[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TFLR":3,"homepage-market-summary":30,"stock-historical-TFLR":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TFLR","2026-10-08",{"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},"T. Rowe Price Floating Rate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1557,3.1068,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.43,50.46,50.5,50.3907,50.47,-0.04,-0.08,96744.971505,51.71,49.77,92326.36460047222,34,974,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},51.903,78615,28694343.879319,-0.63,"2025-04-28",[186,189,197,206,214,222,231,239,247,255,263,272,283,292,299,306,313,322,329,337,344,350,357,363,370,378,385,391,395,400,409,419,427,433,438,445,454,460,468,476,482,490,500,506,512,520,528,537,545,550,557,565,573,579,587,595,602,607,614,621,628,635,639,645,648,653,659,662,665,668,671,676,683,690,697,702,705,709,712,715,718,721,724,727,730,733,739,744,748,751,755,758,761,765,768,774,778,783,787,791,794,800,805,810,813,818,821,824,827,831,835,840,844,847,849,852,856,860,864,869,872,877,880,885,887,890,896,900,907,910,914,918,921,926,933,938,945,948,951,955,959,962,966,969,972,975,979,982,989,994,999,1001,1006,1011,1018,1025,1028,1031,1036,1041,1045,1049,1054,1058,1062,1068,1072,1077,1082,1086,1090,1096,1103,1112,1117,1122,1128,1135,1141,1147,1152,1157,1162,1168,1173,1177,1182,1187,1191,1196,1202,1207,1213,1220,1226,1230,1235,1239,1244,1252,1256,1261,1266,1270,1274,1277,1282,1287,1292,1297,1301,1305,1307,1313,1317,1322,1325,1327,1332,1336,1341,1344,1352,1355,1358,1363,1367,1370,1373,1376,1380,1383,1387,1393,1397,1399,1401,1405,1410,1415,1419,1423,1426,1430,1435,1441,1445,1448,1451,1454,1457,1460,1464,1467,1470,1476,1479,1483,1486,1489,1492,1498,1504,1508,1513,1518,1524,1529,1532,1538,1540,1544,1548,1553,1557,1561,1566,1570,1575,1578,1580,1585,1589,1593,1598,1602,1605,1608,1612,1618,1621,1626,1629,1632,1634,1637,1641,1645,1650,1655,1658,1662,1665,1671,1676,1680,1684,1688,1693,1695,1699,1702,1705,1708,1711,1717,1721,1723,1725,1728,1732,1735,1741,1745,1748,1751,1754,1757,1759,1763,1767,1771,1774,1777,1780,1782,1784,1788,1793,1795,1798,1801,1804,1806,1810,1816,1820,1824,1827,1830,1834,1838,1841,1844,1847,1851,1856,1860,1863,1866,1870,1875,1878,1881,1883],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},428,50.4268,{"date":41,"open":190,"high":191,"low":17,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},50.48,50.49,-0.07,-0.14,88695.725012,474,50.4746,{"date":198,"open":190,"high":199,"low":190,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",50.7658,50.54,0.05,0.1,96578.284231,568,50.5306,{"date":207,"open":190,"high":208,"low":190,"close":191,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",50.51,0.01,0.02,163129.218604,584,50.4945,{"date":215,"open":17,"high":216,"low":217,"close":190,"change":218,"percent_change":169,"volume":219,"transactions":220,"vwap":221},"2026-10-02",50.65,50.4099,0.06,145888.722308,940,50.4849,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":23,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",50.24,50.61,50.42,-0.16,459237.938554,531,50.3787,{"date":232,"open":190,"high":19,"low":233,"close":19,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",50.45,-0.01,-0.02,121276.487602,512,50.4791,{"date":240,"open":19,"high":241,"low":191,"close":208,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",50.74,-0.05,-0.1,131723.8303,744,50.5194,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":242,"percent_change":243,"volume":252,"transactions":253,"vwap":254},"2026-09-28",50.52,50.62,50.56,131586.1004,786,50.5614,{"date":256,"open":257,"high":225,"low":257,"close":225,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",50.53,-0.23,-0.45,87697.740692,544,50.5686,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":192,"volume":269,"transactions":270,"vwap":271},"2026-09-24",50.79,50.84,50.78,-0.035,281648.98273,499,50.8141,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",50.93,51,50.8501,50.875,-0.045,-0.09,66062.1992,470,50.8926,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":218,"volume":289,"transactions":290,"vwap":291},"2026-09-22",50.89,50.935,50.92,0.03,138926.405084,525,50.917,{"date":293,"open":294,"high":287,"low":285,"close":285,"change":295,"percent_change":288,"volume":296,"transactions":297,"vwap":298},"2026-09-21",50.9,0.015,77350.083,546,50.9056,{"date":300,"open":301,"high":301,"low":302,"close":277,"change":234,"percent_change":235,"volume":303,"transactions":304,"vwap":305},"2026-09-18",50.88,50.87,68873.5228,500,50.8697,{"date":307,"open":275,"high":275,"low":308,"close":309,"change":268,"percent_change":192,"volume":310,"transactions":311,"vwap":312},"2026-09-17",50.825,50.885,244056.116553,673,50.8768,{"date":314,"open":315,"high":316,"low":315,"close":287,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",50.8,50.99,0.13,0.26,290232.5292,961,50.8555,{"date":323,"open":324,"high":325,"low":324,"close":265,"change":209,"percent_change":210,"volume":326,"transactions":327,"vwap":328},"2026-09-15",50.76,50.805,178155.0671,635,50.7849,{"date":330,"open":324,"high":331,"low":332,"close":267,"change":174,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",50.81,50.7522,-0.06,166437.9606,506,50.7928,{"date":338,"open":331,"high":339,"low":340,"close":331,"change":218,"percent_change":169,"volume":341,"transactions":342,"vwap":343},"2026-09-11",50.815,50.755,90342.9955,597,50.7999,{"date":345,"open":265,"high":266,"low":346,"close":346,"change":174,"percent_change":333,"volume":347,"transactions":348,"vwap":349},"2026-09-10",50.75,199739.26018,553,50.7848,{"date":351,"open":324,"high":315,"low":352,"close":267,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",50.745,0,57078.2573,427,50.7705,{"date":358,"open":346,"high":315,"low":359,"close":267,"change":288,"percent_change":218,"volume":360,"transactions":361,"vwap":362},"2026-09-08",50.73,53472.4299,416,50.774,{"date":364,"open":365,"high":324,"low":365,"close":346,"change":210,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",50.7,0.04,65742.0603,410,50.7296,{"date":371,"open":372,"high":302,"low":373,"close":359,"change":366,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",50.72,50.69,0.08,59922.7123,516,50.7323,{"date":379,"open":380,"high":381,"low":380,"close":373,"change":209,"percent_change":210,"volume":382,"transactions":383,"vwap":384},"2026-09-02",50.66,50.71,254669.6953,672,50.6917,{"date":386,"open":346,"high":346,"low":380,"close":387,"change":174,"percent_change":333,"volume":388,"transactions":389,"vwap":390},"2026-09-01",50.68,209870.7646,453,50.6716,{"date":392,"open":250,"high":381,"low":250,"close":381,"change":288,"percent_change":218,"volume":393,"transactions":389,"vwap":394},"2026-08-31",73588.870423,50.6826,{"date":396,"open":250,"high":387,"low":250,"close":387,"change":201,"percent_change":202,"volume":397,"transactions":398,"vwap":399},"2026-08-28",99846.696,580,50.6565,{"date":401,"open":225,"high":402,"low":225,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",50.6681,50.63,0.055,0.11,90688.9082,511,50.6318,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":47,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",50.55,50.5881,50.5416,50.575,-0.41,59305.9086,473,50.5681,{"date":420,"open":331,"high":331,"low":421,"close":422,"change":423,"percent_change":174,"volume":424,"transactions":425,"vwap":426},"2026-08-25",50.7599,50.785,-0.015,113442.819842,497,50.7866,{"date":428,"open":265,"high":315,"low":429,"close":315,"change":366,"percent_change":374,"volume":430,"transactions":431,"vwap":432},"2026-08-24",50.77,135136.8536,526,50.7871,{"date":434,"open":315,"high":331,"low":324,"close":324,"change":353,"percent_change":353,"volume":435,"transactions":436,"vwap":437},"2026-08-21",63109.833672,463,50.7916,{"date":439,"open":315,"high":315,"low":381,"close":324,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",-0.062,-0.12,64585.0811,505,50.7818,{"date":446,"open":381,"high":447,"low":381,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",50.91,50.822,0.097,0.19,1072773.861,774,50.8215,{"date":455,"open":365,"high":241,"low":365,"close":456,"change":268,"percent_change":192,"volume":457,"transactions":458,"vwap":459},"2026-08-18",50.725,65935.3184,389,50.7294,{"date":461,"open":359,"high":462,"low":463,"close":324,"change":464,"percent_change":201,"volume":465,"transactions":466,"vwap":467},"2026-08-17",50.939,50.6901,0.0243,48414.693253,460,50.7497,{"date":469,"open":267,"high":267,"low":456,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",50.7357,-0.1443,-0.28,80455.042472,324,50.7418,{"date":477,"open":387,"high":301,"low":387,"close":301,"change":478,"percent_change":479,"volume":480,"transactions":368,"vwap":481},"2026-08-13",0.17,0.34,213687.8703,50.7343,{"date":483,"open":484,"high":381,"low":484,"close":381,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",50.6,0.075,0.15,335677.3435,422,50.6789,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":147,"volume":497,"transactions":498,"vwap":499},"2026-08-11",50.64,50.6873,50.59,50.635,-0.095,87041.8473,487,50.6427,{"date":501,"open":494,"high":359,"low":494,"close":359,"change":374,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",0.16,65402.0838,559,50.6657,{"date":507,"open":508,"high":216,"low":508,"close":216,"change":288,"percent_change":218,"volume":509,"transactions":510,"vwap":511},"2026-08-07",50.58,70274.5291,575,50.6354,{"date":513,"open":508,"high":346,"low":514,"close":250,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",50.5745,0.0703,0.14,49765.178028,372,50.6156,{"date":521,"open":411,"high":522,"low":208,"close":523,"change":524,"percent_change":201,"volume":525,"transactions":526,"vwap":527},"2026-08-05",50.5799,50.5497,0.0247,56161.7395,482,50.5463,{"date":529,"open":257,"high":530,"low":531,"close":532,"change":533,"percent_change":218,"volume":534,"transactions":535,"vwap":536},"2026-08-04",50.578,50.5116,50.525,0.0306,55287.507,348,50.5517,{"date":538,"open":18,"high":19,"low":539,"close":540,"change":541,"percent_change":242,"volume":542,"transactions":543,"vwap":544},"2026-08-03",50.44,50.4944,-0.0256,64264.187344,400,50.4636,{"date":546,"open":17,"high":249,"low":17,"close":249,"change":295,"percent_change":288,"volume":547,"transactions":548,"vwap":549},"2026-07-31",56096.322219,432,50.483,{"date":551,"open":19,"high":249,"low":226,"close":552,"change":553,"percent_change":73,"volume":554,"transactions":555,"vwap":556},"2026-07-30",50.505,0.0356,138496.988511,766,50.482,{"date":558,"open":18,"high":190,"low":559,"close":560,"change":561,"percent_change":218,"volume":562,"transactions":563,"vwap":564},"2026-07-29",50.4201,50.4694,0.0294,122611.2047,641,50.4409,{"date":566,"open":190,"high":190,"low":567,"close":539,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",50.41,-0.26,-0.51,81035.2148,421,50.4318,{"date":574,"open":365,"high":241,"low":575,"close":365,"change":235,"percent_change":22,"volume":576,"transactions":577,"vwap":578},"2026-07-27",50.6899,36820.212062,369,50.717,{"date":580,"open":387,"high":359,"low":581,"close":372,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",50.67,-0.1004,-0.2,60431.3476,387,50.7015,{"date":588,"open":581,"high":589,"low":380,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",50.8204,0.1365,0.27,96071.078301,565,50.6986,{"date":596,"open":373,"high":372,"low":387,"close":597,"change":598,"percent_change":234,"volume":599,"transactions":600,"vwap":601},"2026-07-22",50.6839,-0.0061,139838.8687,362,50.683,{"date":603,"open":365,"high":604,"low":581,"close":373,"change":174,"percent_change":333,"volume":605,"transactions":606,"vwap":384},"2026-07-21",50.715,67372.1742,619,{"date":608,"open":365,"high":346,"low":609,"close":372,"change":610,"percent_change":73,"volume":611,"transactions":612,"vwap":613},"2026-07-20",50.685,0.0349,61264.359223,391,50.719,{"date":615,"open":365,"high":372,"low":581,"close":616,"change":617,"percent_change":234,"volume":618,"transactions":619,"vwap":620},"2026-07-17",50.6851,-0.0049,30186.1533,306,50.691,{"date":622,"open":373,"high":365,"low":623,"close":373,"change":624,"percent_change":-6,"volume":625,"transactions":626,"vwap":627},"2026-07-16",50.675,-0.0005,54907.8727,345,50.6878,{"date":629,"open":380,"high":372,"low":216,"close":630,"change":631,"percent_change":366,"volume":632,"transactions":633,"vwap":634},"2026-07-15",50.6905,0.0205,63996.4285,350,50.6741,{"date":636,"open":225,"high":387,"low":225,"close":581,"change":218,"percent_change":169,"volume":637,"transactions":187,"vwap":638},"2026-07-14",82439.107607,50.651,{"date":640,"open":492,"high":641,"low":484,"close":225,"change":174,"percent_change":333,"volume":642,"transactions":643,"vwap":644},"2026-07-13",50.669,36690.313607,368,50.6249,{"date":646,"open":484,"high":492,"low":494,"close":492,"change":209,"percent_change":210,"volume":647,"transactions":9,"vwap":492},"2026-07-10",67800,{"date":649,"open":411,"high":380,"low":411,"close":403,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":403},"2026-07-09",0.089,0.18,77000,{"date":654,"open":411,"high":494,"low":655,"close":656,"change":657,"percent_change":441,"volume":658,"transactions":9,"vwap":656},"2026-07-08",50.39,50.541,-0.059,71600,{"date":660,"open":411,"high":403,"low":257,"close":484,"change":485,"percent_change":486,"volume":661,"transactions":9,"vwap":484},"2026-07-07",148700,{"date":663,"open":539,"high":200,"low":539,"close":532,"change":485,"percent_change":486,"volume":664,"transactions":9,"vwap":532},"2026-07-06",66800,{"date":666,"open":539,"high":21,"low":567,"close":233,"change":218,"percent_change":169,"volume":667,"transactions":9,"vwap":233},"2026-07-02",44100,{"date":669,"open":567,"high":18,"low":655,"close":655,"change":235,"percent_change":22,"volume":670,"transactions":9,"vwap":655},"2026-07-01",105900,{"date":672,"open":673,"high":21,"low":673,"close":567,"change":674,"percent_change":201,"volume":675,"transactions":9,"vwap":567},"2026-06-30",50.35,0.025,72200,{"date":677,"open":678,"high":655,"low":679,"close":680,"change":681,"percent_change":209,"volume":682,"transactions":9,"vwap":680},"2026-06-29",50.33,50.31,50.385,0.005,59900,{"date":684,"open":685,"high":567,"low":686,"close":687,"change":688,"percent_change":174,"volume":689,"transactions":9,"vwap":687},"2026-06-26",50.36,50.34,50.38,-0.016,60300,{"date":691,"open":190,"high":190,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",50.37,50.396,-0.285,-0.56,59000,{"date":698,"open":387,"high":352,"low":216,"close":699,"change":700,"percent_change":235,"volume":701,"transactions":9,"vwap":699},"2026-06-24",50.681,-0.009,57000,{"date":703,"open":241,"high":429,"low":216,"close":373,"change":192,"percent_change":193,"volume":704,"transactions":9,"vwap":373},"2026-06-23",61600,{"date":706,"open":365,"high":707,"low":365,"close":324,"change":201,"percent_change":202,"volume":708,"transactions":9,"vwap":324},"2026-06-22",50.94,479200,{"date":710,"open":372,"high":241,"low":581,"close":381,"change":209,"percent_change":210,"volume":711,"transactions":9,"vwap":381},"2026-06-18",59400,{"date":713,"open":324,"high":324,"low":581,"close":365,"change":235,"percent_change":22,"volume":714,"transactions":9,"vwap":365},"2026-06-17",26700,{"date":716,"open":241,"high":324,"low":365,"close":372,"change":209,"percent_change":210,"volume":717,"transactions":9,"vwap":372},"2026-06-16",37200,{"date":719,"open":387,"high":346,"low":387,"close":381,"change":73,"percent_change":516,"volume":720,"transactions":9,"vwap":381},"2026-06-15",59100,{"date":722,"open":216,"high":380,"low":225,"close":492,"change":353,"percent_change":353,"volume":723,"transactions":9,"vwap":492},"2026-06-12",47400,{"date":725,"open":484,"high":216,"low":414,"close":492,"change":288,"percent_change":218,"volume":726,"transactions":9,"vwap":492},"2026-06-11",27800,{"date":728,"open":492,"high":581,"low":484,"close":225,"change":333,"percent_change":441,"volume":729,"transactions":9,"vwap":225},"2026-06-10",45100,{"date":731,"open":216,"high":581,"low":225,"close":581,"change":288,"percent_change":218,"volume":732,"transactions":9,"vwap":581},"2026-06-09",24100,{"date":734,"open":403,"high":735,"low":736,"close":492,"change":737,"percent_change":22,"volume":738,"transactions":9,"vwap":492},"2026-06-08",50.665,50.625,-0.021,84600,{"date":740,"open":372,"high":429,"low":403,"close":741,"change":742,"percent_change":583,"volume":743,"transactions":9,"vwap":741},"2026-06-05",50.661,-0.104,53200,{"date":745,"open":359,"high":429,"low":359,"close":746,"change":295,"percent_change":288,"volume":747,"transactions":9,"vwap":746},"2026-06-04",50.765,58900,{"date":749,"open":429,"high":429,"low":359,"close":346,"change":174,"percent_change":333,"volume":750,"transactions":9,"vwap":346},"2026-06-03",44700,{"date":752,"open":324,"high":753,"low":346,"close":267,"change":209,"percent_change":210,"volume":754,"transactions":9,"vwap":267},"2026-06-02",50.95,54200,{"date":756,"open":359,"high":315,"low":359,"close":429,"change":209,"percent_change":210,"volume":757,"transactions":9,"vwap":429},"2026-06-01",43100,{"date":759,"open":359,"high":324,"low":372,"close":324,"change":234,"percent_change":235,"volume":760,"transactions":9,"vwap":324},"2026-05-29",60400,{"date":762,"open":359,"high":763,"low":381,"close":429,"change":235,"percent_change":22,"volume":764,"transactions":9,"vwap":429},"2026-05-28",50.775,108400,{"date":766,"open":373,"high":301,"low":373,"close":265,"change":374,"percent_change":502,"volume":767,"transactions":9,"vwap":265},"2026-05-27",234100,{"date":769,"open":380,"high":372,"low":770,"close":381,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":381},"2026-05-26",50.648,-0.27,-0.53,51800,{"date":775,"open":707,"high":316,"low":274,"close":776,"change":210,"percent_change":366,"volume":777,"transactions":9,"vwap":776},"2026-05-22",50.98,66900,{"date":779,"open":274,"high":780,"low":274,"close":781,"change":234,"percent_change":235,"volume":782,"transactions":9,"vwap":781},"2026-05-21",50.97,50.96,52300,{"date":784,"open":294,"high":785,"low":285,"close":780,"change":218,"percent_change":169,"volume":786,"transactions":9,"vwap":780},"2026-05-20",51.035999,51900,{"date":788,"open":447,"high":274,"low":789,"close":447,"change":235,"percent_change":22,"volume":790,"transactions":9,"vwap":447},"2026-05-19",50.86,92000,{"date":792,"open":274,"high":274,"low":294,"close":274,"change":366,"percent_change":374,"volume":793,"transactions":9,"vwap":274},"2026-05-18",74200,{"date":795,"open":316,"high":796,"low":797,"close":285,"change":798,"percent_change":38,"volume":799,"transactions":9,"vwap":285},"2026-05-15",51.035,50.85,-0.11,101600,{"date":801,"open":802,"high":803,"low":776,"close":275,"change":404,"percent_change":405,"volume":804,"transactions":9,"vwap":275},"2026-05-14",51.02,51.099998,62300,{"date":806,"open":274,"high":776,"low":287,"close":807,"change":808,"percent_change":234,"volume":809,"transactions":9,"vwap":807},"2026-05-13",50.945,-0.005,290200,{"date":811,"open":781,"high":776,"low":447,"close":753,"change":333,"percent_change":441,"volume":812,"transactions":9,"vwap":753},"2026-05-12",34300,{"date":814,"open":753,"high":815,"low":753,"close":816,"change":201,"percent_change":202,"volume":817,"transactions":9,"vwap":816},"2026-05-11",51.060001,51.0099983,46700,{"date":819,"open":274,"high":275,"low":287,"close":781,"change":73,"percent_change":516,"volume":820,"transactions":9,"vwap":781},"2026-05-08",58000,{"date":822,"open":447,"high":274,"low":302,"close":285,"change":174,"percent_change":333,"volume":823,"transactions":9,"vwap":285},"2026-05-07",75000,{"date":825,"open":294,"high":753,"low":294,"close":287,"change":366,"percent_change":374,"volume":826,"transactions":9,"vwap":287},"2026-05-06",64200,{"date":828,"open":266,"high":829,"low":308,"close":301,"change":288,"percent_change":218,"volume":830,"transactions":9,"vwap":301},"2026-05-05",50.887,61200,{"date":832,"open":267,"high":789,"low":267,"close":797,"change":833,"percent_change":317,"volume":834,"transactions":9,"vwap":797},"2026-05-04",0.065,62800,{"date":836,"open":324,"high":837,"low":340,"close":422,"change":838,"percent_change":242,"volume":839,"transactions":9,"vwap":422},"2026-05-01",50.819,-0.025,105800,{"date":841,"open":346,"high":331,"low":842,"close":331,"change":366,"percent_change":374,"volume":843,"transactions":9,"vwap":331},"2026-04-30",50.728,29000,{"date":845,"open":381,"high":267,"low":365,"close":429,"change":366,"percent_change":374,"volume":846,"transactions":9,"vwap":429},"2026-04-29",77900,{"date":848,"open":346,"high":346,"low":381,"close":359,"change":193,"percent_change":472,"volume":817,"transactions":9,"vwap":359},"2026-04-28",{"date":850,"open":216,"high":829,"low":216,"close":302,"change":278,"percent_change":279,"volume":851,"transactions":9,"vwap":302},"2026-04-27",55000,{"date":853,"open":302,"high":707,"low":789,"close":854,"change":278,"percent_change":279,"volume":855,"transactions":9,"vwap":854},"2026-04-24",50.915,51700,{"date":857,"open":274,"high":776,"low":858,"close":781,"change":366,"percent_change":374,"volume":859,"transactions":9,"vwap":781},"2026-04-23",50.851,60600,{"date":861,"open":287,"high":776,"low":294,"close":287,"change":862,"percent_change":210,"volume":863,"transactions":9,"vwap":287},"2026-04-22",0.011,346600,{"date":865,"open":285,"high":287,"low":789,"close":866,"change":867,"percent_change":235,"volume":868,"transactions":9,"vwap":866},"2026-04-21",50.909,-0.011,37100,{"date":870,"open":301,"high":287,"low":266,"close":287,"change":366,"percent_change":374,"volume":871,"transactions":9,"vwap":287},"2026-04-20",45000,{"date":873,"open":346,"high":707,"low":346,"close":301,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":301},"2026-04-17",0.105,0.21,163100,{"date":878,"open":241,"high":265,"low":372,"close":763,"change":295,"percent_change":288,"volume":879,"transactions":9,"vwap":763},"2026-04-16",70500,{"date":881,"open":216,"high":882,"low":216,"close":324,"change":202,"percent_change":883,"volume":884,"transactions":9,"vwap":324},"2026-04-15",50.795,0.2,128600,{"date":886,"open":492,"high":387,"low":403,"close":380,"change":73,"percent_change":516,"volume":834,"transactions":9,"vwap":380},"2026-04-14",{"date":888,"open":889,"high":225,"low":208,"close":494,"change":423,"percent_change":174,"volume":720,"transactions":9,"vwap":494},"2026-04-13",50.57,{"date":891,"open":225,"high":380,"low":251,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-10",50.605,-0.065,-0.13,85200,{"date":897,"open":380,"high":387,"low":251,"close":581,"change":898,"percent_change":201,"volume":899,"transactions":9,"vwap":581},"2026-04-09",0.024,35900,{"date":901,"open":208,"high":346,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-08",50.507,50.646,0.176,0.35,29700,{"date":908,"open":190,"high":190,"low":226,"close":21,"change":353,"percent_change":353,"volume":909,"transactions":9,"vwap":21},"2026-04-07",68900,{"date":911,"open":539,"high":191,"low":912,"close":21,"change":201,"percent_change":202,"volume":913,"transactions":9,"vwap":21},"2026-04-06",50.435,65800,{"date":915,"open":679,"high":18,"low":916,"close":226,"change":353,"percent_change":353,"volume":917,"transactions":9,"vwap":226},"2026-04-02",50.3,46400,{"date":919,"open":686,"high":387,"low":678,"close":226,"change":218,"percent_change":169,"volume":920,"transactions":9,"vwap":226},"2026-04-01",82000,{"date":922,"open":923,"high":687,"low":924,"close":685,"change":478,"percent_change":479,"volume":925,"transactions":9,"vwap":685},"2026-03-31",50.29,50.27,47900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":681,"percent_change":209,"volume":932,"transactions":9,"vwap":931},"2026-03-30",50.25,50.28,50.18,50.19,99100,{"date":934,"open":916,"high":916,"low":935,"close":936,"change":894,"percent_change":568,"volume":937,"transactions":9,"vwap":936},"2026-03-27",50.165,50.185,58700,{"date":939,"open":686,"high":940,"low":679,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-26",50.4,50.315,-0.355,-0.7,39400,{"date":946,"open":359,"high":359,"low":380,"close":581,"change":209,"percent_change":210,"volume":947,"transactions":9,"vwap":581},"2026-03-25",49000,{"date":949,"open":492,"high":365,"low":492,"close":380,"change":242,"percent_change":243,"volume":950,"transactions":9,"vwap":380},"2026-03-24",22300,{"date":952,"open":216,"high":346,"low":216,"close":381,"change":953,"percent_change":651,"volume":954,"transactions":9,"vwap":381},"2026-03-23",0.09,25600,{"date":956,"open":380,"high":380,"low":889,"close":250,"change":957,"percent_change":798,"volume":958,"transactions":9,"vwap":250},"2026-03-20",-0.055,67600,{"date":960,"open":484,"high":373,"low":508,"close":623,"change":218,"percent_change":169,"volume":961,"transactions":9,"vwap":623},"2026-03-19",25900,{"date":963,"open":216,"high":380,"low":225,"close":964,"change":681,"percent_change":209,"volume":965,"transactions":9,"vwap":964},"2026-03-18",50.615,43200,{"date":967,"open":387,"high":387,"low":257,"close":225,"change":174,"percent_change":333,"volume":968,"transactions":9,"vwap":225},"2026-03-17",340700,{"date":970,"open":411,"high":492,"low":411,"close":492,"change":210,"percent_change":366,"volume":971,"transactions":9,"vwap":492},"2026-03-16",156400,{"date":973,"open":380,"high":387,"low":892,"close":250,"change":268,"percent_change":192,"volume":974,"transactions":9,"vwap":250},"2026-03-13",136200,{"date":976,"open":380,"high":381,"low":495,"close":977,"change":957,"percent_change":798,"volume":978,"transactions":9,"vwap":977},"2026-03-12",50.655,56400,{"date":980,"open":380,"high":372,"low":977,"close":381,"change":404,"percent_change":405,"volume":981,"transactions":9,"vwap":381},"2026-03-11",130000,{"date":983,"open":200,"high":984,"low":985,"close":977,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":977},"2026-03-10",50.706,50.475,0.229,0.45,71200,{"date":990,"open":224,"high":552,"low":991,"close":992,"change":993,"percent_change":875,"volume":757,"transactions":9,"vwap":992},"2026-03-09",50.17,50.426,0.106,{"date":995,"open":673,"high":996,"low":224,"close":997,"change":174,"percent_change":333,"volume":998,"transactions":9,"vwap":997},"2026-03-06",50.465,50.32,76100,{"date":1000,"open":539,"high":191,"low":673,"close":673,"change":22,"percent_change":23,"volume":786,"transactions":9,"vwap":673},"2026-03-05",{"date":1002,"open":924,"high":539,"low":924,"close":655,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":655},"2026-03-04",0.25,0.5,35300,{"date":1007,"open":1008,"high":1009,"low":26,"close":1009,"change":192,"percent_change":193,"volume":1010,"transactions":9,"vwap":1009},"2026-03-03",49.97,50.14,74400,{"date":1012,"open":1013,"high":929,"low":1014,"close":1015,"change":450,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-02",49.94,49.9,50.21,0.38,188900,{"date":1019,"open":997,"high":685,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-02-27",50.011002,50.02,-0.34,-0.68,178200,{"date":1026,"open":655,"high":655,"low":997,"close":685,"change":242,"percent_change":243,"volume":1027,"transactions":9,"vwap":685},"2026-02-26",1335400,{"date":1029,"open":200,"high":200,"low":692,"close":567,"change":1030,"percent_change":243,"volume":974,"transactions":9,"vwap":567},"2026-02-25",-0.052,{"date":1032,"open":250,"high":250,"low":539,"close":1033,"change":1034,"percent_change":1035,"volume":675,"transactions":9,"vwap":1033},"2026-02-24",50.462,-0.368,-0.72,{"date":1037,"open":802,"high":802,"low":324,"close":1038,"change":147,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-23",50.83,-0.37,219100,{"date":1042,"open":1043,"high":1044,"low":275,"close":802,"change":210,"percent_change":366,"volume":743,"transactions":9,"vwap":802},"2026-02-20",51.040001,51.07,{"date":1046,"open":802,"high":1047,"low":776,"close":275,"change":174,"percent_change":333,"volume":1048,"transactions":9,"vwap":275},"2026-02-19",51.033001,39000,{"date":1050,"open":802,"high":1044,"low":1051,"close":1052,"change":288,"percent_change":218,"volume":1053,"transactions":9,"vwap":1052},"2026-02-18",51.0089989,51.029999,58400,{"date":1055,"open":802,"high":1056,"low":275,"close":275,"change":674,"percent_change":201,"volume":1057,"transactions":9,"vwap":275},"2026-02-17",51.049,85400,{"date":1059,"open":776,"high":816,"low":780,"close":1060,"change":688,"percent_change":174,"volume":1061,"transactions":9,"vwap":1060},"2026-02-13",50.975,26900,{"date":1063,"open":1064,"high":1064,"low":707,"close":1065,"change":1066,"percent_change":366,"volume":1067,"transactions":9,"vwap":1065},"2026-02-12",51.080002,50.991,0.021,72900,{"date":1069,"open":275,"high":1052,"low":781,"close":780,"change":1070,"percent_change":333,"volume":1071,"transactions":9,"vwap":780},"2026-02-11",-0.029,52900,{"date":1073,"open":816,"high":802,"low":447,"close":1074,"change":1075,"percent_change":798,"volume":1076,"transactions":9,"vwap":1074},"2026-02-10",50.999,-0.056,68400,{"date":1078,"open":1044,"high":803,"low":1079,"close":1080,"change":808,"percent_change":234,"volume":1081,"transactions":9,"vwap":1080},"2026-02-09",51.049999,51.055,55700,{"date":1083,"open":1052,"high":1084,"low":1052,"close":815,"change":374,"percent_change":502,"volume":1085,"transactions":9,"vwap":815},"2026-02-06",51.11,88600,{"date":1087,"open":1079,"high":1088,"low":753,"close":776,"change":798,"percent_change":38,"volume":1089,"transactions":9,"vwap":776},"2026-02-05",51.12,44500,{"date":1091,"open":1084,"high":1092,"low":316,"close":1093,"change":1094,"percent_change":516,"volume":1095,"transactions":9,"vwap":1093},"2026-02-04",51.25,51.09,0.072,114200,{"date":1097,"open":1098,"high":1098,"low":274,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-02-03",51.23,51.018002,-0.207,-0.4,163200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-02",51.21,51.24,51.197,51.225,0.115,0.23,112400,{"date":1113,"open":1114,"high":1105,"low":1043,"close":1084,"change":279,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1084},"2026-01-30",51.2,-0.18,51600,{"date":1118,"open":1092,"high":1119,"low":1120,"close":1114,"change":496,"percent_change":147,"volume":1121,"transactions":9,"vwap":1114},"2026-01-29",51.28,51.19,74700,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":234,"percent_change":235,"volume":1127,"transactions":9,"vwap":1126},"2026-01-28",51.32,51.289,51.295,79800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":569,"volume":1134,"transactions":9,"vwap":1132},"2026-01-27",51.37,51.29,51.305,-0.265,70800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":278,"percent_change":279,"volume":1140,"transactions":9,"vwap":1139},"2026-01-26",51.61,51.55,51.57,55200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":242,"percent_change":243,"volume":1146,"transactions":9,"vwap":1145},"2026-01-23",51.68,51.56,51.615,83500,{"date":1148,"open":1149,"high":1150,"low":1137,"close":1151,"change":288,"percent_change":218,"volume":1067,"transactions":9,"vwap":1151},"2026-01-22",51.64,51.67,51.665,{"date":1153,"open":1149,"high":1149,"low":1154,"close":1155,"change":353,"percent_change":353,"volume":1156,"transactions":9,"vwap":1155},"2026-01-21",51.62,51.635,46600,{"date":1158,"open":1159,"high":1149,"low":1137,"close":1155,"change":1160,"percent_change":242,"volume":1161,"transactions":9,"vwap":1155},"2026-01-20",51.63,-0.024,104400,{"date":1163,"open":1164,"high":1150,"low":1155,"close":1165,"change":1166,"percent_change":288,"volume":1167,"transactions":9,"vwap":1165},"2026-01-16",51.66,51.659,0.014,41600,{"date":1169,"open":1170,"high":1164,"low":1149,"close":1171,"change":288,"percent_change":218,"volume":1172,"transactions":9,"vwap":1171},"2026-01-15",51.65,51.645,44300,{"date":1174,"open":1175,"high":1154,"low":1139,"close":1145,"change":353,"percent_change":353,"volume":1176,"transactions":9,"vwap":1145},"2026-01-14",51.58,43900,{"date":1178,"open":1137,"high":1149,"low":1179,"close":1145,"change":1180,"percent_change":234,"volume":1181,"transactions":9,"vwap":1145},"2026-01-13",51.59,-0.004,46300,{"date":1183,"open":1154,"high":1154,"low":1184,"close":1185,"change":898,"percent_change":201,"volume":1186,"transactions":9,"vwap":1185},"2026-01-12",51.585,51.619,66600,{"date":1188,"open":1170,"high":1170,"low":1139,"close":1189,"change":1160,"percent_change":242,"volume":1190,"transactions":9,"vwap":1189},"2026-01-09",51.595,86100,{"date":1192,"open":1144,"high":1154,"low":1193,"close":1185,"change":1194,"percent_change":516,"volume":1195,"transactions":9,"vwap":1185},"2026-01-08",51.54,0.074,265500,{"date":1197,"open":1198,"high":1144,"low":1199,"close":1200,"change":353,"percent_change":353,"volume":1201,"transactions":9,"vwap":1200},"2026-01-07",51.53,51.52,51.545,79700,{"date":1203,"open":1198,"high":1138,"low":1204,"close":1200,"change":1205,"percent_change":202,"volume":1206,"transactions":9,"vwap":1200},"2026-01-06",51.49,0.052,97200,{"date":1208,"open":1144,"high":1144,"low":1209,"close":1210,"change":1211,"percent_change":502,"volume":1212,"transactions":9,"vwap":1210},"2026-01-05",51.47,51.493,0.083,76000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":209,"volume":851,"transactions":9,"vwap":1218},"2026-01-02",51.4,51.44,51.38,51.41,0.006,{"date":1221,"open":1218,"high":1222,"low":1223,"close":1224,"change":867,"percent_change":235,"volume":1225,"transactions":9,"vwap":1224},"2025-12-31",51.42,51.39,51.404,28300,{"date":1227,"open":1223,"high":1222,"low":1217,"close":1228,"change":366,"percent_change":374,"volume":1229,"transactions":9,"vwap":1228},"2025-12-30",51.415,70900,{"date":1231,"open":1232,"high":1217,"low":1232,"close":1233,"change":838,"percent_change":242,"volume":1234,"transactions":9,"vwap":1233},"2025-12-29",51.36,51.375,67500,{"date":1236,"open":1223,"high":1215,"low":1237,"close":1215,"change":1238,"percent_change":73,"volume":1067,"transactions":9,"vwap":1215},"2025-12-26",51.335,0.035,{"date":1240,"open":1232,"high":1130,"low":1241,"close":1242,"change":201,"percent_change":202,"volume":1243,"transactions":9,"vwap":1242},"2025-12-24",51.299,51.365,37000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-12-23",51.27,51.33,51.315,-0.245,-0.48,68300,{"date":1253,"open":1254,"high":1254,"low":1138,"close":1144,"change":681,"percent_change":209,"volume":1255,"transactions":9,"vwap":1144},"2025-12-22",51.6,49800,{"date":1257,"open":1139,"high":1175,"low":1258,"close":1259,"change":1219,"percent_change":209,"volume":1260,"transactions":9,"vwap":1259},"2025-12-19",51.45,51.555,178600,{"date":1262,"open":1254,"high":1254,"low":1193,"close":1263,"change":1264,"percent_change":169,"volume":1265,"transactions":9,"vwap":1263},"2025-12-18",51.549,0.064,54500,{"date":1267,"open":1254,"high":1254,"low":1258,"close":1268,"change":278,"percent_change":279,"volume":1269,"transactions":9,"vwap":1268},"2025-12-17",51.485,57900,{"date":1271,"open":1199,"high":1138,"low":1272,"close":1198,"change":353,"percent_change":353,"volume":1273,"transactions":9,"vwap":1198},"2025-12-16",51.48,40100,{"date":1275,"open":1139,"high":1139,"low":1198,"close":1198,"change":681,"percent_change":209,"volume":1276,"transactions":9,"vwap":1198},"2025-12-15",35100,{"date":1278,"open":1138,"high":1138,"low":1279,"close":1280,"change":1180,"percent_change":234,"volume":1281,"transactions":9,"vwap":1280},"2025-12-12",51.51,51.525,62500,{"date":1283,"open":1272,"high":1284,"low":1272,"close":1285,"change":1286,"percent_change":242,"volume":1071,"transactions":9,"vwap":1285},"2025-12-11",51.554,51.529,-0.027,{"date":1288,"open":1279,"high":1139,"low":1209,"close":1289,"change":1290,"percent_change":651,"volume":1291,"transactions":9,"vwap":1289},"2025-12-10",51.556,0.091,41800,{"date":1293,"open":1258,"high":1294,"low":1222,"close":1295,"change":295,"percent_change":288,"volume":1296,"transactions":9,"vwap":1295},"2025-12-09",51.569,51.465,150700,{"date":1298,"open":1204,"high":1204,"low":1299,"close":1258,"change":210,"percent_change":366,"volume":1300,"transactions":9,"vwap":1258},"2025-12-08",51.43,37600,{"date":1302,"open":1222,"high":1303,"low":1222,"close":1299,"change":288,"percent_change":218,"volume":1304,"transactions":9,"vwap":1299},"2025-12-05",51.46,39500,{"date":1306,"open":1217,"high":1215,"low":1130,"close":1215,"change":404,"percent_change":405,"volume":1291,"transactions":9,"vwap":1215},"2025-12-04",{"date":1308,"open":1247,"high":1309,"low":1310,"close":1311,"change":288,"percent_change":218,"volume":1312,"transactions":9,"vwap":1311},"2025-12-03",51.35,51.31,51.345,32700,{"date":1314,"open":1310,"high":1247,"low":1131,"close":1248,"change":1315,"percent_change":201,"volume":1316,"transactions":9,"vwap":1248},"2025-12-02",0.026,31700,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1125,"change":1166,"percent_change":288,"volume":1321,"transactions":9,"vwap":1125},"2025-12-01",51.3,51.26,19300,{"date":1323,"open":1131,"high":1310,"low":1092,"close":1324,"change":838,"percent_change":242,"volume":1089,"transactions":9,"vwap":1324},"2025-11-28",51.275,{"date":1326,"open":1319,"high":1310,"low":1092,"close":1319,"change":295,"percent_change":288,"volume":723,"transactions":9,"vwap":1319},"2025-11-26",{"date":1328,"open":1098,"high":1247,"low":1329,"close":1330,"change":295,"percent_change":288,"volume":1331,"transactions":9,"vwap":1330},"2025-11-25",51.214,51.285,148100,{"date":1333,"open":1092,"high":1124,"low":1334,"close":1246,"change":1133,"percent_change":569,"volume":1335,"transactions":9,"vwap":1246},"2025-11-24",51.22,94000,{"date":1337,"open":1279,"high":1138,"low":1204,"close":1338,"change":1339,"percent_change":317,"volume":1340,"transactions":9,"vwap":1338},"2025-11-21",51.535,0.067,26400,{"date":1342,"open":1139,"high":1139,"low":1303,"close":1343,"change":1286,"percent_change":242,"volume":764,"transactions":9,"vwap":1343},"2025-11-20",51.468,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":953,"volume":1351,"transactions":9,"vwap":1349},"2025-11-19",51.5,51.515,51.449,51.495,0.045,86600,{"date":1353,"open":1215,"high":1272,"low":1215,"close":1258,"change":353,"percent_change":353,"volume":1354,"transactions":9,"vwap":1258},"2025-11-18",30200,{"date":1356,"open":1346,"high":1346,"low":1357,"close":1258,"change":808,"percent_change":234,"volume":1340,"transactions":9,"vwap":1258},"2025-11-17",51.423,{"date":1359,"open":1215,"high":1360,"low":1215,"close":1361,"change":1238,"percent_change":73,"volume":1362,"transactions":9,"vwap":1361},"2025-11-14",51.461,51.455,31100,{"date":1364,"open":1215,"high":1303,"low":1365,"close":1222,"change":192,"percent_change":193,"volume":1366,"transactions":9,"vwap":1222},"2025-11-13",51.398,34100,{"date":1368,"open":1279,"high":1279,"low":1303,"close":1204,"change":808,"percent_change":234,"volume":1369,"transactions":9,"vwap":1204},"2025-11-12",38800,{"date":1371,"open":1209,"high":1346,"low":1303,"close":1349,"change":209,"percent_change":210,"volume":1372,"transactions":9,"vwap":1349},"2025-11-11",35700,{"date":1374,"open":1299,"high":1346,"low":1299,"close":1268,"change":833,"percent_change":317,"volume":1375,"transactions":9,"vwap":1268},"2025-11-10",41200,{"date":1377,"open":1217,"high":1216,"low":1217,"close":1222,"change":1378,"percent_change":218,"volume":1379,"transactions":9,"vwap":1222},"2025-11-07",0.031,46800,{"date":1381,"open":1232,"high":1223,"low":1232,"close":1382,"change":898,"percent_change":201,"volume":868,"transactions":9,"vwap":1382},"2025-11-06",51.389,{"date":1384,"open":1385,"high":1223,"low":1247,"close":1242,"change":1386,"percent_change":405,"volume":1146,"transactions":9,"vwap":1242},"2025-11-05",51.34,0.058,{"date":1388,"open":1309,"high":1309,"low":1389,"close":1390,"change":1391,"percent_change":279,"volume":1392,"transactions":9,"vwap":1390},"2025-11-04",51.265,51.307,-0.048,68200,{"date":1394,"open":1258,"high":1258,"low":1385,"close":1395,"change":1396,"percent_change":192,"volume":1225,"transactions":9,"vwap":1395},"2025-11-03",51.355,-0.034,{"date":1398,"open":1217,"high":1228,"low":1309,"close":1382,"change":898,"percent_change":201,"volume":647,"transactions":9,"vwap":1382},"2025-10-31",{"date":1400,"open":1217,"high":1217,"low":1385,"close":1242,"change":209,"percent_change":210,"volume":1181,"transactions":9,"vwap":1242},"2025-10-30",{"date":1402,"open":1247,"high":1403,"low":1247,"close":1395,"change":209,"percent_change":210,"volume":1404,"transactions":9,"vwap":1395},"2025-10-29",51.379,55300,{"date":1406,"open":1232,"high":1299,"low":1246,"close":1311,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1311},"2025-10-28",-0.303,-0.59,128500,{"date":1411,"open":1175,"high":1170,"low":1139,"close":1412,"change":1413,"percent_change":317,"volume":1414,"transactions":9,"vwap":1412},"2025-10-27",51.648,0.068,30800,{"date":1416,"open":1137,"high":1150,"low":1144,"close":1175,"change":1417,"percent_change":243,"volume":1418,"transactions":9,"vwap":1175},"2025-10-24",-0.054,24300,{"date":1420,"open":1279,"high":25,"low":1279,"close":1421,"change":1264,"percent_change":169,"volume":1422,"transactions":9,"vwap":1421},"2025-10-23",51.634,42800,{"date":1424,"open":1204,"high":1179,"low":1303,"close":1139,"change":405,"percent_change":875,"volume":1425,"transactions":9,"vwap":1139},"2025-10-22",25700,{"date":1427,"open":1346,"high":1346,"low":1299,"close":1303,"change":1428,"percent_change":23,"volume":1429,"transactions":9,"vwap":1303},"2025-10-21",-0.041,42000,{"date":1431,"open":1209,"high":1198,"low":1303,"close":1432,"change":1433,"percent_change":405,"volume":1434,"transactions":9,"vwap":1432},"2025-10-20",51.501,0.056,36200,{"date":1436,"open":1437,"high":1258,"low":1223,"close":1438,"change":1439,"percent_change":317,"volume":1440,"transactions":9,"vwap":1438},"2025-10-17",51.401,51.445,0.069,49900,{"date":1442,"open":1217,"high":1272,"low":1385,"close":1443,"change":1433,"percent_change":405,"volume":1444,"transactions":9,"vwap":1443},"2025-10-16",51.376,88100,{"date":1446,"open":1232,"high":1130,"low":1324,"close":1124,"change":808,"percent_change":234,"volume":1447,"transactions":9,"vwap":1124},"2025-10-15",131800,{"date":1449,"open":1124,"high":1217,"low":1131,"close":1450,"change":242,"percent_change":243,"volume":1434,"transactions":9,"vwap":1450},"2025-10-14",51.325,{"date":1452,"open":1124,"high":1224,"low":1092,"close":1233,"change":202,"percent_change":883,"volume":1453,"transactions":9,"vwap":1233},"2025-10-13",34500,{"date":1455,"open":1258,"high":1258,"low":1324,"close":1324,"change":147,"percent_change":1039,"volume":1456,"transactions":9,"vwap":1324},"2025-10-10",31600,{"date":1458,"open":1216,"high":1346,"low":1216,"close":1295,"change":22,"percent_change":23,"volume":1459,"transactions":9,"vwap":1295},"2025-10-09",60900,{"date":1461,"open":1346,"high":1347,"low":1272,"close":1462,"change":1238,"percent_change":73,"volume":1463,"transactions":9,"vwap":1462},"2025-10-08",51.505,31000,{"date":1465,"open":1279,"high":1175,"low":1303,"close":1209,"change":268,"percent_change":192,"volume":1466,"transactions":9,"vwap":1209},"2025-10-07",51000,{"date":1468,"open":1199,"high":1199,"low":1303,"close":1462,"change":1469,"percent_change":353,"volume":1265,"transactions":9,"vwap":1462},"2025-10-06",0.001,{"date":1471,"open":1199,"high":1138,"low":1472,"close":1473,"change":1474,"percent_change":242,"volume":1475,"transactions":9,"vwap":1473},"2025-10-03",51.478,51.504,-0.026,40600,{"date":1477,"open":1198,"high":1259,"low":1204,"close":1198,"change":1205,"percent_change":202,"volume":1478,"transactions":9,"vwap":1198},"2025-10-02",41500,{"date":1480,"open":1295,"high":1272,"low":1303,"close":1472,"change":1481,"percent_change":366,"volume":1482,"transactions":9,"vwap":1472},"2025-10-01",0.023,34400,{"date":1484,"open":1204,"high":1204,"low":1216,"close":1361,"change":234,"percent_change":235,"volume":1485,"transactions":9,"vwap":1361},"2025-09-30",52600,{"date":1487,"open":1209,"high":1204,"low":1258,"close":1295,"change":808,"percent_change":234,"volume":1488,"transactions":9,"vwap":1295},"2025-09-29",28000,{"date":1490,"open":1258,"high":1272,"low":1258,"close":1209,"change":295,"percent_change":288,"volume":1491,"transactions":9,"vwap":1209},"2025-09-26",52700,{"date":1493,"open":1299,"high":1303,"low":1494,"close":1361,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1361},"2025-09-25",51.429,-0.31,-0.6,38200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":209,"percent_change":210,"volume":1503,"transactions":9,"vwap":1502},"2025-09-24",51.78,51.76,51.765,30400,{"date":1505,"open":1500,"high":1500,"low":1506,"close":1507,"change":423,"percent_change":174,"volume":1503,"transactions":9,"vwap":1507},"2025-09-23",51.75,51.755,{"date":1509,"open":1501,"high":1510,"low":1506,"close":1511,"change":1350,"percent_change":953,"volume":1512,"transactions":9,"vwap":1511},"2025-09-22",51.781,51.77,14400,{"date":1514,"open":1515,"high":1506,"low":25,"close":1516,"change":234,"percent_change":235,"volume":1517,"transactions":9,"vwap":1516},"2025-09-19",51.74,51.725,62100,{"date":1519,"open":25,"high":1506,"low":1520,"close":1521,"change":1522,"percent_change":288,"volume":1523,"transactions":9,"vwap":1521},"2025-09-18",51.701,51.735,0.013,24700,{"date":1525,"open":1526,"high":1521,"low":1170,"close":1527,"change":1205,"percent_change":202,"volume":1528,"transactions":9,"vwap":1527},"2025-09-17",51.72,51.722,40900,{"date":1530,"open":25,"high":25,"low":1159,"close":1150,"change":838,"percent_change":242,"volume":1531,"transactions":9,"vwap":1150},"2025-09-16",44400,{"date":1533,"open":1534,"high":1535,"low":1150,"close":1536,"change":374,"percent_change":486,"volume":1537,"transactions":9,"vwap":1536},"2025-09-15",51.69,51.7,51.695,13700,{"date":1539,"open":1149,"high":1149,"low":1254,"close":1145,"change":1166,"percent_change":288,"volume":1456,"transactions":9,"vwap":1145},"2025-09-12",{"date":1541,"open":1137,"high":1159,"low":1254,"close":1542,"change":1543,"percent_change":210,"volume":1366,"transactions":9,"vwap":1542},"2025-09-11",51.601,0.012,{"date":1545,"open":1139,"high":1254,"low":1139,"close":1546,"change":295,"percent_change":288,"volume":1547,"transactions":9,"vwap":1546},"2025-09-10",51.589,28600,{"date":1549,"open":1175,"high":1175,"low":1193,"close":1550,"change":1551,"percent_change":209,"volume":1552,"transactions":9,"vwap":1550},"2025-09-09",51.574,0.003,28800,{"date":1554,"open":1199,"high":1254,"low":1199,"close":1555,"change":1556,"percent_change":374,"volume":1414,"transactions":9,"vwap":1555},"2025-09-08",51.571,0.042,{"date":1558,"open":1198,"high":1138,"low":1346,"close":1285,"change":1559,"percent_change":234,"volume":1560,"transactions":9,"vwap":1285},"2025-09-05",-0.006,24400,{"date":1562,"open":1199,"high":1138,"low":1563,"close":1338,"change":1564,"percent_change":210,"volume":1565,"transactions":9,"vwap":1338},"2025-09-04",51.502,0.008,39900,{"date":1567,"open":1279,"high":1175,"low":1272,"close":1568,"change":1569,"percent_change":202,"volume":950,"transactions":9,"vwap":1568},"2025-09-03",51.527,0.053,{"date":1571,"open":1303,"high":1204,"low":1299,"close":1572,"change":1573,"percent_change":210,"volume":1574,"transactions":9,"vwap":1572},"2025-09-02",51.474,0.009,40700,{"date":1576,"open":1299,"high":1279,"low":1299,"close":1295,"change":404,"percent_change":405,"volume":1577,"transactions":9,"vwap":1295},"2025-08-29",19600,{"date":1579,"open":1216,"high":1268,"low":1218,"close":1218,"change":838,"percent_change":242,"volume":1172,"transactions":9,"vwap":1218},"2025-08-28",{"date":1581,"open":1217,"high":1582,"low":1217,"close":1583,"change":366,"percent_change":374,"volume":1584,"transactions":9,"vwap":1583},"2025-08-27",51.446,51.435,18600,{"date":1586,"open":1222,"high":1222,"low":1217,"close":1587,"change":568,"percent_change":1588,"volume":1366,"transactions":9,"vwap":1587},"2025-08-26",51.395,-0.5,{"date":1590,"open":1159,"high":1150,"low":1159,"close":1591,"change":898,"percent_change":201,"volume":1592,"transactions":9,"vwap":1591},"2025-08-25",51.655,20100,{"date":1594,"open":1143,"high":1595,"low":1159,"close":1596,"change":1070,"percent_change":333,"volume":1597,"transactions":9,"vwap":1596},"2025-08-22",51.73,51.631,163500,{"date":1599,"open":1159,"high":1534,"low":1600,"close":1164,"change":288,"percent_change":218,"volume":1601,"transactions":9,"vwap":1164},"2025-08-21",51.582,63900,{"date":1603,"open":1137,"high":1159,"low":1175,"close":1159,"change":210,"percent_change":366,"volume":1604,"transactions":9,"vwap":1159},"2025-08-20",26600,{"date":1606,"open":1179,"high":1164,"low":1179,"close":1137,"change":234,"percent_change":235,"volume":1607,"transactions":9,"vwap":1137},"2025-08-19",130400,{"date":1609,"open":1179,"high":1154,"low":1610,"close":1154,"change":1339,"percent_change":317,"volume":1611,"transactions":9,"vwap":1154},"2025-08-18",51.579,50800,{"date":1613,"open":1138,"high":1175,"low":1614,"close":1615,"change":1616,"percent_change":235,"volume":1617,"transactions":9,"vwap":1615},"2025-08-15",51.533,51.553,-0.012,44900,{"date":1619,"open":1138,"high":1175,"low":1346,"close":1620,"change":423,"percent_change":174,"volume":925,"transactions":9,"vwap":1620},"2025-08-14",51.565,{"date":1622,"open":1138,"high":1623,"low":1624,"close":1175,"change":674,"percent_change":201,"volume":1625,"transactions":9,"vwap":1175},"2025-08-13",51.596,51.523,156500,{"date":1627,"open":1144,"high":1139,"low":1346,"close":1259,"change":833,"percent_change":317,"volume":1628,"transactions":9,"vwap":1259},"2025-08-12",13000,{"date":1630,"open":1279,"high":1199,"low":1272,"close":1204,"change":681,"percent_change":209,"volume":1631,"transactions":9,"vwap":1204},"2025-08-11",27100,{"date":1633,"open":1204,"high":1346,"low":1216,"close":1268,"change":674,"percent_change":201,"volume":1375,"transactions":9,"vwap":1268},"2025-08-08",{"date":1635,"open":1175,"high":1175,"low":1216,"close":1303,"change":893,"percent_change":894,"volume":1636,"transactions":9,"vwap":1303},"2025-08-07",21500,{"date":1638,"open":1279,"high":1138,"low":1279,"close":1280,"change":1639,"percent_change":478,"volume":1640,"transactions":9,"vwap":1280},"2025-08-06",0.085,22800,{"date":1642,"open":1346,"high":1346,"low":1222,"close":1216,"change":1643,"percent_change":227,"volume":1644,"transactions":9,"vwap":1216},"2025-08-05",-0.085,81800,{"date":1646,"open":1199,"high":1138,"low":1279,"close":1280,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1280},"2025-08-04",0.111,0.22,33900,{"date":1651,"open":1258,"high":1303,"low":1309,"close":1652,"change":1653,"percent_change":1654,"volume":1362,"transactions":9,"vwap":1652},"2025-08-01",51.414,-0.076,-0.15,{"date":1656,"open":1209,"high":1138,"low":1209,"close":1204,"change":1543,"percent_change":210,"volume":1657,"transactions":9,"vwap":1204},"2025-07-31",87500,{"date":1659,"open":1193,"high":1193,"low":1299,"close":1472,"change":1660,"percent_change":798,"volume":1661,"transactions":9,"vwap":1472},"2025-07-30",-0.057,164900,{"date":1663,"open":1279,"high":1138,"low":1279,"close":1338,"change":1066,"percent_change":366,"volume":1664,"transactions":9,"vwap":1338},"2025-07-29",85300,{"date":1666,"open":1138,"high":1138,"low":1204,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-07-28",51.514,-0.301,-0.58,38300,{"date":1672,"open":1501,"high":1673,"low":1501,"close":1674,"change":674,"percent_change":201,"volume":1675,"transactions":9,"vwap":1674},"2025-07-25",51.84,51.815,23300,{"date":1677,"open":1678,"high":1679,"low":1595,"close":1678,"change":235,"percent_change":22,"volume":760,"transactions":9,"vwap":1678},"2025-07-24",51.79,51.81,{"date":1681,"open":1679,"high":1682,"low":1500,"close":1679,"change":808,"percent_change":234,"volume":1683,"transactions":9,"vwap":1679},"2025-07-23",51.82,146000,{"date":1685,"open":1679,"high":1686,"low":1511,"close":1674,"change":278,"percent_change":279,"volume":1687,"transactions":9,"vwap":1674},"2025-07-22",51.89,62000,{"date":1689,"open":1682,"high":180,"low":1690,"close":1691,"change":73,"percent_change":516,"volume":1692,"transactions":9,"vwap":1691},"2025-07-21",51.804,51.86,42600,{"date":1694,"open":1678,"high":1678,"low":1501,"close":1678,"change":218,"percent_change":169,"volume":1354,"transactions":9,"vwap":1678},"2025-07-18",{"date":1696,"open":1515,"high":1697,"low":1527,"close":1595,"change":174,"percent_change":333,"volume":1698,"transactions":9,"vwap":1595},"2025-07-17",51.767,39600,{"date":1700,"open":25,"high":1500,"low":25,"close":1501,"change":1238,"percent_change":73,"volume":1701,"transactions":9,"vwap":1501},"2025-07-16",38500,{"date":1703,"open":25,"high":1515,"low":25,"close":1516,"change":295,"percent_change":288,"volume":1704,"transactions":9,"vwap":1516},"2025-07-15",50000,{"date":1706,"open":1170,"high":1526,"low":1159,"close":25,"change":218,"percent_change":169,"volume":1707,"transactions":9,"vwap":25},"2025-07-14",58300,{"date":1709,"open":1159,"high":1170,"low":1137,"close":1170,"change":1522,"percent_change":288,"volume":1710,"transactions":9,"vwap":1170},"2025-07-11",35200,{"date":1712,"open":1138,"high":1713,"low":1138,"close":1714,"change":1715,"percent_change":73,"volume":1716,"transactions":9,"vwap":1714},"2025-07-10",51.642,51.637,0.037,25500,{"date":1718,"open":1719,"high":1137,"low":1144,"close":1254,"change":374,"percent_change":502,"volume":1720,"transactions":9,"vwap":1254},"2025-07-09",51.598,36300,{"date":1722,"open":1175,"high":1175,"low":1204,"close":1199,"change":235,"percent_change":22,"volume":1269,"transactions":9,"vwap":1199},"2025-07-08",{"date":1724,"open":1139,"high":1139,"low":1204,"close":1193,"change":210,"percent_change":366,"volume":729,"transactions":9,"vwap":1193},"2025-07-07",{"date":1726,"open":1215,"high":1193,"low":1215,"close":1199,"change":210,"percent_change":366,"volume":1727,"transactions":9,"vwap":1199},"2025-07-03",25800,{"date":1729,"open":1730,"high":1179,"low":1730,"close":1346,"change":209,"percent_change":210,"volume":1731,"transactions":9,"vwap":1346},"2025-07-02",51.451,53000,{"date":1733,"open":1215,"high":1346,"low":1215,"close":1204,"change":218,"percent_change":169,"volume":1734,"transactions":9,"vwap":1204},"2025-07-01",85600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1299,"change":1740,"percent_change":169,"volume":1414,"transactions":9,"vwap":1299},"2025-06-30",51.408,51.456,51.402,0.062,{"date":1742,"open":1309,"high":1130,"low":1247,"close":1743,"change":1616,"percent_change":235,"volume":1744,"transactions":9,"vwap":1743},"2025-06-27",51.368,30600,{"date":1746,"open":1130,"high":1223,"low":1247,"close":1217,"change":73,"percent_change":516,"volume":1747,"transactions":9,"vwap":1217},"2025-06-26",45600,{"date":1749,"open":1320,"high":1124,"low":1092,"close":1310,"change":1249,"percent_change":1250,"volume":1750,"transactions":9,"vwap":1310},"2025-06-25",47700,{"date":1752,"open":1272,"high":1254,"low":1272,"close":1259,"change":404,"percent_change":405,"volume":1753,"transactions":9,"vwap":1259},"2025-06-24",20200,{"date":1755,"open":1279,"high":1198,"low":1272,"close":1346,"change":201,"percent_change":202,"volume":1756,"transactions":9,"vwap":1346},"2025-06-23",50400,{"date":1758,"open":1346,"high":1199,"low":1222,"close":1258,"change":353,"percent_change":353,"volume":1422,"transactions":9,"vwap":1258},"2025-06-20",{"date":1760,"open":1258,"high":1346,"low":1299,"close":1258,"change":1761,"percent_change":73,"volume":1762,"transactions":9,"vwap":1258},"2025-06-18",0.038,37700,{"date":1764,"open":1272,"high":1272,"low":1215,"close":1765,"change":22,"percent_change":23,"volume":1766,"transactions":9,"vwap":1765},"2025-06-17",51.412,20300,{"date":1768,"open":1216,"high":1346,"low":1216,"close":1769,"change":1715,"percent_change":73,"volume":1770,"transactions":9,"vwap":1769},"2025-06-16",51.452,35500,{"date":1772,"open":1215,"high":1303,"low":1215,"close":1228,"change":22,"percent_change":23,"volume":1773,"transactions":9,"vwap":1228},"2025-06-13",16700,{"date":1775,"open":1438,"high":1776,"low":1299,"close":1361,"change":288,"percent_change":218,"volume":1547,"transactions":9,"vwap":1361},"2025-06-12",51.469,{"date":1778,"open":1222,"high":1299,"low":1130,"close":1779,"change":295,"percent_change":288,"volume":1071,"transactions":9,"vwap":1779},"2025-06-11",51.425,{"date":1781,"open":1223,"high":1222,"low":1443,"close":1218,"change":210,"percent_change":366,"volume":1773,"transactions":9,"vwap":1218},"2025-06-10",{"date":1783,"open":1216,"high":1216,"low":1217,"close":1223,"change":174,"percent_change":333,"volume":1418,"transactions":9,"vwap":1223},"2025-06-09",{"date":1785,"open":1258,"high":1258,"low":1215,"close":1222,"change":1786,"percent_change":502,"volume":1787,"transactions":9,"vwap":1222},"2025-06-06",0.081,47800,{"date":1789,"open":1222,"high":1222,"low":1124,"close":1790,"change":1791,"percent_change":441,"volume":1792,"transactions":9,"vwap":1790},"2025-06-05",51.339,-0.061,91100,{"date":1794,"open":1310,"high":1222,"low":1310,"close":1215,"change":73,"percent_change":516,"volume":1744,"transactions":9,"vwap":1215},"2025-06-04",{"date":1796,"open":1385,"high":1309,"low":1319,"close":1247,"change":209,"percent_change":210,"volume":1797,"transactions":9,"vwap":1247},"2025-06-03",446100,{"date":1799,"open":1247,"high":1215,"low":1320,"close":1124,"change":209,"percent_change":210,"volume":1800,"transactions":9,"vwap":1124},"2025-06-02",67400,{"date":1802,"open":1131,"high":1130,"low":1114,"close":1310,"change":209,"percent_change":210,"volume":1803,"transactions":9,"vwap":1310},"2025-05-30",58800,{"date":1805,"open":1131,"high":1215,"low":1246,"close":1319,"change":1066,"percent_change":366,"volume":1243,"transactions":9,"vwap":1319},"2025-05-29",{"date":1807,"open":1092,"high":1258,"low":1098,"close":1808,"change":1809,"percent_change":202,"volume":1116,"transactions":9,"vwap":1808},"2025-05-28",51.279,0.049,{"date":1811,"open":1334,"high":1119,"low":1812,"close":1098,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1098},"2025-05-27",51.209,-0.32,-0.62,17500,{"date":1817,"open":1179,"high":1179,"low":1222,"close":1138,"change":1818,"percent_change":486,"volume":1819,"transactions":9,"vwap":1138},"2025-05-23",0.079,34600,{"date":1821,"open":1139,"high":1139,"low":1258,"close":1822,"change":1469,"percent_change":353,"volume":1823,"transactions":9,"vwap":1822},"2025-05-22",51.471,25100,{"date":1825,"open":1222,"high":1138,"low":1222,"close":1209,"change":288,"percent_change":218,"volume":1826,"transactions":9,"vwap":1209},"2025-05-21",17700,{"date":1828,"open":1204,"high":1204,"low":1233,"close":1216,"change":174,"percent_change":333,"volume":1829,"transactions":9,"vwap":1216},"2025-05-20",12900,{"date":1831,"open":1299,"high":1832,"low":1218,"close":1209,"change":235,"percent_change":22,"volume":1833,"transactions":9,"vwap":1209},"2025-05-19",51.528,48400,{"date":1835,"open":1303,"high":1254,"low":1836,"close":1204,"change":73,"percent_change":516,"volume":1837,"transactions":9,"vwap":1204},"2025-05-16",51.439,39700,{"date":1839,"open":1130,"high":1222,"low":1232,"close":1222,"change":1238,"percent_change":73,"volume":1840,"transactions":9,"vwap":1222},"2025-05-15",33000,{"date":1842,"open":1247,"high":1223,"low":1247,"close":1843,"change":73,"percent_change":516,"volume":1366,"transactions":9,"vwap":1843},"2025-05-14",51.385,{"date":1845,"open":1310,"high":1309,"low":1846,"close":1248,"change":295,"percent_change":288,"volume":925,"transactions":9,"vwap":1248},"2025-05-13",51.261,{"date":1848,"open":1849,"high":1237,"low":1849,"close":1319,"change":502,"percent_change":117,"volume":1850,"transactions":9,"vwap":1319},"2025-05-12",51.16,28700,{"date":1852,"open":1064,"high":1853,"low":1064,"close":1854,"change":366,"percent_change":374,"volume":1855,"transactions":9,"vwap":1854},"2025-05-09",51.156,51.14,11300,{"date":1857,"open":275,"high":1114,"low":275,"close":803,"change":1858,"percent_change":883,"volume":1859,"transactions":9,"vwap":803},"2025-05-08",0.101,47500,{"date":1861,"open":780,"high":816,"low":780,"close":1074,"change":1862,"percent_change":218,"volume":1312,"transactions":9,"vwap":1074},"2025-05-07",0.029,{"date":1864,"open":780,"high":316,"low":274,"close":780,"change":268,"percent_change":192,"volume":1865,"transactions":9,"vwap":780},"2025-05-06",21300,{"date":1867,"open":346,"high":1052,"low":346,"close":1868,"change":833,"percent_change":317,"volume":1869,"transactions":9,"vwap":1868},"2025-05-05",51.0050011,64700,{"date":1871,"open":447,"high":802,"low":1872,"close":707,"change":502,"percent_change":1873,"volume":1874,"transactions":9,"vwap":707},"2025-05-02",50.891,0.32,18500,{"date":1876,"open":301,"high":287,"low":387,"close":267,"change":192,"percent_change":193,"volume":1877,"transactions":9,"vwap":267},"2025-05-01",41300,{"date":1879,"open":359,"high":797,"low":581,"close":797,"change":353,"percent_change":353,"volume":1880,"transactions":9,"vwap":797},"2025-04-30",108800,{"date":1882,"open":346,"high":285,"low":372,"close":797,"change":202,"percent_change":883,"volume":1440,"transactions":9,"vwap":797},"2025-04-29",{"date":184,"open":387,"high":267,"low":889,"close":346,"change":73,"percent_change":516,"volume":1574,"transactions":9,"vwap":346}]