,"transactions":9,"vwap":1139},"2026-02-03",51.823,51.771,51.817,-0.018,39100,{"date":1143,"open":1058,"high":1078,"low":1038,"close":1083,"change":758,"percent_change":325,"volume":1144,"transactions":9,"vwap":1083},"2026-02-02",18800,{"date":1146,"open":1068,"high":1147,"low":1148,"close":1074,"change":814,"percent_change":201,"volume":1149,"transactions":9,"vwap":1074},"2026-01-30",51.855,51.798,22200,{"date":1151,"open":1051,"high":1152,"low":1051,"close":1038,"change":814,"percent_change":201,"volume":1041,"transactions":9,"vwap":1038},"2026-01-29",51.9,{"date":1154,"open":1045,"high":1056,"low":1039,"close":1082,"change":1040,"percent_change":814,"volume":1155,"transactions":9,"vwap":1082},"2026-01-28",14100,{"date":1157,"open":1039,"high":1111,"low":1039,"close":1158,"change":346,"percent_change":347,"volume":1159,"transactions":9,"vwap":1158},"2026-01-27",51.765,19800,{"date":1161,"open":1116,"high":1082,"low":1037,"close":1030,"change":1040,"percent_change":814,"volume":868,"transactions":9,"vwap":1030},"2026-01-26",{"date":1163,"open":1164,"high":1068,"low":1165,"close":1166,"change":969,"percent_change":970,"volume":772,"transactions":9,"vwap":1166},"2026-01-23",51.675,51.63,51.745,{"date":1168,"open":1120,"high":1037,"low":1169,"close":1122,"change":404,"percent_change":299,"volume":1170,"transactions":9,"vwap":1122},"2026-01-22",51.67,11600,{"date":1172,"open":1107,"high":1120,"low":1107,"close":1169,"change":299,"percent_change":605,"volume":1173,"transactions":9,"vwap":1169},"2026-01-21",55700,{"date":1175,"open":1107,"high":1165,"low":1107,"close":1165,"change":1176,"percent_change":120,"volume":1177,"transactions":9,"vwap":1165},"2026-01-20",-0.063,2100,{"date":1179,"open":1165,"high":1103,"low":1165,"close":1180,"change":1181,"percent_change":222,"volume":1182,"transactions":9,"vwap":1180},"2026-01-16",51.693,0.028,21400,{"date":1184,"open":1169,"high":1103,"low":1185,"close":1186,"change":628,"percent_change":629,"volume":1097,"transactions":9,"vwap":1186},"2026-01-15",51.658,51.665,{"date":1188,"open":1121,"high":1082,"low":1044,"close":1189,"change":605,"percent_change":542,"volume":1190,"transactions":9,"vwap":1189},"2026-01-14",51.715,72300,{"date":1192,"open":1044,"high":1044,"low":1193,"close":1046,"change":346,"percent_change":347,"volume":1194,"transactions":9,"vwap":1046},"2026-01-13",51.59,8200,{"date":1196,"open":1107,"high":1044,"low":1107,"close":1165,"change":722,"percent_change":211,"volume":1197,"transactions":9,"vwap":1165},"2026-01-12",8700,{"date":1199,"open":1200,"high":1120,"low":1200,"close":1201,"change":404,"percent_change":299,"volume":1202,"transactions":9,"vwap":1201},"2026-01-09",51.58,51.645,80400,{"date":1204,"open":1107,"high":1165,"low":1205,"close":1206,"change":211,"percent_change":333,"volume":1207,"transactions":9,"vwap":1206},"2026-01-08",51.601,51.625,4400,{"date":1209,"open":1044,"high":1186,"low":1165,"close":1210,"change":1211,"percent_change":628,"volume":1212,"transactions":9,"vwap":1210},"2026-01-07",51.655,-0.028,9000,{"date":1214,"open":1044,"high":1122,"low":1107,"close":1215,"change":1216,"percent_change":605,"volume":1217,"transactions":9,"vwap":1215},"2026-01-06",51.683,0.043,21200,{"date":1219,"open":1107,"high":1169,"low":1220,"close":1044,"change":299,"percent_change":605,"volume":954,"transactions":9,"vwap":1044},"2026-01-05",51.605,{"date":1222,"open":1193,"high":1107,"low":1223,"close":1224,"change":404,"percent_change":299,"volume":924,"transactions":9,"vwap":1224},"2026-01-02",51.57,51.6,{"date":1226,"open":1224,"high":1227,"low":1228,"close":1200,"change":1229,"percent_change":803,"volume":1230,"transactions":9,"vwap":1200},"2025-12-31",51.62,51.575,-0.059,10000,{"date":1232,"open":914,"high":1102,"low":914,"close":1233,"change":1234,"percent_change":689,"volume":868,"transactions":9,"vwap":1233},"2025-12-30",51.639,0.049,{"date":1236,"open":1223,"high":1107,"low":1237,"close":1193,"change":1238,"percent_change":814,"volume":1239,"transactions":9,"vwap":1193},"2025-12-29",51.54,0.018,37100,{"date":1241,"open":1242,"high":1224,"low":1242,"close":1243,"change":1244,"percent_change":71,"volume":1245,"transactions":9,"vwap":1243},"2025-12-26",51.53,51.572,0.037,11200,{"date":1247,"open":1248,"high":1237,"low":1248,"close":1249,"change":969,"percent_change":970,"volume":1250,"transactions":9,"vwap":1249},"2025-12-24",51.48,51.535,300,{"date":1252,"open":801,"high":910,"low":801,"close":1248,"change":758,"percent_change":325,"volume":876,"transactions":9,"vwap":1248},"2025-12-23",{"date":1254,"open":879,"high":893,"low":702,"close":1255,"change":333,"percent_change":120,"volume":1256,"transactions":9,"vwap":1255},"2025-12-22",51.485,23900,{"date":1258,"open":916,"high":1224,"low":916,"close":1259,"change":1260,"percent_change":970,"volume":1261,"transactions":9,"vwap":1259},"2025-12-19",51.545,0.059,25700,{"date":1263,"open":702,"high":910,"low":875,"close":1264,"change":299,"percent_change":605,"volume":1265,"transactions":9,"vwap":1264},"2025-12-18",51.486,144800,{"date":1267,"open":794,"high":915,"low":720,"close":1268,"change":1269,"percent_change":814,"volume":1270,"transactions":9,"vwap":1268},"2025-12-17",51.446,0.016,188400,{"date":1272,"open":709,"high":894,"low":524,"close":794,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":794},"2025-12-16",-0.225,-0.44,3900,{"date":1277,"open":1278,"high":1169,"low":1044,"close":1210,"change":404,"percent_change":299,"volume":1279,"transactions":9,"vwap":1210},"2025-12-15",51.648,5300,{"date":1281,"open":1044,"high":1282,"low":1283,"close":1046,"change":1000,"percent_change":347,"volume":1284,"transactions":9,"vwap":1046},"2025-12-12",51.65,51.618,8600,{"date":1286,"open":1044,"high":1282,"low":1287,"close":1288,"change":1289,"percent_change":201,"volume":1290,"transactions":9,"vwap":1288},"2025-12-11",51.619,51.629,0.029,162900,{"date":1292,"open":1293,"high":1224,"low":1293,"close":1224,"change":969,"percent_change":970,"volume":1294,"transactions":9,"vwap":1224},"2025-12-10",51.518,2400,{"date":1296,"open":1223,"high":1223,"low":1297,"close":1259,"change":231,"percent_change":231,"volume":1124,"transactions":9,"vwap":1259},"2025-12-09",51.529,{"date":1299,"open":1300,"high":1193,"low":893,"close":1259,"change":366,"percent_change":367,"volume":1001,"transactions":9,"vwap":1259},"2025-12-08",51.55,{"date":1302,"open":1227,"high":1227,"low":1200,"close":1107,"change":1303,"percent_change":404,"volume":1304,"transactions":9,"vwap":1107},"2025-12-05",0.008,10500,{"date":1306,"open":1224,"high":1227,"low":1200,"close":1307,"change":1308,"percent_change":211,"volume":1309,"transactions":9,"vwap":1307},"2025-12-04",51.602,-0.013,6900,{"date":1311,"open":1193,"high":1165,"low":1193,"close":1312,"change":299,"percent_change":605,"volume":843,"transactions":9,"vwap":1312},"2025-12-03",51.615,{"date":1314,"open":1315,"high":1193,"low":1316,"close":1228,"change":814,"percent_change":201,"volume":1317,"transactions":9,"vwap":1228},"2025-12-02",51.546,51.536,6200,{"date":1319,"open":1237,"high":1320,"low":893,"close":1259,"change":1321,"percent_change":1274,"volume":755,"transactions":9,"vwap":1259},"2025-12-01",51.569,-0.228,{"date":1323,"open":1030,"high":1082,"low":1324,"close":1325,"change":1326,"percent_change":-6,"volume":1327,"transactions":9,"vwap":1325},"2025-11-28",51.758,51.773,-0.002,2900,{"date":1329,"open":1037,"high":1111,"low":1102,"close":1330,"change":347,"percent_change":404,"volume":1331,"transactions":9,"vwap":1330},"2025-11-26",51.775,12600,{"date":1333,"open":1103,"high":1334,"low":1335,"close":1158,"change":239,"percent_change":222,"volume":860,"transactions":9,"vwap":1158},"2025-11-25",51.86,51.698,{"date":1337,"open":1165,"high":1058,"low":1165,"close":1051,"change":689,"percent_change":510,"volume":1338,"transactions":9,"vwap":1051},"2025-11-24",25300,{"date":1340,"open":1282,"high":1169,"low":1227,"close":1282,"change":750,"percent_change":542,"volume":1341,"transactions":9,"vwap":1282},"2025-11-21",6700,{"date":1343,"open":1283,"high":1169,"low":1228,"close":1228,"change":144,"percent_change":641,"volume":1194,"transactions":9,"vwap":1228},"2025-11-20",{"date":1345,"open":1223,"high":1165,"low":1223,"close":1346,"change":346,"percent_change":347,"volume":1347,"transactions":9,"vwap":1346},"2025-11-19",51.595,7300,{"date":1349,"open":914,"high":1107,"low":1350,"close":1193,"change":222,"percent_change":23,"volume":1351,"transactions":9,"vwap":1193},"2025-11-18",51.555,12300,{"date":1353,"open":1300,"high":1193,"low":1242,"close":1237,"change":758,"percent_change":325,"volume":1104,"transactions":9,"vwap":1237},"2025-11-17",{"date":1355,"open":914,"high":1223,"low":1356,"close":1259,"change":431,"percent_change":432,"volume":1357,"transactions":9,"vwap":1259},"2025-11-14",51.543,15000,{"date":1359,"open":1200,"high":1227,"low":1223,"close":1312,"change":144,"percent_change":641,"volume":1360,"transactions":9,"vwap":1312},"2025-11-13",25800,{"date":1362,"open":1227,"high":1210,"low":1363,"close":1046,"change":1364,"percent_change":325,"volume":990,"transactions":9,"vwap":1046},"2025-11-12",51.591,-0.006,{"date":1366,"open":1224,"high":1169,"low":1224,"close":1367,"change":741,"percent_change":71,"volume":1368,"transactions":9,"vwap":1367},"2025-11-11",51.641,5600,{"date":1370,"open":1193,"high":1044,"low":1200,"close":1220,"change":758,"percent_change":325,"volume":784,"transactions":9,"vwap":1220},"2025-11-10",{"date":1372,"open":1237,"high":1121,"low":1237,"close":1107,"change":969,"percent_change":970,"volume":1373,"transactions":9,"vwap":1107},"2025-11-07",12000,{"date":1375,"open":910,"high":1224,"low":1376,"close":1350,"change":239,"percent_change":222,"volume":1377,"transactions":9,"vwap":1350},"2025-11-06",51.478,8100,{"date":1379,"open":906,"high":1224,"low":879,"close":1242,"change":688,"percent_change":689,"volume":723,"transactions":9,"vwap":1242},"2025-11-05",{"date":1381,"open":910,"high":893,"low":1382,"close":1255,"change":628,"percent_change":629,"volume":1383,"transactions":9,"vwap":1255},"2025-11-04",51.484,4500,{"date":1385,"open":906,"high":914,"low":702,"close":1249,"change":37,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1249},"2025-11-03",-0.43,14900,{"date":1389,"open":1390,"high":1056,"low":1390,"close":1391,"change":1392,"percent_change":201,"volume":1149,"transactions":9,"vwap":1391},"2025-10-31",51.694,51.755,0.032,{"date":1394,"open":1122,"high":1082,"low":1169,"close":1395,"change":248,"percent_change":249,"volume":1396,"transactions":9,"vwap":1395},"2025-10-30",51.723,14500,{"date":1398,"open":1056,"high":1334,"low":1030,"close":1399,"change":1400,"percent_change":1048,"volume":1401,"transactions":9,"vwap":1399},"2025-10-29",51.768,-0.077,15300,{"date":1403,"open":1082,"high":1152,"low":1324,"close":1404,"change":689,"percent_change":510,"volume":1405,"transactions":9,"vwap":1404},"2025-10-28",51.845,38200,{"date":1407,"open":1408,"high":1082,"low":1039,"close":1391,"change":647,"percent_change":628,"volume":727,"transactions":9,"vwap":1391},"2025-10-27",51.764,{"date":1410,"open":1411,"high":1068,"low":1039,"close":1082,"change":1412,"percent_change":1413,"volume":1094,"transactions":9,"vwap":1082},"2025-10-24",51.761,0.095,0.18,{"date":1415,"open":1165,"high":1116,"low":1107,"close":1416,"change":803,"percent_change":45,"volume":1417,"transactions":9,"vwap":1416},"2025-10-23",51.685,85400,{"date":1419,"open":1030,"high":1334,"low":1420,"close":1421,"change":688,"percent_change":689,"volume":685,"transactions":9,"vwap":1421},"2025-10-22",51.744,51.795,{"date":1423,"open":1082,"high":1068,"low":1039,"close":1039,"change":239,"percent_change":222,"volume":1424,"transactions":9,"vwap":1039},"2025-10-21",7500,{"date":1426,"open":1039,"high":1039,"low":1102,"close":1117,"change":803,"percent_change":45,"volume":1427,"transactions":9,"vwap":1117},"2025-10-20",2800,{"date":1429,"open":1116,"high":1430,"low":1117,"close":1083,"change":1431,"percent_change":1432,"volume":685,"transactions":9,"vwap":1083},"2025-10-17",51.93,0.125,0.24,{"date":1434,"open":1103,"high":1082,"low":1390,"close":1102,"change":705,"percent_change":71,"volume":1435,"transactions":9,"vwap":1102},"2025-10-16",4300,{"date":1437,"open":1103,"high":1103,"low":1121,"close":1164,"change":705,"percent_change":71,"volume":1438,"transactions":9,"vwap":1164},"2025-10-15",2000,{"date":1440,"open":1320,"high":1441,"low":1300,"close":1044,"change":688,"percent_change":689,"volume":837,"transactions":9,"vwap":1044},"2025-10-14",51.653,{"date":1443,"open":1200,"high":1044,"low":1300,"close":1346,"change":222,"percent_change":23,"volume":1197,"transactions":9,"vwap":1346},"2025-10-13",{"date":1445,"open":1200,"high":1446,"low":1242,"close":1259,"change":647,"percent_change":628,"volume":860,"transactions":9,"vwap":1259},"2025-10-10",51.95,{"date":1448,"open":1300,"high":1165,"low":801,"close":1223,"change":628,"percent_change":629,"volume":1449,"transactions":9,"vwap":1223},"2025-10-09",16700,{"date":1451,"open":1227,"high":1115,"low":1346,"close":1227,"change":758,"percent_change":325,"volume":1452,"transactions":9,"vwap":1227},"2025-10-08",17900,{"date":1454,"open":1227,"high":1165,"low":1224,"close":1206,"change":705,"percent_change":71,"volume":1455,"transactions":9,"vwap":1206},"2025-10-07",8400,{"date":1457,"open":1458,"high":1169,"low":1458,"close":1193,"change":629,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1193},"2025-10-06",51.573,-0.19,15200,{"date":1462,"open":1220,"high":1045,"low":1220,"close":1122,"change":71,"percent_change":314,"volume":1463,"transactions":9,"vwap":1122},"2025-10-03",21000,{"date":1465,"open":1227,"high":1227,"low":1200,"close":1227,"change":814,"percent_change":201,"volume":685,"transactions":9,"vwap":1227},"2025-10-02",{"date":1467,"open":1224,"high":1107,"low":1468,"close":1193,"change":754,"percent_change":37,"volume":1469,"transactions":9,"vwap":1193},"2025-10-01",51.552,27000,{"date":1471,"open":1120,"high":1078,"low":1120,"close":1472,"change":239,"percent_change":222,"volume":1473,"transactions":9,"vwap":1472},"2025-09-30",51.705,19500,{"date":1475,"open":1121,"high":1116,"low":1044,"close":1120,"change":814,"percent_change":201,"volume":1476,"transactions":9,"vwap":1120},"2025-09-29",16100,{"date":1478,"open":1282,"high":1116,"low":1479,"close":1282,"change":722,"percent_change":211,"volume":1480,"transactions":9,"vwap":1282},"2025-09-26",51.644,68900,{"date":1482,"open":1107,"high":1102,"low":1200,"close":1186,"change":144,"percent_change":641,"volume":1483,"transactions":9,"vwap":1186},"2025-09-25",38400,{"date":1485,"open":1120,"high":1039,"low":1120,"close":1416,"change":325,"percent_change":144,"volume":1486,"transactions":9,"vwap":1416},"2025-09-24",38600,{"date":1488,"open":1120,"high":1117,"low":1120,"close":1108,"change":628,"percent_change":629,"volume":1489,"transactions":9,"vwap":1108},"2025-09-23",31400,{"date":1491,"open":1492,"high":1111,"low":1390,"close":1166,"change":404,"percent_change":299,"volume":1060,"transactions":9,"vwap":1166},"2025-09-22",51.708,{"date":1494,"open":1120,"high":1068,"low":1120,"close":1117,"change":969,"percent_change":970,"volume":1495,"transactions":9,"vwap":1117},"2025-09-19",62900,{"date":1497,"open":1120,"high":1498,"low":1499,"close":1169,"change":1040,"percent_change":814,"volume":1500,"transactions":9,"vwap":1169},"2025-09-18",51.699,51.651,750900,{"date":1502,"open":1282,"high":1037,"low":1282,"close":1210,"change":628,"percent_change":629,"volume":711,"transactions":9,"vwap":1210},"2025-09-17",{"date":1504,"open":1103,"high":1116,"low":1122,"close":1472,"change":299,"percent_change":605,"volume":767,"transactions":9,"vwap":1472},"2025-09-16",{"date":1506,"open":1122,"high":1103,"low":1044,"close":1186,"change":705,"percent_change":71,"volume":1275,"transactions":9,"vwap":1186},"2025-09-15",{"date":1508,"open":1224,"high":1282,"low":1224,"close":1165,"change":1509,"percent_change":431,"volume":1438,"transactions":9,"vwap":1165},"2025-09-12",-0.035,{"date":1511,"open":1122,"high":1045,"low":1441,"close":1186,"change":1512,"percent_change":211,"volume":1207,"transactions":9,"vwap":1186},"2025-09-11",-0.017,{"date":1514,"open":1120,"high":1515,"low":1169,"close":1516,"change":1392,"percent_change":201,"volume":1517,"transactions":9,"vwap":1516},"2025-09-10",51.87,51.682,29900,{"date":1519,"open":1223,"high":1116,"low":1223,"close":1282,"change":231,"percent_change":231,"volume":1520,"transactions":9,"vwap":1282},"2025-09-09",9800,{"date":1522,"open":1523,"high":1282,"low":1523,"close":1282,"change":688,"percent_change":689,"volume":1524,"transactions":9,"vwap":1282},"2025-09-08",51.642,1400,{"date":1526,"open":1044,"high":1039,"low":1193,"close":1220,"change":750,"percent_change":542,"volume":1527,"transactions":9,"vwap":1220},"2025-09-05",3400,{"date":1529,"open":906,"high":1237,"low":879,"close":1242,"change":969,"percent_change":970,"volume":1530,"transactions":9,"vwap":1242},"2025-09-04",3500,{"date":1532,"open":1533,"high":910,"low":1534,"close":916,"change":201,"percent_change":710,"volume":1085,"transactions":9,"vwap":916},"2025-09-03",51.468,51.457,{"date":1536,"open":720,"high":1237,"low":731,"close":867,"change":156,"percent_change":1537,"volume":1538,"transactions":9,"vwap":867},"2025-09-02",-0.46,377600,{"date":1540,"open":1121,"high":1051,"low":1541,"close":1210,"change":705,"percent_change":71,"volume":1542,"transactions":9,"vwap":1210},"2025-08-29",51.646,2600,{"date":1544,"open":1044,"high":1116,"low":1545,"close":1227,"change":404,"percent_change":299,"volume":1524,"transactions":9,"vwap":1227},"2025-08-28",51.611,{"date":1547,"open":1237,"high":1227,"low":1237,"close":1224,"change":814,"percent_change":201,"volume":1548,"transactions":9,"vwap":1224},"2025-08-27",3300,{"date":1550,"open":1551,"high":1165,"low":1300,"close":1223,"change":347,"percent_change":404,"volume":1207,"transactions":9,"vwap":1223},"2025-08-26",51.565,{"date":1553,"open":1554,"high":1555,"low":1242,"close":914,"change":231,"percent_change":231,"volume":959,"transactions":9,"vwap":914},"2025-08-25",51.547,51.94,{"date":1557,"open":1300,"high":1224,"low":1242,"close":914,"change":605,"percent_change":938,"volume":1530,"transactions":9,"vwap":914},"2025-08-22",{"date":1559,"open":1248,"high":1224,"low":875,"close":1248,"change":758,"percent_change":325,"volume":1560,"transactions":9,"vwap":1248},"2025-08-21",22900,{"date":1562,"open":906,"high":1223,"low":801,"close":1255,"change":346,"percent_change":347,"volume":1327,"transactions":9,"vwap":1255},"2025-08-20",{"date":1564,"open":906,"high":1300,"low":894,"close":1248,"change":404,"percent_change":299,"volume":1565,"transactions":9,"vwap":1248},"2025-08-19",3000,{"date":1567,"open":801,"high":1568,"low":794,"close":801,"change":346,"percent_change":347,"volume":1001,"transactions":9,"vwap":801},"2025-08-18",51.489,{"date":1570,"open":910,"high":910,"low":807,"close":915,"change":201,"percent_change":710,"volume":767,"transactions":9,"vwap":915},"2025-08-15",{"date":1572,"open":1573,"high":1568,"low":731,"close":701,"change":1574,"percent_change":787,"volume":1575,"transactions":9,"vwap":701},"2025-08-14",51.477,-0.105,11700,{"date":1577,"open":893,"high":1165,"low":1248,"close":910,"change":346,"percent_change":347,"volume":1578,"transactions":9,"vwap":910},"2025-08-13",5000,{"date":1580,"open":794,"high":1038,"low":1581,"close":1582,"change":71,"percent_change":314,"volume":1583,"transactions":9,"vwap":1582},"2025-08-12",51.408,51.495,22500,{"date":1585,"open":720,"high":807,"low":1586,"close":808,"change":299,"percent_change":605,"volume":1587,"transactions":9,"vwap":808},"2025-08-11",51.384,900,{"date":1589,"open":867,"high":801,"low":1590,"close":871,"change":325,"percent_change":144,"volume":850,"transactions":9,"vwap":871},"2025-08-08",51.383,{"date":1592,"open":794,"high":807,"low":1593,"close":701,"change":863,"percent_change":414,"volume":1594,"transactions":9,"vwap":701},"2025-08-07",51.386,1800,{"date":1596,"open":720,"high":1165,"low":720,"close":879,"change":1597,"percent_change":258,"volume":935,"transactions":9,"vwap":879},"2025-08-06",0.115,{"date":1599,"open":720,"high":720,"low":721,"close":813,"change":647,"percent_change":628,"volume":1600,"transactions":9,"vwap":813},"2025-08-05",1200,{"date":1602,"open":812,"high":794,"low":813,"close":709,"change":605,"percent_change":938,"volume":1438,"transactions":9,"vwap":709},"2025-08-04",{"date":1604,"open":714,"high":730,"low":448,"close":730,"change":431,"percent_change":432,"volume":1542,"transactions":9,"vwap":730},"2025-08-01",{"date":1606,"open":1607,"high":1607,"low":1608,"close":524,"change":758,"percent_change":325,"volume":1609,"transactions":9,"vwap":524},"2025-07-31",51.416,51.389,1300,{"date":1611,"open":927,"high":1248,"low":701,"close":701,"change":641,"percent_change":535,"volume":1612,"transactions":9,"vwap":701},"2025-07-30",3200,{"date":1614,"open":720,"high":1044,"low":813,"close":704,"change":750,"percent_change":542,"volume":1455,"transactions":9,"vwap":704},"2025-07-29",{"date":1616,"open":703,"high":524,"low":730,"close":715,"change":758,"percent_change":325,"volume":1609,"transactions":9,"vwap":715},"2025-07-28",{"date":1618,"open":731,"high":524,"low":567,"close":726,"change":299,"percent_change":605,"volume":1275,"transactions":9,"vwap":726},"2025-07-25",{"date":1620,"open":734,"high":568,"low":1621,"close":557,"change":248,"percent_change":249,"volume":1542,"transactions":9,"vwap":557},"2025-07-24",51.313,{"date":1623,"open":567,"high":709,"low":567,"close":731,"change":1123,"percent_change":299,"volume":950,"transactions":9,"vwap":731},"2025-07-23",{"date":1625,"open":738,"high":1626,"low":738,"close":1627,"change":1628,"percent_change":689,"volume":853,"transactions":9,"vwap":1627},"2025-07-22",51.352,51.351,0.046,{"date":1630,"open":1631,"high":734,"low":665,"close":762,"change":705,"percent_change":71,"volume":1124,"transactions":9,"vwap":762},"2025-07-21",51.284,{"date":1633,"open":829,"high":559,"low":447,"close":508,"change":969,"percent_change":970,"volume":1634,"transactions":9,"vwap":508},"2025-07-18",1900,{"date":1636,"open":1637,"high":1637,"low":1638,"close":653,"change":758,"percent_change":325,"volume":1427,"transactions":9,"vwap":653},"2025-07-17",51.239,51.213,{"date":1640,"open":472,"high":447,"low":472,"close":485,"change":201,"percent_change":710,"volume":1309,"transactions":9,"vwap":485},"2025-07-16",{"date":1642,"open":438,"high":988,"low":429,"close":429,"change":1574,"percent_change":787,"volume":1347,"transactions":9,"vwap":429},"2025-07-15",{"date":1644,"open":485,"high":738,"low":485,"close":829,"change":688,"percent_change":689,"volume":1527,"transactions":9,"vwap":829},"2025-07-14",{"date":1646,"open":438,"high":448,"low":463,"close":485,"change":211,"percent_change":333,"volume":1612,"transactions":9,"vwap":485},"2025-07-11",{"date":1648,"open":440,"high":508,"low":1637,"close":576,"change":346,"percent_change":347,"volume":1649,"transactions":9,"vwap":576},"2025-07-10",2700,{"date":1651,"open":1652,"high":731,"low":1652,"close":440,"change":688,"percent_change":689,"volume":1427,"transactions":9,"vwap":440},"2025-07-09",51.194,{"date":1654,"open":462,"high":463,"low":462,"close":463,"change":325,"percent_change":144,"volume":1655,"transactions":9,"vwap":463},"2025-07-08",45500,{"date":1657,"open":472,"high":438,"low":967,"close":420,"change":366,"percent_change":367,"volume":1383,"transactions":9,"vwap":420},"2025-07-07",{"date":1659,"open":438,"high":703,"low":485,"close":859,"change":705,"percent_change":71,"volume":1660,"transactions":9,"vwap":859},"2025-07-03",15600,{"date":1662,"open":508,"high":665,"low":438,"close":447,"change":231,"percent_change":231,"volume":931,"transactions":9,"vwap":447},"2025-07-02",{"date":1664,"open":447,"high":508,"low":447,"close":447,"change":696,"percent_change":1665,"volume":1309,"transactions":9,"vwap":447},"2025-07-01",-0.5,{"date":1667,"open":893,"high":893,"low":875,"close":910,"change":814,"percent_change":201,"volume":1435,"transactions":9,"vwap":910},"2025-06-30",{"date":1669,"open":807,"high":702,"low":807,"close":702,"change":231,"percent_change":231,"volume":1670,"transactions":9,"vwap":702},"2025-06-27",9600,{"date":1672,"open":807,"high":702,"low":1673,"close":702,"change":23,"percent_change":570,"volume":1294,"transactions":9,"vwap":702},"2025-06-26",51.428,{"date":1675,"open":714,"high":731,"low":559,"close":731,"change":347,"percent_change":404,"volume":1676,"transactions":9,"vwap":731},"2025-06-25",1600,{"date":1678,"open":1679,"high":524,"low":1679,"close":715,"change":71,"percent_change":314,"volume":1578,"transactions":9,"vwap":715},"2025-06-24",51.303,{"date":1681,"open":714,"high":714,"low":508,"close":738,"change":201,"percent_change":710,"volume":1609,"transactions":9,"vwap":738},"2025-06-23",{"date":1683,"open":532,"high":576,"low":532,"close":438,"change":23,"percent_change":917,"volume":1565,"transactions":9,"vwap":438},"2025-06-20",{"date":1685,"open":1686,"high":472,"low":1686,"close":401,"change":299,"percent_change":605,"volume":1687,"transactions":9,"vwap":401},"2025-06-18",51.111,6300,{"date":1689,"open":532,"high":532,"low":548,"close":548,"change":641,"percent_change":535,"volume":1427,"transactions":9,"vwap":548},"2025-06-17",{"date":1691,"open":391,"high":392,"low":523,"close":401,"change":299,"percent_change":605,"volume":1692,"transactions":9,"vwap":401},"2025-06-16",6600,{"date":1694,"open":391,"high":391,"low":548,"close":548,"change":249,"percent_change":414,"volume":1692,"transactions":9,"vwap":548},"2025-06-13",{"date":1696,"open":462,"high":448,"low":401,"close":472,"change":71,"percent_change":314,"volume":1697,"transactions":9,"vwap":472},"2025-06-12",10100,{"date":1699,"open":1700,"high":410,"low":1701,"close":531,"change":509,"percent_change":510,"volume":1702,"transactions":9,"vwap":531},"2025-06-11",51.098,51.060001,7900,{"date":1704,"open":374,"high":1705,"low":1706,"close":1707,"change":347,"percent_change":404,"volume":1530,"transactions":9,"vwap":1707},"2025-06-10",51.049999,50.981,51.025002,{"date":1709,"open":382,"high":1710,"low":382,"close":1711,"change":404,"percent_change":299,"volume":1712,"transactions":9,"vwap":1711},"2025-06-09",51.040001,51.014999,4600,{"date":1714,"open":1715,"high":410,"low":1716,"close":1717,"change":249,"percent_change":414,"volume":1435,"transactions":9,"vwap":1717},"2025-06-06",51.0099983,50.989,50.995,{"date":1719,"open":531,"high":531,"low":967,"close":1720,"change":1721,"percent_change":1048,"volume":1722,"transactions":9,"vwap":1720},"2025-06-05",51.084999,-0.075,5200,{"date":1724,"open":1725,"high":429,"low":1725,"close":429,"change":1726,"percent_change":1727,"volume":1520,"transactions":9,"vwap":429},"2025-06-04",51.081001,0.145,0.28,{"date":1729,"open":1710,"high":1710,"low":374,"close":1711,"change":1509,"percent_change":431,"volume":1730,"transactions":9,"vwap":1711},"2025-06-03",6500,{"date":1732,"open":1733,"high":684,"low":374,"close":1705,"change":696,"percent_change":697,"volume":747,"transactions":9,"vwap":1705},"2025-06-02",51.029999,{"date":1735,"open":1736,"high":721,"low":462,"close":714,"change":542,"percent_change":1737,"volume":1738,"transactions":9,"vwap":714},"2025-05-30",51.198,0.29,27700,{"date":1740,"open":391,"high":734,"low":531,"close":429,"change":23,"percent_change":917,"volume":1027,"transactions":9,"vwap":429},"2025-05-29",{"date":1742,"open":548,"high":683,"low":1701,"close":1701,"change":1743,"percent_change":189,"volume":1327,"transactions":9,"vwap":1701},"2025-05-28",-0.089,{"date":1745,"open":683,"high":438,"low":1720,"close":1746,"change":1747,"percent_change":570,"volume":850,"transactions":9,"vwap":1746},"2025-05-27",51.149,0.099,{"date":1749,"open":683,"high":462,"low":1715,"close":1705,"change":705,"percent_change":71,"volume":1197,"transactions":9,"vwap":1705},"2025-05-23",{"date":1751,"open":1715,"high":1733,"low":1717,"close":1711,"change":969,"percent_change":970,"volume":1542,"transactions":9,"vwap":1711},"2025-05-22",{"date":1753,"open":1733,"high":1733,"low":373,"close":373,"change":431,"percent_change":432,"volume":1609,"transactions":9,"vwap":373},"2025-05-21",{"date":1755,"open":1756,"high":1705,"low":1733,"close":1733,"change":231,"percent_change":231,"volume":1676,"transactions":9,"vwap":1733},"2025-05-20",51.049,{"date":1758,"open":1759,"high":548,"low":362,"close":1733,"change":814,"percent_change":201,"volume":1760,"transactions":9,"vwap":1733},"2025-05-19",50.99,11300,{"date":1762,"open":1710,"high":967,"low":374,"close":374,"change":814,"percent_change":201,"volume":784,"transactions":9,"vwap":374},"2025-05-16",{"date":1764,"open":382,"high":374,"low":375,"close":382,"change":288,"percent_change":289,"volume":971,"transactions":9,"vwap":382},"2025-05-15",{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":325,"percent_change":144,"volume":1769,"transactions":9,"vwap":1768},"2025-05-14",50.925,50.905,1500,{"date":1771,"open":363,"high":363,"low":365,"close":1772,"change":758,"percent_change":325,"volume":1773,"transactions":9,"vwap":1772},"2025-05-13",50.915,16400,{"date":1775,"open":1776,"high":362,"low":1776,"close":1777,"change":144,"percent_change":641,"volume":1317,"transactions":9,"vwap":1777},"2025-05-12",50.86,50.92,{"date":1779,"open":376,"high":1759,"low":354,"close":1780,"change":722,"percent_change":211,"volume":1773,"transactions":9,"vwap":1780},"2025-05-09",50.94,{"date":1782,"open":382,"high":1715,"low":375,"close":1783,"change":1509,"percent_change":431,"volume":1207,"transactions":9,"vwap":1783},"2025-05-08",50.955,{"date":1785,"open":1715,"high":1715,"low":373,"close":1759,"change":222,"percent_change":23,"volume":1786,"transactions":9,"vwap":1759},"2025-05-07",2200,{"date":1788,"open":1789,"high":373,"low":1789,"close":1780,"change":299,"percent_change":605,"volume":1542,"transactions":9,"vwap":1780},"2025-05-06",50.935,{"date":1791,"open":1792,"high":375,"low":1793,"close":365,"change":641,"percent_change":535,"volume":928,"transactions":9,"vwap":365},"2025-05-05",50.949,50.88,{"date":1795,"open":1733,"high":1733,"low":1796,"close":1780,"change":1721,"percent_change":1048,"volume":1527,"transactions":9,"vwap":1780},"2025-05-02",50.934,{"date":1798,"open":1720,"high":1720,"low":1799,"close":1711,"change":115,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1711},"2025-05-01",51.011002,-0.62,4100,{"date":1803,"open":665,"high":818,"low":508,"close":818,"change":288,"percent_change":289,"volume":1177,"transactions":9,"vwap":818},"2025-04-30",{"date":1805,"open":448,"high":559,"low":429,"close":508,"change":231,"percent_change":231,"volume":837,"transactions":9,"vwap":508},"2025-04-29",{"date":1807,"open":1808,"high":508,"low":472,"close":508,"change":71,"percent_change":314,"volume":876,"transactions":9,"vwap":508},"2025-04-28",51.206,{"date":179,"open":391,"high":463,"low":683,"close":463,"change":222,"percent_change":23,"volume":1327,"transactions":9,"vwap":463}]