[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGMS":3,"homepage-market-summary":30,"stock-historical-VGMS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGMS","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},"Vanguard Multi-Sector Income Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2145,2.5812,"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},49.5,49.435,49.5081,49.38,49.48,0.02,0.04,44422.060416,52.2,49.1028,44054.91217564143,12.8,334,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[99,104,109,114,119,124,129,133,138,143,148],{"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":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},43988,14691982.956086,-1.76,"2025-06-11",[183,186,196,207,215,225,233,244,254,264,272,283,293,302,310,319,328,339,346,355,362,371,382,393,401,411,418,427,437,446,456,464,471,478,484,491,499,507,516,524,533,539,547,556,564,571,577,585,592,599,607,616,623,630,635,640,644,651,657,663,670,679,685,691,696,701,705,714,722,729,732,739,745,750,755,762,767,773,779,785,790,797,802,808,813,818,822,828,834,839,845,850,857,862,868,874,879,883,887,891,894,898,902,906,909,912,916,919,923,927,932,936,940,945,952,956,961,965,973,980,985,993,997,1002,1007,1013,1018,1022,1027,1032,1035,1038,1042,1048,1054,1058,1064,1069,1074,1079,1083,1087,1093,1098,1102,1109,1115,1119,1122,1126,1129,1133,1141,1144,1148,1153,1158,1164,1169,1176,1180,1186,1189,1194,1198,1203,1210,1215,1221,1225,1228,1232,1234,1238,1241,1246,1252,1259,1265,1268,1271,1275,1280,1284,1288,1293,1296,1299,1301,1305,1307,1309,1313,1319,1322,1326,1330,1333,1339,1342,1345,1349,1354,1358,1362,1364,1367,1369,1372,1375,1378,1382,1385,1388,1391,1395,1400,1403,1405,1408,1413,1416,1418,1421,1423,1427,1429,1432,1435,1437,1440,1443,1445,1448,1452,1458,1463,1468,1474,1478,1481,1483,1487,1491,1494,1497,1500,1503,1507,1512,1515,1518,1521,1524,1527,1530,1533,1537,1540,1542,1546,1549,1552,1554,1556,1560,1563,1565,1568,1572,1575,1579,1581,1583,1586,1588,1590,1594,1598,1602,1605,1608,1610,1612,1616,1619,1621,1623,1626,1631,1636,1642,1647,1649,1651,1654,1657,1660,1663,1665,1668,1671,1676,1680,1683,1686,1689,1692,1695,1700,1704,1710,1714,1716,1719,1722,1725,1729,1734,1737,1741,1747,1750,1752,1756,1759,1763,1767,1773,1779,1785,1790,1795,1799],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},222,49.4602,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",49.31,49.4915,49.29,-0.0676,-0.14,113821.747362,678,49.4135,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",49.47,49.56,49.44,49.5476,0.1976,0.4,80595.040887,601,49.5234,{"date":208,"open":190,"high":20,"low":209,"close":210,"change":211,"percent_change":168,"volume":212,"transactions":213,"vwap":214},"2026-10-05",49.255,49.35,0.06,133618.701073,533,49.3234,{"date":216,"open":217,"high":218,"low":219,"close":190,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",49.43,49.455,49.26,-0.04,-0.08,116482.669388,635,49.32,{"date":226,"open":227,"high":228,"low":26,"close":229,"change":146,"percent_change":230,"volume":231,"transactions":213,"vwap":232},"2026-10-01",49.2,49.4095,49.33,-0.38,95189.0856,49.333,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",49.61,49.6359,49.515,49.52,-0.035,-0.07,94378.940376,572,49.5624,{"date":245,"open":246,"high":247,"low":198,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",49.62,49.8182,49.555,-0.085,-0.17,60956.7953,453,49.5337,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",49.64,49.6881,49.54,-0.24,-0.48,104492.711248,633,49.609,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":22,"percent_change":23,"volume":269,"transactions":270,"vwap":271},"2026-09-25",49.83,49.88,49.75,116121.4097,491,49.8282,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",49.95,49.98,49.845,49.86,-0.13,-0.26,114415.62498,631,49.8812,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",50.26,49.9339,49.99,-0.335,-0.67,75889.402197,519,50.0194,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":173,"volume":299,"transactions":300,"vwap":301},"2026-09-22",50.34,50.29,50.325,-0.015,146774.5026,543,50.3087,{"date":303,"open":296,"high":304,"low":285,"close":295,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",50.355,0.08,0.16,79192.9249,735,50.3172,{"date":311,"open":285,"high":312,"low":313,"close":285,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",50.43,50.21,-0.1099,-0.22,210463.9803,1081,50.293,{"date":320,"open":296,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",50.3699,50.28,0.2099,0.42,99431.315813,367,50.3442,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",50.17,50.31,50.1339,50.16,-0.01,-0.02,62409.356152,353,50.2038,{"date":340,"open":341,"high":342,"low":333,"close":330,"change":220,"percent_change":221,"volume":343,"transactions":344,"vwap":345},"2026-09-15",50.19,50.1999,34116.6952,273,50.1765,{"date":347,"open":341,"high":348,"low":349,"close":313,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",50.285,50.185,-0.1,-0.2,101477.162713,433,50.2529,{"date":356,"open":357,"high":358,"low":331,"close":331,"change":220,"percent_change":221,"volume":359,"transactions":360,"vwap":361},"2026-09-11",50.39,50.42,66598.7266,382,50.3677,{"date":363,"open":364,"high":364,"low":331,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",50.41,50.35,-0.225,-0.44,63839.466084,391,50.3715,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",50.6,50.62,50.5499,50.575,-0.055,-0.11,34673.5761,275,50.5863,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",50.64,50.67,50.61,50.63,-0.06,-0.12,27132.014108,401,50.6345,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":211,"volume":398,"transactions":399,"vwap":400},"2026-09-04",50.65,50.69,0.03,34167.623157,291,50.669,{"date":402,"open":403,"high":404,"low":384,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",50.68,50.72,50.66,0.07,0.14,52887.93534,379,50.6784,{"date":412,"open":373,"high":386,"low":413,"close":414,"change":173,"percent_change":388,"volume":415,"transactions":416,"vwap":417},"2026-09-02",50.58,50.59,53181.033975,319,50.598,{"date":419,"open":420,"high":421,"low":386,"close":374,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",50.71,50.7299,-0.3475,-0.68,35302.028027,331,50.6841,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":397,"volume":434,"transactions":435,"vwap":436},"2026-08-31",50.93,51,50.9099,50.9675,0.0175,44734.459,281,50.9517,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":279,"volume":443,"transactions":444,"vwap":445},"2026-08-28",51.07,51.1,50.95,-0.135,34327.4584,340,50.9856,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",51.06,51.11,51.085,0.005,0.01,39388.048384,352,51.0872,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":239,"percent_change":240,"volume":461,"transactions":462,"vwap":463},"2026-08-26",51.04,51.09,51.08,37641.311008,284,51.062,{"date":465,"open":466,"high":467,"low":430,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":444,"vwap":448},"2026-08-25",51.01,51.115,0.145,0.28,37195.968682,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":452,"percent_change":22,"volume":475,"transactions":476,"vwap":477},"2026-08-24",50.89,50.97,69021.6801,301,50.9344,{"date":479,"open":429,"high":474,"low":480,"close":481,"change":211,"percent_change":168,"volume":482,"transactions":337,"vwap":483},"2026-08-21",50.8901,50.96,54902.3036,50.9281,{"date":485,"open":486,"high":429,"low":486,"close":487,"change":350,"percent_change":351,"volume":488,"transactions":489,"vwap":490},"2026-08-20",50.87,50.9,26284.447243,223,50.9065,{"date":492,"open":493,"high":458,"low":441,"close":430,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",50.98,0.095,0.19,62476.8257,296,50.9999,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":173,"percent_change":388,"volume":504,"transactions":505,"vwap":506},"2026-08-18",50.84,50.91,50.905,25161.0665,260,50.8778,{"date":508,"open":430,"high":430,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",50.9201,50.935,-0.075,-0.15,82419.373677,459,50.9607,{"date":517,"open":518,"high":459,"low":519,"close":466,"change":520,"percent_change":335,"volume":521,"transactions":522,"vwap":523},"2026-08-14",51.03,50.982,-0.012,34234.8807,262,51.009,{"date":525,"open":493,"high":526,"low":493,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",51.05,51.022,0.112,0.22,43390.32299,360,51.0253,{"date":534,"open":429,"high":535,"low":473,"close":502,"change":22,"percent_change":23,"volume":536,"transactions":537,"vwap":538},"2026-08-12",50.945,31434.5802,261,50.9199,{"date":540,"open":541,"high":542,"low":543,"close":473,"change":23,"percent_change":305,"volume":544,"transactions":545,"vwap":546},"2026-08-11",50.86,50.9581,50.8593,36515.240983,316,50.8923,{"date":548,"open":549,"high":503,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",50.83,50.85,-0.0906,-0.18,53530.0018,310,50.8614,{"date":557,"open":558,"high":441,"low":473,"close":559,"change":560,"percent_change":495,"volume":561,"transactions":562,"vwap":563},"2026-08-07",50.92,50.9406,0.0956,44912.34962,369,50.9227,{"date":565,"open":501,"high":473,"low":566,"close":567,"change":388,"percent_change":389,"volume":568,"transactions":569,"vwap":570},"2026-08-06",50.8237,50.845,42544.834662,246,50.8478,{"date":572,"open":573,"high":481,"low":541,"close":503,"change":173,"percent_change":388,"volume":574,"transactions":575,"vwap":576},"2026-08-05",50.88,43804.6051,330,50.8855,{"date":578,"open":579,"high":474,"low":579,"close":510,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",50.78,0.21,0.41,37735.3186,359,50.9024,{"date":586,"open":384,"high":587,"low":384,"close":588,"change":389,"percent_change":259,"volume":589,"transactions":590,"vwap":591},"2026-08-03",50.74,50.725,38301.491791,234,50.6897,{"date":593,"open":594,"high":567,"low":595,"close":567,"change":451,"percent_change":452,"volume":596,"transactions":597,"vwap":598},"2026-07-31",50.82,50.75,26514.097269,195,50.7944,{"date":600,"open":601,"high":486,"low":601,"close":501,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",50.76,0.055,0.11,16359.8174,174,50.8324,{"date":608,"open":609,"high":429,"low":610,"close":611,"change":612,"percent_change":146,"volume":613,"transactions":614,"vwap":615},"2026-07-29",50.8,50.719,50.785,-0.0946,45869.7373,238,50.8046,{"date":617,"open":579,"high":487,"low":579,"close":618,"change":619,"percent_change":168,"volume":620,"transactions":621,"vwap":622},"2026-07-28",50.8796,0.0596,35663.17085,277,50.8774,{"date":624,"open":579,"high":625,"low":626,"close":594,"change":211,"percent_change":168,"volume":627,"transactions":628,"vwap":629},"2026-07-27",50.8786,50.77,66180.984,374,50.8253,{"date":631,"open":396,"high":481,"low":396,"close":601,"change":22,"percent_change":23,"volume":632,"transactions":633,"vwap":634},"2026-07-24",98191.9156,530,50.8063,{"date":636,"open":579,"high":430,"low":396,"close":587,"change":278,"percent_change":279,"volume":637,"transactions":638,"vwap":639},"2026-07-23",88866.0032,590,50.8006,{"date":641,"open":558,"high":558,"low":486,"close":486,"change":240,"percent_change":192,"volume":642,"transactions":344,"vwap":643},"2026-07-22",51392.4113,50.8965,{"date":645,"open":474,"high":646,"low":647,"close":647,"change":388,"percent_change":389,"volume":648,"transactions":649,"vwap":650},"2026-07-21",50.99,50.94,22195.2793,193,50.9724,{"date":652,"open":448,"high":653,"low":558,"close":430,"change":511,"percent_change":512,"volume":654,"transactions":655,"vwap":656},"2026-07-20",51.0899,37619.5824,272,51.0224,{"date":658,"open":659,"high":659,"low":448,"close":660,"change":239,"percent_change":240,"volume":661,"transactions":344,"vwap":662},"2026-07-17",51.13,51.075,67222.4554,51.1049,{"date":664,"open":459,"high":665,"low":666,"close":449,"change":173,"percent_change":388,"volume":667,"transactions":668,"vwap":669},"2026-07-16",51.14,51.0399,50110.4795,390,51.0972,{"date":671,"open":460,"high":672,"low":673,"close":665,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",51.18,51.02,0.135,0.26,39219.4975,388,51.1173,{"date":680,"open":481,"high":466,"low":558,"close":681,"change":494,"percent_change":495,"volume":682,"transactions":683,"vwap":684},"2026-07-14",51.005,46749.6752,278,50.9806,{"date":686,"open":646,"high":673,"low":502,"close":502,"change":512,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",-0.29,62838.751531,289,50.9553,{"date":692,"open":493,"high":693,"low":493,"close":694,"change":388,"percent_change":389,"volume":695,"transactions":9,"vwap":694},"2026-07-10",51.12,51.060001,36100,{"date":697,"open":698,"high":699,"low":700,"close":693,"change":406,"percent_change":407,"volume":695,"transactions":9,"vwap":693},"2026-07-09",51.040001,51.155,51.025002,{"date":702,"open":673,"high":694,"low":481,"close":703,"change":377,"percent_change":378,"volume":704,"transactions":9,"vwap":703},"2026-07-08",51.049999,29000,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-07",51.099998,51.165,51.082001,51.105,-0.105,-0.21,30900,{"date":715,"open":716,"high":717,"low":659,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",51.15,51.24,51.21,0.085,0.17,48100,{"date":723,"open":439,"high":724,"low":673,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-02",51.145,51.125,0.075,0.15,27300,{"date":730,"open":430,"high":710,"low":430,"close":703,"change":259,"percent_change":38,"volume":731,"transactions":9,"vwap":703},"2026-07-01",55600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":511,"percent_change":512,"volume":738,"transactions":9,"vwap":737},"2026-06-30",51.31,51.39,51.25,51.29,58800,{"date":740,"open":737,"high":741,"low":742,"close":743,"change":719,"percent_change":720,"volume":744,"transactions":9,"vwap":743},"2026-06-29",51.42,51.28,51.365,47500,{"date":746,"open":747,"high":748,"low":736,"close":742,"change":173,"percent_change":388,"volume":749,"transactions":9,"vwap":742},"2026-06-26",51.26,51.33,23700,{"date":751,"open":752,"high":752,"low":753,"close":734,"change":334,"percent_change":335,"volume":754,"transactions":9,"vwap":734},"2026-06-25",51.35,51.17,61000,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":53,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",51.41,51.22,51.32,0.2,37000,{"date":763,"open":703,"high":764,"low":703,"close":758,"change":765,"percent_change":720,"volume":766,"transactions":9,"vwap":758},"2026-06-23",51.27,0.089,52600,{"date":768,"open":752,"high":752,"low":459,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-22",51.131,-0.139,-0.27,61600,{"date":774,"open":775,"high":734,"low":718,"close":764,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":764},"2026-06-18",51.23,0.137,0.27,19400,{"date":780,"open":734,"high":734,"low":693,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",51.133,-0.177,-0.34,31800,{"date":786,"open":787,"high":757,"low":747,"close":734,"change":788,"percent_change":305,"volume":789,"transactions":9,"vwap":734},"2026-06-16",51.3,0.039,44500,{"date":791,"open":792,"high":792,"low":764,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-15",51.45,51.271,0.066,0.13,34300,{"date":798,"open":736,"high":792,"low":799,"close":800,"change":23,"percent_change":305,"volume":801,"transactions":9,"vwap":800},"2026-06-12",51.135,51.205,42100,{"date":803,"open":804,"high":753,"low":804,"close":708,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":708},"2026-06-11",50.955,0.235,0.46,21500,{"date":809,"open":481,"high":810,"low":429,"close":429,"change":811,"percent_change":378,"volume":812,"transactions":9,"vwap":429},"2026-06-10",51.0099983,-0.058,29800,{"date":814,"open":481,"high":810,"low":558,"close":815,"change":816,"percent_change":720,"volume":817,"transactions":9,"vwap":815},"2026-06-09",50.988,0.088,20000,{"date":819,"open":481,"high":481,"low":820,"close":487,"change":335,"percent_change":220,"volume":821,"transactions":9,"vwap":487},"2026-06-08",50.79,31200,{"date":823,"open":824,"high":430,"low":573,"close":558,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":558},"2026-06-05",50.995,-0.205,-0.4,53000,{"date":829,"open":830,"high":736,"low":698,"close":725,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":725},"2026-06-04",51.080002,0.115,0.23,51700,{"date":835,"open":810,"high":665,"low":810,"close":810,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":810},"2026-06-03",-0.185,-0.36,44300,{"date":840,"open":699,"high":775,"low":699,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-02",51.195,0.045,0.09,17200,{"date":846,"open":737,"high":737,"low":694,"close":716,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":716},"2026-06-01",-0.288,-0.56,34100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":816,"percent_change":720,"volume":856,"transactions":9,"vwap":855},"2026-05-29",51.44,51.49,51.38,51.438,47300,{"date":858,"open":747,"high":741,"low":859,"close":752,"change":860,"percent_change":795,"volume":861,"transactions":9,"vwap":752},"2026-05-28",51.235,0.065,22400,{"date":863,"open":764,"high":864,"low":865,"close":866,"change":211,"percent_change":168,"volume":867,"transactions":9,"vwap":866},"2026-05-27",51.34,51.245,51.285,14400,{"date":869,"open":870,"high":736,"low":699,"close":871,"change":727,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-26",51.2,51.225,0.29,29300,{"date":875,"open":665,"high":665,"low":698,"close":876,"change":877,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-22",51.075001,0,10600,{"date":880,"open":481,"high":459,"low":881,"close":876,"change":860,"percent_change":795,"volume":882,"transactions":9,"vwap":876},"2026-05-21",50.895,87700,{"date":884,"open":609,"high":703,"low":609,"close":810,"change":832,"percent_change":885,"volume":886,"transactions":9,"vwap":810},"2026-05-20",0.45,27900,{"date":888,"open":889,"high":549,"low":587,"close":579,"change":512,"percent_change":687,"volume":890,"transactions":9,"vwap":579},"2026-05-19",50.81,33800,{"date":892,"open":429,"high":646,"low":487,"close":429,"change":239,"percent_change":240,"volume":893,"transactions":9,"vwap":429},"2026-05-18",39500,{"date":895,"open":673,"high":700,"low":889,"close":896,"change":712,"percent_change":897,"volume":713,"transactions":9,"vwap":896},"2026-05-15",50.965,-0.41,{"date":899,"open":775,"high":717,"low":900,"close":900,"change":298,"percent_change":173,"volume":901,"transactions":9,"vwap":900},"2026-05-14",51.175,11700,{"date":903,"open":716,"high":775,"low":876,"close":904,"change":877,"percent_change":877,"volume":905,"transactions":9,"vwap":904},"2026-05-13",51.19,22800,{"date":907,"open":734,"high":734,"low":707,"close":904,"change":67,"percent_change":350,"volume":908,"transactions":9,"vwap":904},"2026-05-12",38600,{"date":910,"open":737,"high":759,"low":717,"close":717,"change":350,"percent_change":146,"volume":911,"transactions":9,"vwap":717},"2026-05-11",35600,{"date":913,"open":775,"high":914,"low":775,"close":864,"change":305,"percent_change":306,"volume":915,"transactions":9,"vwap":864},"2026-05-08",51.346,16800,{"date":917,"open":735,"high":735,"low":870,"close":747,"change":173,"percent_change":388,"volume":918,"transactions":9,"vwap":747},"2026-05-07",48600,{"date":920,"open":737,"high":864,"low":703,"close":737,"change":795,"percent_change":921,"volume":922,"transactions":9,"vwap":737},"2026-05-06",0.25,41700,{"date":924,"open":449,"high":870,"low":449,"close":925,"change":406,"percent_change":407,"volume":926,"transactions":9,"vwap":925},"2026-05-05",51.16,27600,{"date":928,"open":716,"high":870,"low":929,"close":459,"change":146,"percent_change":930,"volume":931,"transactions":9,"vwap":459},"2026-05-04",51.029999,-0.37,45900,{"date":933,"open":904,"high":787,"low":672,"close":742,"change":934,"percent_change":552,"volume":935,"transactions":9,"vwap":742},"2026-05-01",-0.09,40200,{"date":937,"open":764,"high":938,"low":747,"close":939,"change":305,"percent_change":306,"volume":886,"transactions":9,"vwap":939},"2026-04-30",51.43,51.37,{"date":941,"open":757,"high":757,"low":942,"close":737,"change":943,"percent_change":552,"volume":944,"transactions":9,"vwap":737},"2026-04-29",51.248,-0.095,30500,{"date":946,"open":947,"high":948,"low":864,"close":949,"change":950,"percent_change":278,"volume":951,"transactions":9,"vwap":949},"2026-04-28",51.36,51.47,51.385,-0.065,23300,{"date":953,"open":792,"high":954,"low":955,"close":792,"change":67,"percent_change":350,"volume":856,"transactions":9,"vwap":792},"2026-04-27",51.53,51.424,{"date":957,"open":948,"high":958,"low":959,"close":960,"change":305,"percent_change":306,"volume":844,"transactions":9,"vwap":960},"2026-04-24",51.51,51.4,51.5,{"date":962,"open":963,"high":963,"low":864,"close":741,"change":442,"percent_change":279,"volume":964,"transactions":9,"vwap":741},"2026-04-23",51.6,43900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":760,"volume":972,"transactions":9,"vwap":970},"2026-04-22",51.68,51.75,51.515,51.555,0.102,141400,{"date":974,"open":954,"high":975,"low":959,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-21",51.535,51.453,-0.147,-0.28,51800,{"date":981,"open":982,"high":982,"low":983,"close":963,"change":220,"percent_change":221,"volume":984,"transactions":9,"vwap":963},"2026-04-20",51.62,51.57,39300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":921,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-17",51.59,51.74,51.575,51.64,0.49,24700,{"date":994,"open":853,"high":853,"low":854,"close":735,"change":221,"percent_change":995,"volume":996,"transactions":9,"vwap":735},"2026-04-16",-0.16,9400,{"date":998,"open":999,"high":1000,"low":764,"close":948,"change":950,"percent_change":278,"volume":1001,"transactions":9,"vwap":948},"2026-04-15",51.485,51.496,24200,{"date":1003,"open":741,"high":1004,"low":1005,"close":975,"change":795,"percent_change":921,"volume":1006,"transactions":9,"vwap":975},"2026-04-14",51.69,51.415,26600,{"date":1008,"open":747,"high":982,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1006,"transactions":9,"vwap":1010},"2026-04-13",51.185,51.405,0.156,0.3,{"date":1014,"open":939,"high":939,"low":758,"close":1015,"change":1016,"percent_change":315,"volume":1017,"transactions":9,"vwap":1015},"2026-04-10",51.249,-0.111,31100,{"date":1019,"open":747,"high":757,"low":758,"close":947,"change":843,"percent_change":1020,"volume":1021,"transactions":9,"vwap":947},"2026-04-09",0.18,29500,{"date":1023,"open":1024,"high":1024,"low":736,"close":764,"change":1025,"percent_change":991,"volume":1026,"transactions":9,"vwap":764},"2026-04-08",51.46,0.251,39400,{"date":1028,"open":441,"high":1029,"low":501,"close":1029,"change":1030,"percent_change":795,"volume":1031,"transactions":9,"vwap":1029},"2026-04-07",51.019001,0.064,52900,{"date":1033,"open":550,"high":810,"low":550,"close":804,"change":877,"percent_change":877,"volume":1034,"transactions":9,"vwap":804},"2026-04-06",19800,{"date":1036,"open":587,"high":481,"low":587,"close":804,"change":726,"percent_change":727,"volume":1037,"transactions":9,"vwap":804},"2026-04-02",12900,{"date":1039,"open":502,"high":558,"low":549,"close":573,"change":1040,"percent_change":259,"volume":1041,"transactions":9,"vwap":573},"2026-04-01",-0.124,16300,{"date":1043,"open":567,"high":1044,"low":501,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-31",51.0040016,0.399,0.79,13300,{"date":1049,"open":385,"high":1050,"low":1051,"close":1052,"change":494,"percent_change":495,"volume":1053,"transactions":9,"vwap":1052},"2026-03-30",50.7,50.585,50.605,17400,{"date":1055,"open":1056,"high":373,"low":1057,"close":1056,"change":711,"percent_change":712,"volume":1041,"transactions":9,"vwap":1056},"2026-03-27",50.51,50.48,{"date":1059,"open":594,"high":541,"low":386,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-26",50.615,-0.31,-0.61,25400,{"date":1065,"open":896,"high":493,"low":487,"close":1066,"change":1067,"percent_change":73,"volume":1068,"transactions":9,"vwap":1066},"2026-03-25",50.925,0.165,18000,{"date":1070,"open":609,"high":541,"low":1050,"close":601,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":601},"2026-03-24",-0.129,-0.25,16200,{"date":1075,"open":889,"high":481,"low":601,"close":1076,"change":1077,"percent_change":581,"volume":1078,"transactions":9,"vwap":1076},"2026-03-23",50.889,0.209,15500,{"date":1080,"open":441,"high":441,"low":403,"close":403,"change":897,"percent_change":1081,"volume":1082,"transactions":9,"vwap":403},"2026-03-20",-0.8,25300,{"date":1084,"open":820,"high":725,"low":601,"close":459,"change":1085,"percent_change":727,"volume":1086,"transactions":9,"vwap":459},"2026-03-19",0.074,36600,{"date":1088,"open":904,"high":904,"low":430,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-18",51.015999,-0.264,-0.51,42500,{"date":1094,"open":659,"high":735,"low":659,"close":742,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":742},"2026-03-17",0.24,0.47,107200,{"date":1099,"open":698,"high":707,"low":1089,"close":698,"change":1100,"percent_change":1012,"volume":1101,"transactions":9,"vwap":698},"2026-03-16",0.155,63700,{"date":1103,"open":810,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":351,"volume":1108,"transactions":9,"vwap":1106},"2026-03-13",51.095001,50.878,50.885,-0.101,31700,{"date":1110,"open":718,"high":718,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-12",50.986,-0.339,-0.66,28800,{"date":1116,"open":748,"high":947,"low":866,"close":1117,"change":711,"percent_change":351,"volume":1118,"transactions":9,"vwap":1117},"2026-03-11",51.325,31000,{"date":1120,"open":983,"high":983,"low":938,"close":938,"change":67,"percent_change":350,"volume":1121,"transactions":9,"vwap":938},"2026-03-10",19000,{"date":1123,"open":716,"high":958,"low":716,"close":1124,"change":168,"percent_change":832,"volume":1125,"transactions":9,"vwap":1124},"2026-03-09",51.48,41300,{"date":1127,"open":737,"high":1128,"low":747,"close":947,"change":378,"percent_change":712,"volume":992,"transactions":9,"vwap":947},"2026-03-06",51.445,{"date":1130,"open":958,"high":987,"low":948,"close":948,"change":1131,"percent_change":1132,"volume":796,"transactions":9,"vwap":948},"2026-03-05",-0.156,-0.3,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":406,"volume":1140,"transactions":9,"vwap":1138},"2026-03-04",51.63,51.78,51.545,51.626,0.036,36500,{"date":1142,"open":852,"high":1135,"low":959,"close":987,"change":378,"percent_change":712,"volume":1143,"transactions":9,"vwap":987},"2026-03-03",39100,{"date":1145,"open":1146,"high":988,"low":1146,"close":1147,"change":315,"percent_change":158,"volume":1021,"transactions":9,"vwap":1147},"2026-03-02",51.56,51.7,{"date":1149,"open":1150,"high":25,"low":1150,"close":1151,"change":67,"percent_change":350,"volume":1152,"transactions":9,"vwap":1151},"2026-02-27",51.91,51.92,35700,{"date":1154,"open":52,"high":1155,"low":1151,"close":1156,"change":23,"percent_change":305,"volume":1157,"transactions":9,"vwap":1156},"2026-02-26",52.0050011,51.97,24600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":877,"percent_change":877,"volume":1163,"transactions":9,"vwap":1162},"2026-02-25",52.07,51.88,51.93,20300,{"date":1165,"open":1151,"high":1166,"low":1167,"close":1162,"change":388,"percent_change":389,"volume":1168,"transactions":9,"vwap":1162},"2026-02-24",51.96,51.86,32000,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":53,"volume":1175,"transactions":9,"vwap":1173},"2026-02-23",52.12,51.915,51.99,0.05,39800,{"date":1177,"open":1161,"high":1156,"low":1161,"close":1178,"change":877,"percent_change":877,"volume":1179,"transactions":9,"vwap":1178},"2026-02-20",51.94,29200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1178,"change":397,"percent_change":211,"volume":1185,"transactions":9,"vwap":1178},"2026-02-19",51.87,51.95,51.85,42300,{"date":1187,"open":1167,"high":1183,"low":1184,"close":1150,"change":23,"percent_change":305,"volume":1188,"transactions":9,"vwap":1150},"2026-02-18",38400,{"date":1190,"open":1182,"high":1191,"low":1192,"close":1182,"change":877,"percent_change":877,"volume":1193,"transactions":9,"vwap":1182},"2026-02-17",51.9,51.835,42900,{"date":1195,"open":1191,"high":1151,"low":1196,"close":1182,"change":719,"percent_change":306,"volume":1197,"transactions":9,"vwap":1182},"2026-02-13",51.82,52000,{"date":1199,"open":1136,"high":1184,"low":1200,"close":1201,"change":451,"percent_change":452,"volume":1202,"transactions":9,"vwap":1201},"2026-02-12",51.775,51.785,37900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1136,"change":1208,"percent_change":397,"volume":1209,"transactions":9,"vwap":1136},"2026-02-11",51.8,52.049999,51.71,0.015,61300,{"date":1211,"open":1136,"high":1192,"low":1212,"close":1213,"change":22,"percent_change":23,"volume":1214,"transactions":9,"vwap":1213},"2026-02-10",51.73,51.765,50000,{"date":1216,"open":1004,"high":1217,"low":1218,"close":1219,"change":860,"percent_change":795,"volume":1220,"transactions":9,"vwap":1219},"2026-02-09",51.76,51.67,51.745,80300,{"date":1222,"open":1223,"high":968,"low":1135,"close":967,"change":1174,"percent_change":53,"volume":1224,"transactions":9,"vwap":967},"2026-02-06",51.66,33200,{"date":1226,"open":1146,"high":1223,"low":1227,"close":1135,"change":23,"percent_change":305,"volume":1026,"transactions":9,"vwap":1135},"2026-02-05",51.552,{"date":1229,"open":1230,"high":1230,"low":1146,"close":987,"change":67,"percent_change":350,"volume":1231,"transactions":9,"vwap":987},"2026-02-04",51.65,37400,{"date":1233,"open":982,"high":1004,"low":983,"close":990,"change":22,"percent_change":23,"volume":833,"transactions":9,"vwap":990},"2026-02-03",{"date":1235,"open":1147,"high":1207,"low":963,"close":982,"change":978,"percent_change":1236,"volume":1237,"transactions":9,"vwap":982},"2026-02-02",-0.54,58900,{"date":1239,"open":1136,"high":1151,"low":1136,"close":1191,"change":211,"percent_change":168,"volume":1240,"transactions":9,"vwap":1191},"2026-01-30",35300,{"date":1242,"open":1167,"high":1167,"low":1243,"close":1244,"change":406,"percent_change":407,"volume":1245,"transactions":9,"vwap":1244},"2026-01-29",51.716,51.84,46200,{"date":1247,"open":1248,"high":1249,"low":988,"close":1250,"change":377,"percent_change":378,"volume":1251,"transactions":9,"vwap":1250},"2026-01-28",51.79,51.865,51.77,45400,{"date":1253,"open":1254,"high":1151,"low":1255,"close":1256,"change":1257,"percent_change":334,"volume":1258,"transactions":9,"vwap":1256},"2026-01-27",51.81,51.795,51.825,-0.007,36300,{"date":1260,"open":1254,"high":1261,"low":1136,"close":1262,"change":1263,"percent_change":23,"volume":1264,"transactions":9,"vwap":1262},"2026-01-26",51.89,51.832,0.022,32800,{"date":1266,"open":1217,"high":1267,"low":1217,"close":1254,"change":22,"percent_change":23,"volume":728,"transactions":9,"vwap":1254},"2026-01-23",51.83,{"date":1269,"open":1217,"high":1196,"low":988,"close":1248,"change":877,"percent_change":877,"volume":1270,"transactions":9,"vwap":1248},"2026-01-22",21400,{"date":1272,"open":967,"high":1254,"low":1223,"close":1248,"change":1273,"percent_change":872,"volume":1274,"transactions":9,"vwap":1248},"2026-01-21",0.151,20700,{"date":1276,"open":1146,"high":1223,"low":1146,"close":1277,"change":1278,"percent_change":351,"volume":1279,"transactions":9,"vwap":1277},"2026-01-20",51.639,-0.106,32700,{"date":1281,"open":1217,"high":1136,"low":1282,"close":1219,"change":451,"percent_change":452,"volume":1283,"transactions":9,"vwap":1219},"2026-01-16",51.705,34600,{"date":1285,"open":968,"high":1248,"low":1286,"close":988,"change":334,"percent_change":335,"volume":1287,"transactions":9,"vwap":988},"2026-01-15",51.698,45600,{"date":1289,"open":1004,"high":1290,"low":1291,"close":968,"change":22,"percent_change":23,"volume":1292,"transactions":9,"vwap":968},"2026-01-14",51.759,51.675,38800,{"date":1294,"open":1295,"high":1136,"low":1291,"close":1212,"change":452,"percent_change":22,"volume":931,"transactions":9,"vwap":1212},"2026-01-13",51.72,{"date":1297,"open":982,"high":1217,"low":982,"close":1295,"change":452,"percent_change":22,"volume":1298,"transactions":9,"vwap":1295},"2026-01-12",51400,{"date":1300,"open":988,"high":1217,"low":1223,"close":1207,"change":397,"percent_change":211,"volume":749,"transactions":9,"vwap":1207},"2026-01-09",{"date":1302,"open":1230,"high":1250,"low":1303,"close":967,"change":334,"percent_change":335,"volume":1304,"transactions":9,"vwap":967},"2026-01-08",51.625,38000,{"date":1306,"open":1147,"high":988,"low":1218,"close":1004,"change":220,"percent_change":221,"volume":1231,"transactions":9,"vwap":1004},"2026-01-07",{"date":1308,"open":988,"high":988,"low":1230,"close":1212,"change":23,"percent_change":305,"volume":1231,"transactions":9,"vwap":1212},"2026-01-06",{"date":1310,"open":1223,"high":1212,"low":990,"close":1004,"change":1311,"percent_change":843,"volume":1312,"transactions":9,"vwap":1004},"2026-01-05",0.049,44800,{"date":1314,"open":1135,"high":1223,"low":1315,"close":1316,"change":1317,"percent_change":168,"volume":1318,"transactions":9,"vwap":1316},"2026-01-02",51.58,51.641,0.061,49100,{"date":1320,"open":982,"high":1218,"low":1315,"close":1315,"change":934,"percent_change":250,"volume":1321,"transactions":9,"vwap":1315},"2025-12-31",41400,{"date":1323,"open":982,"high":1255,"low":1324,"close":1218,"change":877,"percent_change":877,"volume":1325,"transactions":9,"vwap":1218},"2025-12-30",51.615,130500,{"date":1327,"open":987,"high":1147,"low":1328,"close":1218,"change":406,"percent_change":407,"volume":1329,"transactions":9,"vwap":1218},"2025-12-29",51.585,35900,{"date":1331,"open":963,"high":1277,"low":1315,"close":963,"change":22,"percent_change":23,"volume":1332,"transactions":9,"vwap":963},"2025-12-26",47600,{"date":1334,"open":1335,"high":1336,"low":969,"close":1315,"change":1337,"percent_change":406,"volume":1338,"transactions":9,"vwap":1315},"2025-12-24",51.52,51.61,0.035,17900,{"date":1340,"open":741,"high":1336,"low":741,"close":1137,"change":726,"percent_change":727,"volume":1341,"transactions":9,"vwap":1137},"2025-12-23",44700,{"date":1343,"open":1124,"high":960,"low":852,"close":948,"change":877,"percent_change":877,"volume":1344,"transactions":9,"vwap":948},"2025-12-22",37500,{"date":1346,"open":1124,"high":1347,"low":1348,"close":948,"change":67,"percent_change":350,"volume":1118,"transactions":9,"vwap":948},"2025-12-19",51.55,51.462,{"date":1350,"open":853,"high":983,"low":1351,"close":1335,"change":1352,"percent_change":230,"volume":1353,"transactions":9,"vwap":1335},"2025-12-18",51.435,-0.195,28900,{"date":1355,"open":968,"high":1217,"low":967,"close":1356,"change":298,"percent_change":173,"volume":1357,"transactions":9,"vwap":1356},"2025-12-17",51.715,31400,{"date":1359,"open":1218,"high":1360,"low":1223,"close":1212,"change":1174,"percent_change":53,"volume":1361,"transactions":9,"vwap":1212},"2025-12-16",51.755,32300,{"date":1363,"open":1147,"high":968,"low":967,"close":967,"change":334,"percent_change":335,"volume":992,"transactions":9,"vwap":967},"2025-12-15",{"date":1365,"open":1218,"high":1295,"low":1135,"close":1004,"change":67,"percent_change":350,"volume":1366,"transactions":9,"vwap":1004},"2025-12-12",39900,{"date":1368,"open":988,"high":1248,"low":1207,"close":988,"change":173,"percent_change":388,"volume":1258,"transactions":9,"vwap":988},"2025-12-11",{"date":1370,"open":1146,"high":1250,"low":954,"close":1250,"change":795,"percent_change":921,"volume":1371,"transactions":9,"vwap":1250},"2025-12-10",48300,{"date":1373,"open":1135,"high":1218,"low":1315,"close":990,"change":23,"percent_change":305,"volume":1374,"transactions":9,"vwap":990},"2025-12-09",82300,{"date":1376,"open":1218,"high":1295,"low":989,"close":963,"change":378,"percent_change":712,"volume":1377,"transactions":9,"vwap":963},"2025-12-08",229000,{"date":1379,"open":1380,"high":1295,"low":1291,"close":1207,"change":452,"percent_change":22,"volume":1381,"transactions":9,"vwap":1207},"2025-12-05",51.704,41900,{"date":1383,"open":1136,"high":1136,"low":982,"close":1147,"change":240,"percent_change":192,"volume":1384,"transactions":9,"vwap":1147},"2025-12-04",14900,{"date":1386,"open":1161,"high":1161,"low":967,"close":1250,"change":53,"percent_change":495,"volume":1387,"transactions":9,"vwap":1250},"2025-12-03",27000,{"date":1389,"open":1135,"high":1207,"low":1336,"close":1218,"change":211,"percent_change":168,"volume":1390,"transactions":9,"vwap":1218},"2025-12-02",26500,{"date":1392,"open":1147,"high":1147,"low":1315,"close":1336,"change":783,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1336},"2025-12-01",-0.65,40400,{"date":1396,"open":1150,"high":1397,"low":1398,"close":1183,"change":1174,"percent_change":53,"volume":1399,"transactions":9,"vwap":1183},"2025-11-28",52.02,51.895,23000,{"date":1401,"open":1254,"high":1402,"low":1205,"close":1191,"change":843,"percent_change":720,"volume":1031,"transactions":9,"vwap":1191},"2025-11-26",52.099998,{"date":1404,"open":1147,"high":1244,"low":1147,"close":1254,"change":843,"percent_change":720,"volume":1353,"transactions":9,"vwap":1254},"2025-11-25",{"date":1406,"open":982,"high":1295,"low":982,"close":1295,"change":53,"percent_change":495,"volume":1407,"transactions":9,"vwap":1295},"2025-11-24",23400,{"date":1409,"open":1410,"high":1411,"low":954,"close":982,"change":168,"percent_change":832,"volume":1412,"transactions":9,"vwap":982},"2025-11-21",51.549,51.665,18700,{"date":1414,"open":1146,"high":982,"low":1124,"close":960,"change":22,"percent_change":23,"volume":1415,"transactions":9,"vwap":960},"2025-11-20",29600,{"date":1417,"open":1124,"high":983,"low":1124,"close":1124,"change":334,"percent_change":335,"volume":1387,"transactions":9,"vwap":1124},"2025-11-19",{"date":1419,"open":938,"high":960,"low":938,"close":853,"change":211,"percent_change":168,"volume":1420,"transactions":9,"vwap":853},"2025-11-18",23500,{"date":1422,"open":852,"high":853,"low":959,"close":938,"change":220,"percent_change":221,"volume":1017,"transactions":9,"vwap":938},"2025-11-17",{"date":1424,"open":938,"high":1425,"low":959,"close":948,"change":67,"percent_change":350,"volume":1426,"transactions":9,"vwap":948},"2025-11-14",51.54,70700,{"date":1428,"open":1230,"high":1230,"low":958,"close":1335,"change":278,"percent_change":1072,"volume":1185,"transactions":9,"vwap":1335},"2025-11-13",{"date":1430,"open":1295,"high":1295,"low":982,"close":1230,"change":221,"percent_change":512,"volume":1431,"transactions":9,"vwap":1230},"2025-11-12",21300,{"date":1433,"open":1303,"high":1248,"low":1303,"close":1212,"change":843,"percent_change":720,"volume":1434,"transactions":9,"vwap":1212},"2025-11-11",32900,{"date":1436,"open":1347,"high":1218,"low":1347,"close":990,"change":603,"percent_change":580,"volume":1321,"transactions":9,"vwap":990},"2025-11-10",{"date":1438,"open":852,"high":954,"low":852,"close":954,"change":1174,"percent_change":53,"volume":1439,"transactions":9,"vwap":954},"2025-11-07",28500,{"date":1441,"open":792,"high":954,"low":852,"close":1124,"change":406,"percent_change":407,"volume":1442,"transactions":9,"vwap":1124},"2025-11-06",17500,{"date":1444,"open":960,"high":960,"low":757,"close":757,"change":67,"percent_change":350,"volume":1407,"transactions":9,"vwap":757},"2025-11-05",{"date":1446,"open":752,"high":853,"low":752,"close":1024,"change":452,"percent_change":22,"volume":1447,"transactions":9,"vwap":1024},"2025-11-04",34700,{"date":1449,"open":990,"high":990,"low":792,"close":792,"change":1450,"percent_change":1451,"volume":728,"transactions":9,"vwap":792},"2025-11-03",-0.304,-0.59,{"date":1453,"open":988,"high":1196,"low":1454,"close":1455,"change":1456,"percent_change":173,"volume":1457,"transactions":9,"vwap":1455},"2025-10-31",51.735,51.754,-0.013,38500,{"date":1459,"open":1244,"high":1244,"low":1295,"close":1460,"change":1461,"percent_change":192,"volume":1462,"transactions":9,"vwap":1460},"2025-10-30",51.767,-0.073,60700,{"date":1464,"open":1465,"high":1171,"low":1267,"close":1244,"change":250,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1244},"2025-10-29",52.040001,-0.33,60600,{"date":1469,"open":1470,"high":1471,"low":1166,"close":1472,"change":334,"percent_change":335,"volume":1473,"transactions":9,"vwap":1472},"2025-10-28",51.98,52.15,52.0099983,71300,{"date":1475,"open":1191,"high":1476,"low":1191,"close":1397,"change":795,"percent_change":921,"volume":1477,"transactions":9,"vwap":1397},"2025-10-27",52.09,45200,{"date":1479,"open":1150,"high":1480,"low":1267,"close":1261,"change":843,"percent_change":720,"volume":849,"transactions":9,"vwap":1261},"2025-10-24",51.933,{"date":1482,"open":968,"high":1244,"low":988,"close":1205,"change":334,"percent_change":335,"volume":1001,"transactions":9,"vwap":1205},"2025-10-23",{"date":1484,"open":1136,"high":1196,"low":968,"close":1254,"change":1485,"percent_change":877,"volume":1486,"transactions":9,"vwap":1254},"2025-10-22",0.001,27800,{"date":1488,"open":1167,"high":1178,"low":1248,"close":1489,"change":788,"percent_change":305,"volume":1490,"transactions":9,"vwap":1489},"2025-10-21",51.809,26700,{"date":1492,"open":1004,"high":1205,"low":1004,"close":1250,"change":53,"percent_change":495,"volume":1493,"transactions":9,"vwap":1250},"2025-10-20",26300,{"date":1495,"open":1336,"high":1219,"low":1336,"close":1218,"change":173,"percent_change":388,"volume":1496,"transactions":9,"vwap":1218},"2025-10-17",34900,{"date":1498,"open":1218,"high":968,"low":1223,"close":1147,"change":877,"percent_change":877,"volume":1499,"transactions":9,"vwap":1147},"2025-10-16",46800,{"date":1501,"open":1223,"high":968,"low":987,"close":1147,"change":603,"percent_change":580,"volume":1502,"transactions":9,"vwap":1147},"2025-10-15",38900,{"date":1504,"open":757,"high":1218,"low":1505,"close":987,"change":842,"percent_change":843,"volume":1506,"transactions":9,"vwap":987},"2025-10-14",51.395,48700,{"date":1508,"open":960,"high":1137,"low":1005,"close":1137,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1137},"2025-10-13",0.195,0.38,15600,{"date":1513,"open":958,"high":1347,"low":752,"close":752,"change":192,"percent_change":771,"volume":1514,"transactions":9,"vwap":752},"2025-10-10",36200,{"date":1516,"open":954,"high":954,"low":938,"close":853,"change":934,"percent_change":250,"volume":1517,"transactions":9,"vwap":853},"2025-10-09",51000,{"date":1519,"open":1336,"high":1207,"low":1315,"close":1315,"change":67,"percent_change":350,"volume":1520,"transactions":9,"vwap":1315},"2025-10-08",45100,{"date":1522,"open":963,"high":1147,"low":963,"close":1135,"change":397,"percent_change":211,"volume":1523,"transactions":9,"vwap":1135},"2025-10-07",30600,{"date":1525,"open":1136,"high":1136,"low":963,"close":963,"change":220,"percent_change":221,"volume":1526,"transactions":9,"vwap":963},"2025-10-06",53800,{"date":1528,"open":1004,"high":1147,"low":982,"close":990,"change":67,"percent_change":350,"volume":1529,"transactions":9,"vwap":990},"2025-10-03",37700,{"date":1531,"open":1336,"high":968,"low":1532,"close":1004,"change":211,"percent_change":168,"volume":766,"transactions":9,"vwap":1004},"2025-10-02",51.605,{"date":1534,"open":963,"high":1535,"low":1425,"close":1135,"change":442,"percent_change":279,"volume":1536,"transactions":9,"vwap":1135},"2025-10-01",51.635,31900,{"date":1538,"open":1217,"high":1205,"low":1295,"close":1213,"change":451,"percent_change":452,"volume":1539,"transactions":9,"vwap":1213},"2025-09-30",30300,{"date":1541,"open":1212,"high":1250,"low":1147,"close":1217,"change":860,"percent_change":795,"volume":1202,"transactions":9,"vwap":1217},"2025-09-29",{"date":1543,"open":967,"high":1295,"low":1223,"close":1544,"change":22,"percent_change":23,"volume":1545,"transactions":9,"vwap":1544},"2025-09-26",51.695,19100,{"date":1547,"open":967,"high":968,"low":1135,"close":1291,"change":943,"percent_change":552,"volume":1548,"transactions":9,"vwap":1291},"2025-09-25",58000,{"date":1550,"open":1217,"high":1244,"low":968,"close":1250,"change":388,"percent_change":389,"volume":1551,"transactions":9,"vwap":1250},"2025-09-24",56900,{"date":1553,"open":1136,"high":1150,"low":1217,"close":1267,"change":602,"percent_change":603,"volume":856,"transactions":9,"vwap":1267},"2025-09-23",{"date":1555,"open":1254,"high":1254,"low":1212,"close":1200,"change":334,"percent_change":335,"volume":1304,"transactions":9,"vwap":1200},"2025-09-22",{"date":1557,"open":1217,"high":1267,"low":968,"close":1201,"change":1558,"percent_change":1174,"volume":1559,"transactions":9,"vwap":1201},"2025-09-19",0.025,45500,{"date":1561,"open":1147,"high":1205,"low":1147,"close":1217,"change":1208,"percent_change":397,"volume":1562,"transactions":9,"vwap":1217},"2025-09-18",43000,{"date":1564,"open":1196,"high":1162,"low":988,"close":1219,"change":377,"percent_change":378,"volume":1473,"transactions":9,"vwap":1219},"2025-09-17",{"date":1566,"open":1267,"high":1191,"low":1248,"close":1205,"change":388,"percent_change":389,"volume":1567,"transactions":9,"vwap":1205},"2025-09-16",50900,{"date":1569,"open":1205,"high":1162,"low":1136,"close":1167,"change":1570,"percent_change":760,"volume":1571,"transactions":9,"vwap":1167},"2025-09-15",0.105,63600,{"date":1573,"open":1250,"high":1136,"low":1147,"close":1360,"change":249,"percent_change":995,"volume":1574,"transactions":9,"vwap":1360},"2025-09-12",36000,{"date":1576,"open":1248,"high":1151,"low":1004,"close":1244,"change":760,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1244},"2025-09-11",0.39,100900,{"date":1580,"open":963,"high":1004,"low":963,"close":990,"change":602,"percent_change":603,"volume":1499,"transactions":9,"vwap":990},"2025-09-10",{"date":1582,"open":1218,"high":1218,"low":958,"close":1328,"change":511,"percent_change":512,"volume":873,"transactions":9,"vwap":1328},"2025-09-09",{"date":1584,"open":1230,"high":1250,"low":963,"close":1223,"change":406,"percent_change":407,"volume":1585,"transactions":9,"vwap":1223},"2025-09-08",55400,{"date":1587,"open":1295,"high":968,"low":1347,"close":987,"change":843,"percent_change":720,"volume":1245,"transactions":9,"vwap":987},"2025-09-05",{"date":1589,"open":954,"high":1315,"low":741,"close":960,"change":305,"percent_change":306,"volume":796,"transactions":9,"vwap":960},"2025-09-04",{"date":1591,"open":717,"high":1124,"low":717,"close":741,"change":1020,"percent_change":1592,"volume":1593,"transactions":9,"vwap":741},"2025-09-03",0.35,62200,{"date":1595,"open":752,"high":752,"low":753,"close":717,"change":1132,"percent_change":1596,"volume":1597,"transactions":9,"vwap":717},"2025-09-02",-0.58,46500,{"date":1599,"open":1600,"high":1146,"low":1335,"close":1425,"change":67,"percent_change":350,"volume":1601,"transactions":9,"vwap":1425},"2025-08-29",51.551,24400,{"date":1603,"open":1335,"high":982,"low":1335,"close":987,"change":23,"percent_change":305,"volume":1604,"transactions":9,"vwap":987},"2025-08-28",26100,{"date":1606,"open":1024,"high":983,"low":792,"close":1347,"change":23,"percent_change":305,"volume":1607,"transactions":9,"vwap":1347},"2025-08-27",22000,{"date":1609,"open":958,"high":954,"low":852,"close":958,"change":211,"percent_change":168,"volume":1001,"transactions":9,"vwap":958},"2025-08-26",{"date":1611,"open":853,"high":853,"low":852,"close":792,"change":278,"percent_change":1072,"volume":1063,"transactions":9,"vwap":792},"2025-08-25",{"date":1613,"open":737,"high":1230,"low":742,"close":1315,"change":1614,"percent_change":151,"volume":1615,"transactions":9,"vwap":1315},"2025-08-22",0.375,49600,{"date":1617,"open":764,"high":958,"low":870,"close":800,"change":711,"percent_change":351,"volume":1618,"transactions":9,"vwap":800},"2025-08-21",283300,{"date":1620,"open":734,"high":864,"low":742,"close":734,"change":298,"percent_change":173,"volume":1163,"transactions":9,"vwap":734},"2025-08-20",{"date":1622,"open":734,"high":939,"low":787,"close":1117,"change":1337,"percent_change":406,"volume":905,"transactions":9,"vwap":1117},"2025-08-19",{"date":1624,"open":748,"high":748,"low":742,"close":737,"change":298,"percent_change":173,"volume":1625,"transactions":9,"vwap":737},"2025-08-18",33500,{"date":1627,"open":864,"high":864,"low":787,"close":1628,"change":1629,"percent_change":934,"volume":1630,"transactions":9,"vwap":1628},"2025-08-15",51.305,-0.045,32100,{"date":1632,"open":939,"high":854,"low":1633,"close":752,"change":1634,"percent_change":221,"volume":1635,"transactions":9,"vwap":752},"2025-08-14",51.289,-0.042,34800,{"date":1637,"open":734,"high":959,"low":734,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-08-13",51.392,0.184,0.36,25100,{"date":1643,"open":716,"high":718,"low":716,"close":1644,"change":1645,"percent_change":406,"volume":1646,"transactions":9,"vwap":1644},"2025-08-12",51.208,0.038,28200,{"date":1648,"open":672,"high":904,"low":725,"close":753,"change":452,"percent_change":22,"volume":1001,"transactions":9,"vwap":753},"2025-08-11",{"date":1650,"open":904,"high":904,"low":724,"close":925,"change":67,"percent_change":350,"volume":1026,"transactions":9,"vwap":925},"2025-08-08",{"date":1652,"open":672,"high":717,"low":925,"close":718,"change":719,"percent_change":720,"volume":1653,"transactions":9,"vwap":718},"2025-08-07",18800,{"date":1655,"open":707,"high":665,"low":439,"close":725,"change":1208,"percent_change":397,"volume":1656,"transactions":9,"vwap":725},"2025-08-06",26400,{"date":1658,"open":693,"high":716,"low":439,"close":449,"change":211,"percent_change":168,"volume":1659,"transactions":9,"vwap":449},"2025-08-05",47200,{"date":1661,"open":474,"high":694,"low":474,"close":703,"change":795,"percent_change":675,"volume":1662,"transactions":9,"vwap":703},"2025-08-04",9000,{"date":1664,"open":541,"high":429,"low":549,"close":558,"change":221,"percent_change":995,"volume":1157,"transactions":9,"vwap":558},"2025-08-01",{"date":1666,"open":698,"high":439,"low":430,"close":430,"change":335,"percent_change":220,"volume":1667,"transactions":9,"vwap":430},"2025-07-31",21900,{"date":1669,"open":703,"high":693,"low":647,"close":673,"change":950,"percent_change":278,"volume":1670,"transactions":9,"vwap":673},"2025-07-30",17300,{"date":1672,"open":1673,"high":459,"low":1673,"close":1674,"change":406,"percent_change":407,"volume":1675,"transactions":9,"vwap":1674},"2025-07-29",51.035,51.084999,11100,{"date":1677,"open":703,"high":439,"low":430,"close":1678,"change":298,"percent_change":173,"volume":1679,"transactions":9,"vwap":1678},"2025-07-28",51.014999,28400,{"date":1681,"open":493,"high":698,"low":1066,"close":929,"change":1337,"percent_change":406,"volume":1682,"transactions":9,"vwap":929},"2025-07-25",34500,{"date":1684,"open":646,"high":810,"low":481,"close":824,"change":1629,"percent_change":934,"volume":1685,"transactions":9,"vwap":824},"2025-07-24",28700,{"date":1687,"open":694,"high":694,"low":1678,"close":698,"change":240,"percent_change":192,"volume":1688,"transactions":9,"vwap":698},"2025-07-23",15900,{"date":1690,"open":929,"high":753,"low":430,"close":449,"change":306,"percent_change":117,"volume":1691,"transactions":9,"vwap":449},"2025-07-22",37600,{"date":1693,"open":449,"high":449,"low":441,"close":441,"change":719,"percent_change":720,"volume":1694,"transactions":9,"vwap":441},"2025-07-21",52800,{"date":1696,"open":473,"high":473,"low":1697,"close":1698,"change":406,"percent_change":407,"volume":1699,"transactions":9,"vwap":1698},"2025-07-18",50.849,50.865,7300,{"date":1701,"open":626,"high":889,"low":601,"close":1702,"change":211,"percent_change":168,"volume":1703,"transactions":9,"vwap":1702},"2025-07-17",50.795,22600,{"date":1705,"open":1050,"high":1706,"low":395,"close":1707,"change":1708,"percent_change":603,"volume":1709,"transactions":9,"vwap":1707},"2025-07-16",50.745,50.735,0.056,12500,{"date":1711,"open":820,"high":889,"low":405,"close":1712,"change":1713,"percent_change":552,"volume":728,"transactions":9,"vwap":1712},"2025-07-15",50.679,-0.091,{"date":1715,"open":601,"high":579,"low":1706,"close":626,"change":452,"percent_change":22,"volume":992,"transactions":9,"vwap":626},"2025-07-14",{"date":1717,"open":609,"high":609,"low":595,"close":601,"change":221,"percent_change":995,"volume":1718,"transactions":9,"vwap":601},"2025-07-11",20900,{"date":1720,"open":609,"high":550,"low":820,"close":501,"change":173,"percent_change":388,"volume":1721,"transactions":9,"vwap":501},"2025-07-10",21200,{"date":1723,"open":595,"high":573,"low":595,"close":486,"change":1724,"percent_change":1592,"volume":1646,"transactions":9,"vwap":486},"2025-07-09",0.175,{"date":1726,"open":601,"high":601,"low":1727,"close":1727,"change":943,"percent_change":146,"volume":1728,"transactions":9,"vwap":1727},"2025-07-08",50.695,18300,{"date":1730,"open":487,"high":487,"low":579,"close":820,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":820},"2025-07-07",-0.115,-0.23,55800,{"date":1735,"open":541,"high":429,"low":541,"close":503,"change":335,"percent_change":220,"volume":1736,"transactions":9,"vwap":503},"2025-07-03",20100,{"date":1738,"open":647,"high":647,"low":567,"close":1066,"change":1739,"percent_change":221,"volume":1740,"transactions":9,"vwap":1066},"2025-07-02",-0.041,46700,{"date":1742,"open":558,"high":1029,"low":1743,"close":1744,"change":1745,"percent_change":278,"volume":1746,"transactions":9,"vwap":1744},"2025-07-01",50.909,50.966,-0.064,60800,{"date":1748,"open":716,"high":716,"low":647,"close":929,"change":727,"percent_change":872,"volume":1749,"transactions":9,"vwap":929},"2025-06-30",48000,{"date":1751,"open":474,"high":474,"low":541,"close":573,"change":220,"percent_change":221,"volume":1604,"transactions":9,"vwap":573},"2025-06-27",{"date":1753,"open":549,"high":558,"low":1754,"close":558,"change":795,"percent_change":675,"volume":1755,"transactions":9,"vwap":558},"2025-06-26",50.805,111100,{"date":1757,"open":404,"high":889,"low":1758,"close":820,"change":452,"percent_change":22,"volume":728,"transactions":9,"vwap":820},"2025-06-25",50.711,{"date":1760,"open":373,"high":1761,"low":373,"close":579,"change":720,"percent_change":1762,"volume":1101,"transactions":9,"vwap":579},"2025-06-24",50.839,0.34,{"date":1764,"open":1056,"high":386,"low":1765,"close":386,"change":168,"percent_change":1095,"volume":1766,"transactions":9,"vwap":386},"2025-06-23",50.483,118100,{"date":1768,"open":312,"high":1769,"low":1770,"close":1771,"change":23,"percent_change":305,"volume":1772,"transactions":9,"vwap":1771},"2025-06-20",50.525,50.4,50.49,41000,{"date":1774,"open":1770,"high":1775,"low":1776,"close":1777,"change":1311,"percent_change":53,"volume":1778,"transactions":9,"vwap":1777},"2025-06-18",50.55,50.38,50.45,74300,{"date":1780,"open":1781,"high":1781,"low":295,"close":1782,"change":1783,"percent_change":452,"volume":1784,"transactions":9,"vwap":1782},"2025-06-17",50.44,50.401,0.006,78800,{"date":1786,"open":312,"high":1787,"low":295,"close":1788,"change":53,"percent_change":760,"volume":1789,"transactions":9,"vwap":1788},"2025-06-16",50.53,50.395,103200,{"date":1791,"open":312,"high":1777,"low":1792,"close":1792,"change":1793,"percent_change":1072,"volume":1794,"transactions":9,"vwap":1792},"2025-06-13",50.295,-0.125,64000,{"date":1796,"open":1797,"high":1797,"low":357,"close":358,"change":1337,"percent_change":406,"volume":1798,"transactions":9,"vwap":358},"2025-06-12",50.57,83000,{"date":181,"open":365,"high":1800,"low":1801,"close":1802,"change":1337,"percent_change":406,"volume":1803,"transactions":9,"vwap":1802},50.47,50.33,50.385,68500]