[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMX":3,"homepage-market-summary":29,"stock-historical-DMX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DMX","2026-10-02",{"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},"DoubleLine Multi-Sector Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.3317,3.08736,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.76,48.91,48.925,48.6,48.765,-0.005,-0.01,13628.288946,50.83,10799.315566928288,7.2,459,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":23,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},50.87,10981,4008128.207299,-0.72,"2025-04-22",[180,183,193,203,213,223,234,245,255,264,273,282,292,302,313,320,329,339,350,359,369,378,385,393,401,410,417,424,432,440,448,457,465,473,478,485,494,504,511,520,528,536,543,552,561,569,576,584,590,597,605,613,620,627,634,640,646,651,657,662,667,673,677,681,686,692,699,705,710,715,719,723,728,732,736,739,744,750,755,761,766,770,772,775,780,785,789,795,800,806,812,818,824,828,831,834,837,842,846,850,854,858,862,865,870,876,878,883,889,894,899,906,912,916,924,932,940,945,949,952,954,959,962,965,970,974,979,985,990,996,1001,1005,1009,1013,1018,1026,1030,1035,1038,1041,1047,1051,1054,1058,1063,1069,1075,1079,1082,1086,1090,1098,1103,1110,1115,1119,1123,1128,1134,1137,1141,1144,1150,1154,1156,1162,1166,1170,1176,1179,1183,1187,1190,1193,1196,1199,1201,1204,1209,1213,1218,1222,1224,1227,1230,1232,1236,1239,1242,1248,1251,1254,1258,1262,1266,1270,1274,1279,1282,1287,1289,1293,1298,1304,1309,1314,1319,1323,1325,1328,1332,1336,1341,1344,1346,1352,1357,1361,1365,1369,1372,1375,1378,1382,1384,1387,1390,1393,1395,1398,1402,1405,1410,1414,1418,1424,1429,1431,1434,1439,1444,1446,1450,1456,1459,1462,1464,1468,1471,1475,1480,1484,1488,1491,1494,1498,1502,1506,1509,1512,1516,1520,1523,1526,1528,1530,1533,1536,1540,1542,1544,1547,1553,1555,1561,1564,1568,1573,1577,1582,1584,1588,1591,1593,1597,1600,1605,1607,1611,1613,1615,1617,1620,1624,1628,1634,1637,1640,1643,1646,1651,1653,1656,1661,1665,1669,1671,1674,1679,1683,1686,1690,1694,1698,1701,1703,1705,1708,1712,1715,1719,1722,1725,1728,1731,1735,1740,1742,1745,1747,1751,1755,1757,1759,1763,1765,1769,1772,1776,1780,1784,1787,1791,1797,1800,1804,1807,1810,1813,1815,1819,1826,1829,1832,1836,1842,1847,1851,1857,1862,1867,1871,1876,1883,1889],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},147,48.8319,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.72,48.79,48.71,-0.2742,-0.56,49882.3898,135,48.7308,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",49.16,49.02,49.0392,-0.0808,-0.16,5041.5372,68,49.065,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",49.14,49,49.12,-0.055,-0.11,7902.638,100,49.0806,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",49.22,48.85,49.175,-0.1356,-0.27,20693.946,263,49.1055,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.27,49.3108,49.26,49.3106,0.0056,0.01,4959.3324,66,49.2795,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",49.3763,49.4,49.25,49.305,-0.12,-0.24,8630.2134,128,49.333,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",49.63,49.3408,49.425,-0.1984,-0.4,5326.4928,89,49.4982,{"date":256,"open":247,"high":247,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",49.59,49.6234,0.0084,0.02,10897.1934,72,49.6128,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":106,"volume":270,"transactions":271,"vwap":272},"2026-09-21",49.58,49.68,49.615,0.03,7851.4024,96,49.6228,{"date":274,"open":275,"high":268,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",49.56,49.585,-0.045,-0.09,3371.4024,47,49.5746,{"date":283,"open":284,"high":285,"low":286,"close":247,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",49.62,49.69,49.5916,0.0616,0.12,6678.1005,119,49.6314,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":106,"volume":299,"transactions":300,"vwap":301},"2026-09-16",49.5401,49.67,49.49,49.5684,0.028,12188.7659,142,49.5867,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",49.52,49.82,49.5144,49.5404,-0.0696,-0.14,19567.47164,212,49.5591,{"date":314,"open":315,"high":316,"low":275,"close":317,"change":208,"percent_change":209,"volume":318,"transactions":319,"vwap":263},"2026-09-14",49.57,49.7,49.61,18235.0112,141,{"date":321,"open":322,"high":323,"low":324,"close":322,"change":325,"percent_change":106,"volume":326,"transactions":327,"vwap":328},"2026-09-11",49.665,49.94,49.655,0.0322,14641.091,129,49.6766,{"date":330,"open":331,"high":316,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",49.66,49.55,49.6328,-0.1422,-0.29,13670.1126,86,49.6598,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",49.785,49.815,49.77,49.775,-0.05,-0.1,4906.026453,64,49.7811,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":262,"vwap":358},"2026-09-08",49.8499,49.875,49.825,-0.015,-0.03,7679.0096,49.8402,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":269,"volume":366,"transactions":367,"vwap":368},"2026-09-04",49.83,49.86,49.822,49.84,0.0166,7874.2126,76,49.842,{"date":370,"open":305,"high":371,"low":305,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",49.8699,49.8234,0.0184,0.04,4582.7496,51,49.8415,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":269,"percent_change":106,"volume":383,"transactions":211,"vwap":384},"2026-09-02",49.79,49.879,49.805,10168.2619,49.8387,{"date":386,"open":364,"high":387,"low":344,"close":344,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",49.85,-0.345,-0.69,19474.750228,148,49.8293,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":355,"percent_change":356,"volume":398,"transactions":399,"vwap":400},"2026-08-31",50.1,50.12,50.07,13550.9609,110,50.0912,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":355,"percent_change":356,"volume":407,"transactions":408,"vwap":409},"2026-08-28",50.16,50.21,50.13,50.135,7570.0786,91,50.1423,{"date":411,"open":405,"high":412,"low":405,"close":413,"change":230,"percent_change":260,"volume":414,"transactions":415,"vwap":416},"2026-08-27",50.2,50.15,11175.9623,124,50.1645,{"date":418,"open":405,"high":413,"low":405,"close":419,"change":420,"percent_change":260,"volume":421,"transactions":422,"vwap":423},"2026-08-26",50.14,0.0089,7136.3979,117,50.1374,{"date":425,"open":405,"high":426,"low":395,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":253,"vwap":431},"2026-08-25",50.35,50.1311,0.0461,0.09,12993.7112,50.1397,{"date":433,"open":434,"high":395,"low":397,"close":435,"change":436,"percent_change":269,"volume":437,"transactions":438,"vwap":439},"2026-08-24",50.0999,50.085,0.015,85864.938,61,50.0993,{"date":441,"open":442,"high":395,"low":443,"close":397,"change":23,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",50.09,50.05,-0.02,3695.938,55,50.0825,{"date":449,"open":450,"high":403,"low":443,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",50.065,50.08,-0.035,-0.07,5383.937032,81,50.078,{"date":458,"open":396,"high":405,"low":435,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",50.115,0.0401,0.08,6123.938,52,50.1123,{"date":466,"open":443,"high":467,"low":443,"close":468,"change":469,"percent_change":230,"volume":470,"transactions":471,"vwap":472},"2026-08-18",50.139,50.0749,0.0049,9436.7082,80,50.0639,{"date":474,"open":434,"high":413,"low":397,"close":397,"change":444,"percent_change":475,"volume":476,"transactions":348,"vwap":477},"2026-08-17",-0.04,8255.3119,50.0821,{"date":479,"open":451,"high":396,"low":480,"close":442,"change":481,"percent_change":482,"volume":483,"transactions":446,"vwap":484},"2026-08-14",50.075,0.002,0,5943.3839,50.1043,{"date":486,"open":451,"high":405,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",50.0799,50.088,0.0701,0.14,16173.8359,95,50.086,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":374,"volume":501,"transactions":502,"vwap":503},"2026-08-12",50.04,50.11,50.01,50.0179,0.0179,8804.8215,90,50.0415,{"date":505,"open":498,"high":406,"low":506,"close":507,"change":508,"percent_change":230,"volume":509,"transactions":271,"vwap":510},"2026-08-11",49.98,50,0.003,9723.1727,50.0035,{"date":512,"open":513,"high":397,"low":514,"close":515,"change":516,"percent_change":453,"volume":517,"transactions":518,"vwap":519},"2026-08-10",50.03,49.97,49.997,-0.0336,16747.0937,118,49.9923,{"date":521,"open":513,"high":442,"low":498,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",50.0306,0.0523,0.1,9576.1889,126,50.0316,{"date":529,"open":506,"high":530,"low":514,"close":531,"change":532,"percent_change":230,"volume":533,"transactions":534,"vwap":535},"2026-08-06",50.06,49.9783,0.0039,4652.4897,123,50.006,{"date":537,"open":507,"high":513,"low":323,"close":538,"change":539,"percent_change":269,"volume":540,"transactions":541,"vwap":542},"2026-08-05",49.9744,0.0158,13855.0534,122,49.9629,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":391,"vwap":551},"2026-08-04",49.93,49.9799,49.9586,0.0886,0.18,8807.2397,49.9501,{"date":553,"open":362,"high":554,"low":362,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",49.88,49.87,-0.1802,-0.36,8543.4297,84,49.8651,{"date":562,"open":507,"high":563,"low":564,"close":563,"change":565,"percent_change":230,"volume":566,"transactions":567,"vwap":568},"2026-07-31",50.0502,49.99,0.0052,3488.2337,70,50.0353,{"date":570,"open":564,"high":497,"low":564,"close":571,"change":572,"percent_change":549,"volume":573,"transactions":574,"vwap":575},"2026-07-30",50.045,0.0899,8280.7237,115,50.0327,{"date":577,"open":507,"high":578,"low":579,"close":580,"change":581,"percent_change":453,"volume":582,"transactions":492,"vwap":583},"2026-07-29",50.015,49.95,49.9551,-0.0349,6719.9427,49.9686,{"date":585,"open":586,"high":397,"low":586,"close":564,"change":269,"percent_change":106,"volume":587,"transactions":588,"vwap":589},"2026-07-28",49.9593,3228.7725,63,50.0024,{"date":591,"open":507,"high":507,"low":579,"close":592,"change":475,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",49.96,-0.08,8291.2331,116,49.9702,{"date":598,"open":545,"high":599,"low":600,"close":507,"change":601,"percent_change":524,"volume":602,"transactions":603,"vwap":604},"2026-07-24",50.02,49.9106,0.05,7646.2337,145,49.9883,{"date":606,"open":579,"high":607,"low":608,"close":579,"change":609,"percent_change":610,"volume":611,"transactions":376,"vwap":612},"2026-07-23",49.9837,49.91,-0.085,-0.17,4091.2337,49.9379,{"date":614,"open":397,"high":413,"low":615,"close":616,"change":593,"percent_change":199,"volume":617,"transactions":618,"vwap":619},"2026-07-22",49.9615,50.035,13285.2867,85,50.0596,{"date":621,"open":419,"high":412,"low":459,"close":459,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",-0.095,-0.19,19060.5046,183,50.1485,{"date":628,"open":413,"high":404,"low":629,"close":404,"change":630,"percent_change":429,"volume":631,"transactions":632,"vwap":633},"2026-07-20",50.1463,0.0451,6584.5448,99,50.157,{"date":635,"open":413,"high":412,"low":419,"close":636,"change":637,"percent_change":601,"volume":638,"transactions":367,"vwap":639},"2026-07-17",50.1649,0.0249,4620.8118,50.1612,{"date":641,"open":405,"high":642,"low":396,"close":419,"change":23,"percent_change":444,"volume":643,"transactions":644,"vwap":645},"2026-07-16",50.18,2882.5258,58,50.1377,{"date":647,"open":497,"high":404,"low":497,"close":413,"change":601,"percent_change":524,"volume":648,"transactions":649,"vwap":650},"2026-07-15",9786.5258,455,50.1387,{"date":652,"open":653,"high":395,"low":513,"close":395,"change":429,"percent_change":549,"volume":654,"transactions":655,"vwap":656},"2026-07-14",50.0401,14621.5258,259,50.051,{"date":658,"open":451,"high":442,"low":507,"close":498,"change":345,"percent_change":346,"volume":659,"transactions":660,"vwap":661},"2026-07-13",16275.1178,103,50.0247,{"date":663,"open":664,"high":664,"low":323,"close":665,"change":475,"percent_change":593,"volume":666,"transactions":9,"vwap":665},"2026-07-10",50.075001,50.060001,11800,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":230,"percent_change":260,"volume":672,"transactions":9,"vwap":671},"2026-07-09",50.066002,50.19,50.099998,7300,{"date":674,"open":665,"high":413,"low":675,"close":442,"change":277,"percent_change":278,"volume":676,"transactions":9,"vwap":442},"2026-07-08",50.040001,18600,{"date":678,"open":396,"high":404,"low":396,"close":406,"change":679,"percent_change":230,"volume":680,"transactions":9,"vwap":406},"2026-07-07",0.005,8900,{"date":682,"open":497,"high":670,"low":507,"close":405,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":405},"2026-07-06",0.057,0.11,10300,{"date":687,"open":688,"high":396,"low":675,"close":689,"change":690,"percent_change":288,"volume":691,"transactions":9,"vwap":689},"2026-07-02",50.080002,50.073002,0.061,10400,{"date":693,"open":694,"high":442,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",49.977,50.012001,-0.228,-0.45,10000,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":230,"percent_change":260,"volume":704,"transactions":9,"vwap":703},"2026-06-30",50.33,50.22,50.24,11400,{"date":706,"open":707,"high":703,"low":412,"close":708,"change":374,"percent_change":461,"volume":709,"transactions":9,"vwap":708},"2026-06-29",50.215,50.23,6300,{"date":711,"open":412,"high":712,"low":713,"close":670,"change":482,"percent_change":482,"volume":714,"transactions":9,"vwap":670},"2026-06-26",50.25,50.161,3800,{"date":716,"open":717,"high":712,"low":717,"close":670,"change":106,"percent_change":288,"volume":718,"transactions":9,"vwap":670},"2026-06-25",50.17,7200,{"date":720,"open":717,"high":717,"low":688,"close":405,"change":721,"percent_change":356,"volume":722,"transactions":9,"vwap":405},"2026-06-24",-0.014,12800,{"date":724,"open":419,"high":403,"low":671,"close":725,"change":726,"percent_change":356,"volume":727,"transactions":9,"vwap":725},"2026-06-23",50.144,-0.016,6400,{"date":729,"open":403,"high":708,"low":396,"close":403,"change":356,"percent_change":730,"volume":731,"transactions":9,"vwap":403},"2026-06-22",-0.06,14100,{"date":733,"open":734,"high":734,"low":670,"close":670,"change":735,"percent_change":684,"volume":722,"transactions":9,"vwap":670},"2026-06-18",50.3,0.055,{"date":737,"open":702,"high":734,"low":406,"close":406,"change":240,"percent_change":241,"volume":738,"transactions":9,"vwap":406},"2026-06-17",17700,{"date":740,"open":703,"high":741,"low":708,"close":742,"change":277,"percent_change":278,"volume":743,"transactions":9,"vwap":742},"2026-06-16",50.31,50.255,12900,{"date":745,"open":712,"high":734,"low":746,"close":734,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":734},"2026-06-15",50.204,0.131,0.26,5200,{"date":751,"open":419,"high":703,"low":497,"close":752,"change":753,"percent_change":429,"volume":754,"transactions":9,"vwap":752},"2026-06-12",50.169,0.044,13900,{"date":756,"open":599,"high":717,"low":564,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-11",50.125,0.154,0.31,13800,{"date":762,"open":506,"high":506,"low":592,"close":763,"change":764,"percent_change":209,"volume":765,"transactions":9,"vwap":763},"2026-06-10",49.971,-0.054,4500,{"date":767,"open":397,"high":397,"low":323,"close":768,"change":735,"percent_change":684,"volume":769,"transactions":9,"vwap":768},"2026-06-09",50.025002,5600,{"date":771,"open":514,"high":564,"low":323,"close":514,"change":23,"percent_change":444,"volume":754,"transactions":9,"vwap":514},"2026-06-08",{"date":773,"open":599,"high":599,"low":387,"close":506,"change":593,"percent_change":199,"volume":774,"transactions":9,"vwap":506},"2026-06-05",5400,{"date":776,"open":777,"high":778,"low":599,"close":665,"change":22,"percent_change":23,"volume":779,"transactions":9,"vwap":665},"2026-06-04",50.049999,50.084999,45900,{"date":781,"open":777,"high":671,"low":782,"close":783,"change":355,"percent_change":356,"volume":784,"transactions":9,"vwap":783},"2026-06-03",50.0099983,50.064999,7700,{"date":786,"open":688,"high":419,"low":787,"close":688,"change":436,"percent_change":269,"volume":788,"transactions":9,"vwap":688},"2026-06-02",50.069,12100,{"date":790,"open":675,"high":688,"low":791,"close":783,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":783},"2026-06-01",50.029999,-0.25,-0.5,9900,{"date":796,"open":734,"high":701,"low":797,"close":798,"change":735,"percent_change":684,"volume":799,"transactions":9,"vwap":798},"2026-05-29",50.29,50.315,7000,{"date":801,"open":802,"high":701,"low":642,"close":803,"change":804,"percent_change":429,"volume":805,"transactions":9,"vwap":803},"2026-05-28",50.218,50.26,0.045,12500,{"date":807,"open":702,"high":808,"low":670,"close":707,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":707},"2026-05-27",50.28,-0.155,-0.31,43800,{"date":813,"open":404,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":722,"transactions":9,"vwap":814},"2026-05-26",50.37,50.206,0.242,0.48,{"date":819,"open":405,"high":717,"low":665,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-22",50.128,-0.112,-0.22,9600,{"date":825,"open":397,"high":703,"low":675,"close":703,"change":826,"percent_change":748,"volume":827,"transactions":9,"vwap":703},"2026-05-21",0.13,15400,{"date":829,"open":412,"high":412,"low":564,"close":497,"change":269,"percent_change":106,"volume":830,"transactions":9,"vwap":497},"2026-05-20",14400,{"date":832,"open":507,"high":688,"low":545,"close":688,"change":106,"percent_change":288,"volume":833,"transactions":9,"vwap":688},"2026-05-19",62000,{"date":835,"open":791,"high":665,"low":782,"close":599,"change":436,"percent_change":269,"volume":836,"transactions":9,"vwap":599},"2026-05-18",6500,{"date":838,"open":405,"high":405,"low":514,"close":839,"change":610,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-15",50.0050011,-0.34,16800,{"date":843,"open":642,"high":670,"low":403,"close":844,"change":804,"percent_change":429,"volume":845,"transactions":9,"vwap":844},"2026-05-14",50.175,9700,{"date":847,"open":671,"high":413,"low":665,"close":405,"change":848,"percent_change":23,"volume":849,"transactions":9,"vwap":405},"2026-05-13",-0.006,11500,{"date":851,"open":419,"high":413,"low":442,"close":852,"change":730,"percent_change":240,"volume":853,"transactions":9,"vwap":852},"2026-05-12",50.136,3700,{"date":855,"open":712,"high":808,"low":405,"close":856,"change":857,"percent_change":475,"volume":676,"transactions":9,"vwap":856},"2026-05-11",50.196,-0.019,{"date":859,"open":642,"high":712,"low":419,"close":707,"change":860,"percent_change":826,"volume":861,"transactions":9,"vwap":707},"2026-05-08",0.065,10200,{"date":863,"open":708,"high":703,"low":405,"close":413,"change":453,"percent_change":309,"volume":864,"transactions":9,"vwap":413},"2026-05-07",9000,{"date":866,"open":670,"high":708,"low":670,"close":702,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":702},"2026-05-06",0.119,0.24,7400,{"date":871,"open":497,"high":717,"low":442,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-05",50.101,0.036,0.07,16300,{"date":877,"open":671,"high":670,"low":791,"close":783,"change":730,"percent_change":240,"volume":685,"transactions":9,"vwap":783},"2026-05-04",{"date":879,"open":405,"high":403,"low":880,"close":757,"change":881,"percent_change":882,"volume":769,"transactions":9,"vwap":757},"2026-05-01",50.105,-0.21,-0.42,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":601,"percent_change":524,"volume":888,"transactions":9,"vwap":887},"2026-04-30",50.27,50.36,50.335,3300,{"date":890,"open":891,"high":891,"low":808,"close":892,"change":208,"percent_change":209,"volume":893,"transactions":9,"vwap":892},"2026-04-29",50.4,50.285,11000,{"date":895,"open":886,"high":886,"low":896,"close":897,"change":208,"percent_change":209,"volume":898,"transactions":9,"vwap":897},"2026-04-28",50.32,50.34,6200,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":874,"volume":905,"transactions":9,"vwap":902},"2026-04-27",50.38,50.395,50.295,0.033,13100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":374,"volume":853,"transactions":9,"vwap":910},"2026-04-24",50.47,50.345,50.362,0.022,{"date":913,"open":901,"high":901,"low":887,"close":897,"change":914,"percent_change":199,"volume":915,"transactions":9,"vwap":897},"2026-04-23",-0.081,8300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":106,"volume":923,"transactions":9,"vwap":921},"2026-04-22",50.425,50.49,50.405,50.421,0.031,8400,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-21",50.415,50.45,50.39,-0.077,-0.15,3900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":345,"volume":939,"transactions":9,"vwap":937},"2026-04-20",50.46,50.519,50.44,50.467,-0.023,8000,{"date":941,"open":908,"high":942,"low":943,"close":919,"change":944,"percent_change":140,"volume":861,"transactions":9,"vwap":919},"2026-04-17",50.53,50.433,0.16,{"date":946,"open":927,"high":927,"low":947,"close":701,"change":679,"percent_change":230,"volume":948,"transactions":9,"vwap":701},"2026-04-16",50.305,9400,{"date":950,"open":896,"high":928,"low":896,"close":951,"change":482,"percent_change":482,"volume":836,"transactions":9,"vwap":951},"2026-04-15",50.325,{"date":953,"open":808,"high":897,"low":808,"close":951,"change":429,"percent_change":549,"volume":784,"transactions":9,"vwap":951},"2026-04-14",{"date":955,"open":956,"high":885,"low":459,"close":957,"change":958,"percent_change":826,"volume":774,"transactions":9,"vwap":957},"2026-04-13",50.127,50.235,0.066,{"date":960,"open":404,"high":712,"low":403,"close":752,"change":961,"percent_change":593,"volume":861,"transactions":9,"vwap":752},"2026-04-10",-0.041,{"date":963,"open":670,"high":712,"low":419,"close":404,"change":804,"percent_change":429,"volume":964,"transactions":9,"vwap":404},"2026-04-09",5500,{"date":966,"open":642,"high":412,"low":419,"close":967,"change":968,"percent_change":150,"volume":969,"transactions":9,"vwap":967},"2026-04-08",50.165,0.175,13700,{"date":971,"open":442,"high":442,"low":972,"close":564,"change":973,"percent_change":482,"volume":845,"transactions":9,"vwap":564},"2026-04-07",49.8,0.001,{"date":975,"open":507,"high":675,"low":514,"close":976,"change":977,"percent_change":684,"volume":978,"transactions":9,"vwap":976},"2026-04-06",49.989,0.054,30600,{"date":980,"open":981,"high":323,"low":982,"close":983,"change":804,"percent_change":429,"volume":984,"transactions":9,"vwap":983},"2026-04-02",49.92,49.9,49.935,5100,{"date":986,"open":387,"high":981,"low":387,"close":987,"change":623,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-01",49.89,-0.38,5800,{"date":991,"open":514,"high":688,"low":992,"close":688,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":688},"2026-03-31",49.965,0.255,0.51,12200,{"date":997,"open":305,"high":554,"low":998,"close":354,"change":999,"percent_change":356,"volume":1000,"transactions":9,"vwap":354},"2026-03-30",49.81,-0.017,16400,{"date":1002,"open":972,"high":387,"low":1003,"close":368,"change":1004,"percent_change":23,"volume":827,"transactions":9,"vwap":368},"2026-03-27",49.75,-0.003,{"date":1006,"open":592,"high":592,"low":1007,"close":1007,"change":930,"percent_change":1008,"volume":836,"transactions":9,"vwap":1007},"2026-03-26",49.845,-0.3,{"date":1010,"open":1011,"high":777,"low":514,"close":1012,"change":461,"percent_change":944,"volume":709,"transactions":9,"vwap":1012},"2026-03-25",49.999,49.995,{"date":1014,"open":514,"high":514,"low":1015,"close":1016,"change":1017,"percent_change":346,"volume":964,"transactions":9,"vwap":1016},"2026-03-24",49.905,49.915,-0.052,{"date":1019,"open":982,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-23",50.014999,49.885,49.967,0.142,0.28,15100,{"date":1027,"open":506,"high":506,"low":998,"close":354,"change":1028,"percent_change":1029,"volume":680,"transactions":9,"vwap":354},"2026-03-20",-0.229,-0.46,{"date":1031,"open":981,"high":665,"low":1015,"close":1032,"change":1033,"percent_change":230,"volume":1034,"transactions":9,"vwap":1032},"2026-03-19",50.054001,0.004,8700,{"date":1036,"open":665,"high":419,"low":777,"close":777,"change":1037,"percent_change":930,"volume":989,"transactions":9,"vwap":777},"2026-03-18",-0.075,{"date":1039,"open":671,"high":419,"low":791,"close":757,"change":1040,"percent_change":549,"volume":995,"transactions":9,"vwap":757},"2026-03-17",0.089,{"date":1042,"open":665,"high":671,"low":599,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-16",50.035999,0.111,0.22,5900,{"date":1048,"open":397,"high":397,"low":1049,"close":1049,"change":1050,"percent_change":335,"volume":915,"transactions":9,"vwap":1049},"2026-03-13",49.925,-0.145,{"date":1052,"open":717,"high":717,"low":665,"close":397,"change":623,"percent_change":988,"volume":1053,"transactions":9,"vwap":397},"2026-03-12",20100,{"date":1055,"open":1056,"high":1056,"low":708,"close":803,"change":1037,"percent_change":930,"volume":1057,"transactions":9,"vwap":803},"2026-03-11",50.42,12600,{"date":1059,"open":896,"high":1060,"low":896,"close":887,"change":1061,"percent_change":-6,"volume":1062,"transactions":9,"vwap":887},"2026-03-10",50.64,-0.001,6000,{"date":1064,"open":405,"high":901,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":704,"transactions":9,"vwap":1066},"2026-03-09",50.081001,50.336,0.104,0.21,{"date":1070,"open":412,"high":1071,"low":412,"close":1072,"change":1073,"percent_change":623,"volume":1074,"transactions":9,"vwap":1072},"2026-03-06",50.55,50.232,-0.098,10500,{"date":1076,"open":901,"high":1071,"low":1077,"close":701,"change":260,"percent_change":374,"volume":1078,"transactions":9,"vwap":701},"2026-03-05",50.309,15600,{"date":1080,"open":797,"high":1060,"low":797,"close":741,"change":753,"percent_change":429,"volume":1081,"transactions":9,"vwap":741},"2026-03-04",47300,{"date":1083,"open":412,"high":797,"low":413,"close":1084,"change":1085,"percent_change":822,"volume":788,"transactions":9,"vwap":1084},"2026-03-03",50.266,-0.111,{"date":1087,"open":885,"high":936,"low":803,"close":1088,"change":1089,"percent_change":988,"volume":849,"transactions":9,"vwap":1088},"2026-03-02",50.377,-0.193,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":309,"volume":1097,"transactions":9,"vwap":1095},"2026-02-27",50.6,50.649,50.56,50.57,-0.069,7100,{"date":1099,"open":1100,"high":1101,"low":1092,"close":1102,"change":444,"percent_change":475,"volume":984,"transactions":9,"vwap":1102},"2026-02-26",50.65,50.66,50.639,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":461,"volume":1109,"transactions":9,"vwap":1107},"2026-02-25",50.63,50.7,50.659,0.039,4100,{"date":1111,"open":1112,"high":1113,"low":1092,"close":1114,"change":22,"percent_change":23,"volume":1000,"transactions":9,"vwap":1114},"2026-02-24",50.69,50.71,50.62,{"date":1116,"open":1117,"high":1117,"low":1092,"close":1118,"change":452,"percent_change":453,"volume":1046,"transactions":9,"vwap":1118},"2026-02-23",50.68,50.625,{"date":1120,"open":1121,"high":1121,"low":1101,"close":1101,"change":1122,"percent_change":444,"volume":765,"transactions":9,"vwap":1101},"2026-02-20",50.72,-0.008,{"date":1124,"open":1125,"high":1117,"low":1060,"close":1126,"change":1127,"percent_change":453,"volume":1109,"transactions":9,"vwap":1126},"2026-02-19",50.67,50.668,-0.037,{"date":1129,"open":1117,"high":1130,"low":1117,"close":1131,"change":1132,"percent_change":601,"volume":1133,"transactions":9,"vwap":1131},"2026-02-18",50.77,50.705,0.025,11600,{"date":1135,"open":1106,"high":1136,"low":1101,"close":1117,"change":482,"percent_change":482,"volume":685,"transactions":9,"vwap":1117},"2026-02-17",50.74,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1117,"change":601,"percent_change":524,"volume":1046,"transactions":9,"vwap":1117},"2026-02-13",50.635,50.75,{"date":1142,"open":1060,"high":1117,"low":1092,"close":1105,"change":1132,"percent_change":601,"volume":1143,"transactions":9,"vwap":1105},"2026-02-12",14600,{"date":1145,"open":1146,"high":1125,"low":1147,"close":1148,"change":22,"percent_change":23,"volume":1149,"transactions":9,"vwap":1148},"2026-02-11",50.61,50.58,50.605,14300,{"date":1151,"open":1105,"high":1125,"low":1152,"close":1146,"change":106,"percent_change":288,"volume":1153,"transactions":9,"vwap":1146},"2026-02-10",50.59,6900,{"date":1155,"open":942,"high":1060,"low":942,"close":1071,"change":23,"percent_change":444,"volume":861,"transactions":9,"vwap":1071},"2026-02-09",{"date":1157,"open":1158,"high":1094,"low":919,"close":1094,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1094},"2026-02-06",50.51,0.15,0.3,11200,{"date":1163,"open":891,"high":908,"low":928,"close":1164,"change":475,"percent_change":593,"volume":1165,"transactions":9,"vwap":1164},"2026-02-05",50.41,18100,{"date":1167,"open":934,"high":1168,"low":1169,"close":927,"change":444,"percent_change":475,"volume":915,"transactions":9,"vwap":927},"2026-02-04",50.5,50.404,{"date":1171,"open":1158,"high":1172,"low":1173,"close":908,"change":278,"percent_change":1174,"volume":1175,"transactions":9,"vwap":908},"2026-02-03",50.54,50.43,-0.18,6800,{"date":1177,"open":1168,"high":1152,"low":1168,"close":1094,"change":610,"percent_change":840,"volume":1178,"transactions":9,"vwap":1094},"2026-02-02",7900,{"date":1180,"open":1112,"high":1130,"low":1125,"close":1181,"change":106,"percent_change":288,"volume":1182,"transactions":9,"vwap":1181},"2026-01-30",50.73,16200,{"date":1184,"open":1093,"high":1113,"low":1185,"close":1125,"change":482,"percent_change":482,"volume":1186,"transactions":9,"vwap":1125},"2026-01-29",50.641,5000,{"date":1188,"open":1106,"high":1189,"low":1125,"close":1125,"change":356,"percent_change":730,"volume":1034,"transactions":9,"vwap":1125},"2026-01-28",50.745,{"date":1191,"open":1117,"high":1140,"low":1117,"close":1106,"change":356,"percent_change":730,"volume":1192,"transactions":9,"vwap":1106},"2026-01-27",28700,{"date":1194,"open":1117,"high":1195,"low":1117,"close":1181,"change":269,"percent_change":106,"volume":769,"transactions":9,"vwap":1181},"2026-01-26",50.78,{"date":1197,"open":1101,"high":1121,"low":1101,"close":1106,"change":269,"percent_change":106,"volume":1198,"transactions":9,"vwap":1106},"2026-01-23",9200,{"date":1200,"open":1112,"high":1106,"low":1060,"close":1125,"change":269,"percent_change":106,"volume":1034,"transactions":9,"vwap":1125},"2026-01-22",{"date":1202,"open":1105,"high":1113,"low":1118,"close":1060,"change":1203,"percent_change":524,"volume":978,"transactions":9,"vwap":1060},"2026-01-21",0.051,{"date":1205,"open":1094,"high":1105,"low":1094,"close":1206,"change":1207,"percent_change":240,"volume":1208,"transactions":9,"vwap":1206},"2026-01-20",50.589,-0.061,11300,{"date":1210,"open":1211,"high":1125,"low":1212,"close":1100,"change":475,"percent_change":593,"volume":823,"transactions":9,"vwap":1100},"2026-01-16",50.655,50.634,{"date":1214,"open":1117,"high":1215,"low":1216,"close":1112,"change":679,"percent_change":230,"volume":1217,"transactions":9,"vwap":1112},"2026-01-15",50.709,50.657,67800,{"date":1219,"open":1100,"high":1220,"low":1071,"close":1220,"change":1132,"percent_change":601,"volume":1221,"transactions":9,"vwap":1220},"2026-01-14",50.685,20500,{"date":1223,"open":1181,"high":1181,"low":1114,"close":1101,"change":601,"percent_change":524,"volume":704,"transactions":9,"vwap":1101},"2026-01-13",{"date":1225,"open":1092,"high":1101,"low":1071,"close":1146,"change":355,"percent_change":356,"volume":1226,"transactions":9,"vwap":1146},"2026-01-12",28900,{"date":1228,"open":1172,"high":1100,"low":1172,"close":1118,"change":436,"percent_change":269,"volume":1229,"transactions":9,"vwap":1118},"2026-01-09",2500,{"date":1231,"open":1152,"high":1101,"low":1147,"close":1146,"change":260,"percent_change":374,"volume":905,"transactions":9,"vwap":1146},"2026-01-08",{"date":1233,"open":1125,"high":1125,"low":1234,"close":1152,"change":22,"percent_change":23,"volume":1235,"transactions":9,"vwap":1152},"2026-01-07",50.576,8800,{"date":1237,"open":1095,"high":1100,"low":1071,"close":1238,"change":679,"percent_change":230,"volume":869,"transactions":9,"vwap":1238},"2026-01-06",50.595,{"date":1240,"open":942,"high":1060,"low":942,"close":1152,"change":1241,"percent_change":826,"volume":1178,"transactions":9,"vwap":1152},"2026-01-05",0.064,{"date":1243,"open":942,"high":1071,"low":1244,"close":1245,"change":1246,"percent_change":230,"volume":1247,"transactions":9,"vwap":1245},"2026-01-02",50.52,50.526,0.006,3500,{"date":1249,"open":1244,"high":1092,"low":1250,"close":1244,"change":730,"percent_change":240,"volume":915,"transactions":9,"vwap":1244},"2025-12-31",50.501,{"date":1252,"open":1244,"high":1146,"low":1168,"close":1147,"change":874,"percent_change":490,"volume":1253,"transactions":9,"vwap":1147},"2025-12-30",10700,{"date":1255,"open":919,"high":1095,"low":1256,"close":1158,"change":260,"percent_change":374,"volume":1257,"transactions":9,"vwap":1158},"2025-12-29",50.475,6600,{"date":1259,"open":1260,"high":1094,"low":1260,"close":919,"change":1261,"percent_change":260,"volume":984,"transactions":9,"vwap":919},"2025-12-26",50.48,0.012,{"date":1263,"open":1173,"high":942,"low":1164,"close":1264,"change":1265,"percent_change":524,"volume":749,"transactions":9,"vwap":1264},"2025-12-24",50.478,0.048,{"date":1267,"open":814,"high":935,"low":814,"close":1173,"change":1268,"percent_change":1269,"volume":685,"transactions":9,"vwap":1173},"2025-12-23",-0.247,-0.49,{"date":1271,"open":1092,"high":1113,"low":1092,"close":1272,"change":1273,"percent_change":490,"volume":869,"transactions":9,"vwap":1272},"2025-12-22",50.677,0.071,{"date":1275,"open":1114,"high":1117,"low":1147,"close":1276,"change":1277,"percent_change":444,"volume":1278,"transactions":9,"vwap":1276},"2025-12-19",50.606,-0.009,10800,{"date":1280,"open":1114,"high":1105,"low":1147,"close":1281,"change":1273,"percent_change":490,"volume":939,"transactions":9,"vwap":1281},"2025-12-18",50.615,{"date":1283,"open":942,"high":1152,"low":1168,"close":1284,"change":1285,"percent_change":278,"volume":1286,"transactions":9,"vwap":1284},"2025-12-17",50.544,-0.046,28300,{"date":1288,"open":934,"high":1152,"low":934,"close":1152,"change":429,"percent_change":549,"volume":915,"transactions":9,"vwap":1152},"2025-12-16",{"date":1290,"open":1291,"high":1095,"low":1292,"close":1168,"change":1132,"percent_change":601,"volume":915,"transactions":9,"vwap":1168},"2025-12-15",50.493,50.486,{"date":1294,"open":1295,"high":1244,"low":934,"close":1256,"change":1296,"percent_change":1174,"volume":1297,"transactions":9,"vwap":1256},"2025-12-12",50.485,-0.093,4700,{"date":1299,"open":942,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":429,"volume":923,"transactions":9,"vwap":1302},"2025-12-11",50.585,50.511,50.568,0.043,{"date":1305,"open":1173,"high":1071,"low":1173,"close":1306,"change":1307,"percent_change":1308,"volume":915,"transactions":9,"vwap":1306},"2025-12-10",50.525,0.095,0.19,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1173,"change":1122,"percent_change":444,"volume":691,"transactions":9,"vwap":1173},"2025-12-09",50.441,50.516,50.412,{"date":1315,"open":1316,"high":927,"low":1056,"close":1317,"change":1318,"percent_change":345,"volume":1109,"transactions":9,"vwap":1317},"2025-12-08",50.435,50.438,-0.027,{"date":1320,"open":919,"high":919,"low":886,"close":1321,"change":22,"percent_change":23,"volume":1322,"transactions":9,"vwap":1321},"2025-12-05",50.465,3200,{"date":1324,"open":1173,"high":1168,"low":1164,"close":908,"change":482,"percent_change":482,"volume":1109,"transactions":9,"vwap":908},"2025-12-04",{"date":1326,"open":1056,"high":908,"low":891,"close":908,"change":860,"percent_change":826,"volume":1327,"transactions":9,"vwap":908},"2025-12-03",7600,{"date":1329,"open":426,"high":1330,"low":426,"close":920,"change":1331,"percent_change":269,"volume":774,"transactions":9,"vwap":920},"2025-12-02",50.411,0.016,{"date":1333,"open":702,"high":1173,"low":702,"close":1334,"change":1335,"percent_change":1269,"volume":923,"transactions":9,"vwap":1334},"2025-12-01",50.389,-0.248,{"date":1337,"open":1071,"high":1220,"low":1071,"close":1338,"change":1339,"percent_change":240,"volume":1340,"transactions":9,"vwap":1338},"2025-11-28",50.637,-0.063,2200,{"date":1342,"open":1114,"high":1136,"low":1071,"close":1106,"change":461,"percent_change":944,"volume":1343,"transactions":9,"vwap":1106},"2025-11-26",18700,{"date":1345,"open":1168,"high":1112,"low":1168,"close":1114,"change":874,"percent_change":490,"volume":1327,"transactions":9,"vwap":1114},"2025-11-25",{"date":1347,"open":1168,"high":1094,"low":1348,"close":1071,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1071},"2025-11-24",50.494,0.145,0.29,8500,{"date":1353,"open":1354,"high":1355,"low":886,"close":920,"change":461,"percent_change":944,"volume":1356,"transactions":9,"vwap":920},"2025-11-21",50.397,50.423,5700,{"date":1358,"open":919,"high":919,"low":741,"close":951,"change":1359,"percent_change":345,"volume":1360,"transactions":9,"vwap":951},"2025-11-20",-0.025,7800,{"date":1362,"open":886,"high":1164,"low":897,"close":426,"change":1363,"percent_change":601,"volume":1364,"transactions":9,"vwap":426},"2025-11-19",0.024,8600,{"date":1366,"open":896,"high":814,"low":896,"close":1367,"change":1331,"percent_change":269,"volume":1368,"transactions":9,"vwap":1367},"2025-11-18",50.326,4600,{"date":1370,"open":701,"high":1164,"low":1371,"close":741,"change":23,"percent_change":444,"volume":784,"transactions":9,"vwap":741},"2025-11-17",50.303,{"date":1373,"open":701,"high":426,"low":896,"close":896,"change":730,"percent_change":240,"volume":1374,"transactions":9,"vwap":896},"2025-11-14",12300,{"date":1376,"open":814,"high":1173,"low":701,"close":901,"change":345,"percent_change":346,"volume":1377,"transactions":9,"vwap":901},"2025-11-13",24200,{"date":1379,"open":1380,"high":1094,"low":1164,"close":1173,"change":453,"percent_change":309,"volume":1381,"transactions":9,"vwap":1173},"2025-11-12",50.424,4900,{"date":1383,"open":927,"high":1092,"low":927,"close":1168,"change":106,"percent_change":288,"volume":754,"transactions":9,"vwap":1168},"2025-11-11",{"date":1385,"open":1056,"high":1168,"low":1386,"close":936,"change":873,"percent_change":874,"volume":749,"transactions":9,"vwap":936},"2025-11-10",50.378,{"date":1388,"open":701,"high":1173,"low":734,"close":1169,"change":1389,"percent_change":1308,"volume":718,"transactions":9,"vwap":1169},"2025-11-07",0.094,{"date":1391,"open":797,"high":701,"low":1392,"close":741,"change":260,"percent_change":374,"volume":774,"transactions":9,"vwap":741},"2025-11-06",50.272,{"date":1394,"open":797,"high":901,"low":708,"close":797,"change":230,"percent_change":260,"volume":964,"transactions":9,"vwap":797},"2025-11-05",{"date":1396,"open":702,"high":897,"low":1397,"close":808,"change":22,"percent_change":23,"volume":680,"transactions":9,"vwap":808},"2025-11-04",50.197,{"date":1399,"open":808,"high":901,"low":1400,"close":892,"change":219,"percent_change":1401,"volume":1198,"transactions":9,"vwap":892},"2025-11-03",50.252,-0.53,{"date":1403,"open":1146,"high":1281,"low":1158,"close":1404,"change":1261,"percent_change":260,"volume":1356,"transactions":9,"vwap":1404},"2025-10-31",50.555,{"date":1406,"open":1095,"high":1092,"low":1172,"close":1407,"change":1408,"percent_change":278,"volume":1409,"transactions":9,"vwap":1407},"2025-10-30",50.543,-0.047,2900,{"date":1411,"open":1106,"high":25,"low":1152,"close":1152,"change":1412,"percent_change":1413,"volume":939,"transactions":9,"vwap":1152},"2025-10-29",-0.116,-0.23,{"date":1415,"open":1117,"high":1121,"low":1060,"close":1416,"change":1417,"percent_change":345,"volume":1046,"transactions":9,"vwap":1416},"2025-10-28",50.706,-0.024,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1181,"change":1423,"percent_change":1068,"volume":1097,"transactions":9,"vwap":1181},"2025-10-27",50.669,50.775,50.665,0.107,{"date":1425,"open":1238,"high":1100,"low":1152,"close":1426,"change":1427,"percent_change":944,"volume":1428,"transactions":9,"vwap":1426},"2025-10-24",50.623,0.083,1900,{"date":1430,"open":1244,"high":1100,"low":1158,"close":1172,"change":230,"percent_change":260,"volume":1186,"transactions":9,"vwap":1172},"2025-10-23",{"date":1432,"open":942,"high":1147,"low":1158,"close":942,"change":444,"percent_change":475,"volume":1433,"transactions":9,"vwap":942},"2025-10-22",2700,{"date":1435,"open":1436,"high":1071,"low":1244,"close":1071,"change":1437,"percent_change":1438,"volume":709,"transactions":9,"vwap":1071},"2025-10-21",50.521,-0.13,-0.26,{"date":1440,"open":1071,"high":1117,"low":1071,"close":1117,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1117},"2025-10-20",0.17,0.34,2600,{"date":1445,"open":1173,"high":1147,"low":1173,"close":1158,"change":860,"percent_change":826,"volume":743,"transactions":9,"vwap":1158},"2025-10-17",{"date":1447,"open":919,"high":1114,"low":1316,"close":1448,"change":938,"percent_change":345,"volume":1449,"transactions":9,"vwap":1448},"2025-10-16",50.445,11700,{"date":1451,"open":1452,"high":1306,"low":891,"close":1453,"change":1454,"percent_change":1455,"volume":1297,"transactions":9,"vwap":1453},"2025-10-15",50.466,50.468,0.118,0.23,{"date":1457,"open":701,"high":1172,"low":701,"close":426,"change":1132,"percent_change":601,"volume":1458,"transactions":9,"vwap":426},"2025-10-14",10600,{"date":1460,"open":734,"high":1317,"low":885,"close":951,"change":1461,"percent_change":120,"volume":1097,"transactions":9,"vwap":951},"2025-10-13",0.125,{"date":1463,"open":803,"high":701,"low":670,"close":412,"change":809,"percent_change":810,"volume":888,"transactions":9,"vwap":412},"2025-10-10",{"date":1465,"open":1466,"high":1260,"low":951,"close":1467,"change":914,"percent_change":199,"volume":964,"transactions":9,"vwap":1467},"2025-10-09",50.365,50.355,{"date":1469,"open":1244,"high":1244,"low":1316,"close":1470,"change":1417,"percent_change":345,"volume":1443,"transactions":9,"vwap":1470},"2025-10-08",50.436,{"date":1472,"open":1168,"high":1168,"low":927,"close":934,"change":1473,"percent_change":346,"volume":1474,"transactions":9,"vwap":934},"2025-10-07",-0.051,2300,{"date":1476,"open":1477,"high":1060,"low":1477,"close":1301,"change":1478,"percent_change":601,"volume":1479,"transactions":9,"vwap":1301},"2025-10-06",50.505,0.026,1800,{"date":1481,"open":1482,"high":1158,"low":927,"close":1295,"change":1483,"percent_change":453,"volume":1153,"transactions":9,"vwap":1295},"2025-10-03",50.495,-0.033,{"date":1485,"open":1486,"high":942,"low":1486,"close":1487,"change":298,"percent_change":106,"volume":1474,"transactions":9,"vwap":1487},"2025-10-02",50.451,50.518,{"date":1489,"open":1173,"high":1092,"low":1173,"close":919,"change":1490,"percent_change":882,"volume":709,"transactions":9,"vwap":919},"2025-10-01",-0.215,{"date":1492,"open":1106,"high":1493,"low":1220,"close":1131,"change":444,"percent_change":475,"volume":1062,"transactions":9,"vwap":1131},"2025-09-30",50.711,{"date":1495,"open":1112,"high":1181,"low":1496,"close":1497,"change":106,"percent_change":288,"volume":1360,"transactions":9,"vwap":1497},"2025-09-29",50.682,50.725,{"date":1499,"open":1100,"high":1500,"low":1501,"close":1422,"change":804,"percent_change":429,"volume":923,"transactions":9,"vwap":1422},"2025-09-26",50.715,50.632,{"date":1503,"open":1504,"high":1101,"low":1146,"close":1114,"change":730,"percent_change":240,"volume":1505,"transactions":9,"vwap":1114},"2025-09-25",50.612,1700,{"date":1507,"open":1121,"high":25,"low":1125,"close":1117,"change":208,"percent_change":209,"volume":1508,"transactions":9,"vwap":1117},"2025-09-24",8100,{"date":1510,"open":1497,"high":1140,"low":1113,"close":1511,"change":679,"percent_change":230,"volume":1474,"transactions":9,"vwap":1511},"2025-09-23",50.735,{"date":1513,"open":1215,"high":1514,"low":1117,"close":1181,"change":260,"percent_change":374,"volume":1515,"transactions":9,"vwap":1181},"2025-09-22",50.76,19800,{"date":1517,"open":1121,"high":1518,"low":1519,"close":1113,"change":860,"percent_change":826,"volume":893,"transactions":9,"vwap":1113},"2025-09-19",50.8,50.661,{"date":1521,"open":1519,"high":1113,"low":1522,"close":1522,"change":679,"percent_change":230,"volume":1433,"transactions":9,"vwap":1522},"2025-09-18",50.645,{"date":1524,"open":1106,"high":1106,"low":1060,"close":1060,"change":444,"percent_change":475,"volume":1525,"transactions":9,"vwap":1060},"2025-09-17",2400,{"date":1527,"open":1117,"high":1106,"low":1114,"close":1101,"change":444,"percent_change":475,"volume":1109,"transactions":9,"vwap":1101},"2025-09-16",{"date":1529,"open":1101,"high":1121,"low":1100,"close":1117,"change":374,"percent_change":461,"volume":749,"transactions":9,"vwap":1117},"2025-09-15",{"date":1531,"open":1146,"high":1101,"low":1095,"close":1060,"change":436,"percent_change":269,"volume":1532,"transactions":9,"vwap":1060},"2025-09-12",61100,{"date":1534,"open":1535,"high":174,"low":1114,"close":1118,"change":374,"percent_change":461,"volume":774,"transactions":9,"vwap":1118},"2025-09-11",50.621,{"date":1537,"open":1538,"high":1100,"low":942,"close":1300,"change":1539,"percent_change":874,"volume":964,"transactions":9,"vwap":1300},"2025-09-10",50.531,0.035,{"date":1541,"open":1095,"high":1147,"low":919,"close":1071,"change":356,"percent_change":730,"volume":1297,"transactions":9,"vwap":1071},"2025-09-09",{"date":1543,"open":1152,"high":1105,"low":942,"close":1147,"change":601,"percent_change":524,"volume":1297,"transactions":9,"vwap":1147},"2025-09-08",{"date":1545,"open":1172,"high":1546,"low":1168,"close":942,"change":1413,"percent_change":697,"volume":1360,"transactions":9,"vwap":942},"2025-09-05",50.85,{"date":1548,"open":1549,"high":1550,"low":902,"close":1514,"change":1551,"percent_change":1552,"volume":714,"transactions":9,"vwap":1514},"2025-09-04",50.406,50.81,0.39,0.77,{"date":1554,"open":897,"high":1158,"low":897,"close":814,"change":860,"percent_change":826,"volume":769,"transactions":9,"vwap":814},"2025-09-03",{"date":1556,"open":1557,"high":901,"low":702,"close":947,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":947},"2025-09-02",50.265,-0.33,-0.65,3000,{"date":1562,"open":1563,"high":1125,"low":1563,"close":1139,"change":1331,"percent_change":269,"volume":836,"transactions":9,"vwap":1139},"2025-08-29",50.582,{"date":1565,"open":1146,"high":1136,"low":1152,"close":1566,"change":1567,"percent_change":429,"volume":984,"transactions":9,"vwap":1566},"2025-08-28",50.619,0.046,{"date":1569,"open":942,"high":1570,"low":942,"close":1570,"change":1571,"percent_change":374,"volume":1572,"transactions":9,"vwap":1570},"2025-08-27",50.573,0.018,2000,{"date":1574,"open":1172,"high":1095,"low":1172,"close":1404,"change":1575,"percent_change":601,"volume":1576,"transactions":9,"vwap":1404},"2025-08-26",0.027,1400,{"date":1578,"open":1579,"high":1101,"low":1244,"close":1580,"change":1581,"percent_change":260,"volume":1133,"transactions":9,"vwap":1580},"2025-08-25",50.533,50.528,0.008,{"date":1583,"open":1173,"high":1244,"low":426,"close":1244,"change":1441,"percent_change":1442,"volume":1474,"transactions":9,"vwap":1244},"2025-08-22",{"date":1585,"open":1586,"high":928,"low":1587,"close":426,"change":730,"percent_change":240,"volume":1560,"transactions":9,"vwap":426},"2025-08-21",50.359,50.332,{"date":1589,"open":1466,"high":1173,"low":1466,"close":1164,"change":345,"percent_change":346,"volume":1590,"transactions":9,"vwap":1164},"2025-08-20",6700,{"date":1592,"open":426,"high":934,"low":426,"close":934,"change":22,"percent_change":23,"volume":1409,"transactions":9,"vwap":934},"2025-08-19",{"date":1594,"open":1056,"high":1152,"low":1164,"close":1321,"change":1595,"percent_change":1068,"volume":1596,"transactions":9,"vwap":1321},"2025-08-18",0.105,9500,{"date":1598,"open":426,"high":934,"low":951,"close":886,"change":911,"percent_change":374,"volume":1599,"transactions":9,"vwap":886},"2025-08-15",3400,{"date":1601,"open":1602,"high":814,"low":734,"close":1603,"change":1604,"percent_change":730,"volume":1433,"transactions":9,"vwap":1603},"2025-08-14",50.307,50.338,-0.032,{"date":1606,"open":426,"high":891,"low":701,"close":814,"change":1241,"percent_change":826,"volume":1221,"transactions":9,"vwap":814},"2025-08-13",{"date":1608,"open":885,"high":1609,"low":885,"close":1610,"change":1417,"percent_change":345,"volume":1074,"transactions":9,"vwap":1610},"2025-08-12",50.375,50.306,{"date":1612,"open":701,"high":1095,"low":734,"close":701,"change":260,"percent_change":374,"volume":794,"transactions":9,"vwap":701},"2025-08-11",{"date":1614,"open":803,"high":1173,"low":803,"close":741,"change":436,"percent_change":269,"volume":1428,"transactions":9,"vwap":741},"2025-08-08",{"date":1616,"open":741,"high":426,"low":803,"close":903,"change":230,"percent_change":260,"volume":1599,"transactions":9,"vwap":903},"2025-08-07",{"date":1618,"open":803,"high":892,"low":803,"close":892,"change":1037,"percent_change":930,"volume":1619,"transactions":9,"vwap":892},"2025-08-06",1100,{"date":1621,"open":1622,"high":886,"low":703,"close":886,"change":874,"percent_change":490,"volume":1623,"transactions":9,"vwap":886},"2025-08-05",50.253,4000,{"date":1625,"open":797,"high":741,"low":1626,"close":797,"change":524,"percent_change":1627,"volume":1619,"transactions":9,"vwap":797},"2025-08-04",50.283,0.2,{"date":1629,"open":403,"high":670,"low":1630,"close":670,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":670},"2025-08-01",50.154,-0.195,-0.39,1300,{"date":1635,"open":1056,"high":1056,"low":1636,"close":1636,"change":1122,"percent_change":444,"volume":1474,"transactions":9,"vwap":1636},"2025-07-31",50.385,{"date":1638,"open":1173,"high":1158,"low":901,"close":1639,"change":1408,"percent_change":278,"volume":1257,"transactions":9,"vwap":1639},"2025-07-30",50.393,{"date":1641,"open":1642,"high":919,"low":928,"close":936,"change":475,"percent_change":593,"volume":853,"transactions":9,"vwap":936},"2025-07-29",50.449,{"date":1644,"open":927,"high":1147,"low":1164,"close":1260,"change":1645,"percent_change":260,"volume":1046,"transactions":9,"vwap":1260},"2025-07-28",0.011,{"date":1647,"open":1056,"high":1648,"low":920,"close":1649,"change":1040,"percent_change":549,"volume":1650,"transactions":9,"vwap":1649},"2025-07-25",50.545,50.469,9100,{"date":1652,"open":1316,"high":1168,"low":426,"close":901,"change":482,"percent_change":482,"volume":1356,"transactions":9,"vwap":901},"2025-07-24",{"date":1654,"open":901,"high":1164,"low":901,"close":901,"change":1655,"percent_change":23,"volume":1572,"transactions":9,"vwap":901},"2025-07-23",-0.004,{"date":1657,"open":1658,"high":891,"low":1658,"close":1659,"change":1660,"percent_change":684,"volume":1409,"transactions":9,"vwap":1659},"2025-07-22",50.363,50.384,0.053,{"date":1662,"open":814,"high":901,"low":1663,"close":1663,"change":1664,"percent_change":288,"volume":869,"transactions":9,"vwap":1663},"2025-07-21",50.331,0.062,{"date":1666,"open":1557,"high":734,"low":708,"close":1667,"change":1108,"percent_change":461,"volume":1668,"transactions":9,"vwap":1667},"2025-07-18",50.269,2800,{"date":1670,"open":703,"high":703,"low":708,"close":708,"change":475,"percent_change":593,"volume":1428,"transactions":9,"vwap":708},"2025-07-17",{"date":1672,"open":404,"high":1673,"low":713,"close":885,"change":1273,"percent_change":490,"volume":754,"transactions":9,"vwap":885},"2025-07-16",50.297,{"date":1675,"open":708,"high":708,"low":1676,"close":1677,"change":1678,"percent_change":730,"volume":1229,"transactions":9,"vwap":1677},"2025-07-15",50.164,50.199,-0.031,{"date":1680,"open":708,"high":708,"low":1681,"close":708,"change":374,"percent_change":461,"volume":1682,"transactions":9,"vwap":708},"2025-07-14",50.186,1200,{"date":1684,"open":717,"high":702,"low":713,"close":670,"change":356,"percent_change":730,"volume":1685,"transactions":9,"vwap":670},"2025-07-11",2100,{"date":1687,"open":1688,"high":808,"low":1689,"close":702,"change":973,"percent_change":482,"volume":869,"transactions":9,"vwap":702},"2025-07-10",50.214,50.195,{"date":1691,"open":717,"high":712,"low":717,"close":1692,"change":1693,"percent_change":1159,"volume":1682,"transactions":9,"vwap":1692},"2025-07-09",50.219,0.074,{"date":1695,"open":671,"high":413,"low":671,"close":1696,"change":355,"percent_change":356,"volume":1697,"transactions":9,"vwap":1696},"2025-07-08",50.145,900,{"date":1699,"open":1676,"high":717,"low":405,"close":403,"change":346,"percent_change":1700,"volume":1576,"transactions":9,"vwap":403},"2025-07-07",-0.2,{"date":1702,"open":412,"high":947,"low":642,"close":803,"change":429,"percent_change":549,"volume":1062,"transactions":9,"vwap":803},"2025-07-03",{"date":1704,"open":419,"high":717,"low":396,"close":717,"change":22,"percent_change":23,"volume":1572,"transactions":9,"vwap":717},"2025-07-02",{"date":1706,"open":642,"high":703,"low":403,"close":844,"change":1707,"percent_change":1401,"volume":1247,"transactions":9,"vwap":844},"2025-07-01",-0.265,{"date":1709,"open":1710,"high":1260,"low":814,"close":936,"change":1711,"percent_change":1068,"volume":969,"transactions":9,"vwap":936},"2025-06-30",50.418,0.108,{"date":1713,"open":886,"high":901,"low":701,"close":1587,"change":1714,"percent_change":374,"volume":1572,"transactions":9,"vwap":1587},"2025-06-27",0.019,{"date":1716,"open":701,"high":1173,"low":741,"close":1717,"change":1718,"percent_change":826,"volume":1505,"transactions":9,"vwap":1717},"2025-06-26",50.313,0.063,{"date":1720,"open":1721,"high":803,"low":1721,"close":712,"change":1478,"percent_change":601,"volume":969,"transactions":9,"vwap":712},"2025-06-25",50.201,{"date":1723,"open":703,"high":741,"low":1724,"close":1724,"change":1693,"percent_change":1159,"volume":1576,"transactions":9,"vwap":1724},"2025-06-24",50.224,{"date":1726,"open":403,"high":412,"low":413,"close":413,"change":1727,"percent_change":1308,"volume":714,"transactions":9,"vwap":413},"2025-06-23",0.097,{"date":1729,"open":777,"high":671,"low":592,"close":1730,"change":1303,"percent_change":429,"volume":1596,"transactions":9,"vwap":1730},"2025-06-20",50.053001,{"date":1732,"open":782,"high":1733,"low":782,"close":782,"change":1734,"percent_change":106,"volume":172,"transactions":9,"vwap":782},"2025-06-18",50.043999,0.032,{"date":1736,"open":703,"high":703,"low":1737,"close":1738,"change":1739,"percent_change":475,"volume":869,"transactions":9,"vwap":1738},"2025-06-17",49.954,49.978,-0.022,{"date":1741,"open":514,"high":599,"low":514,"close":507,"change":1539,"percent_change":874,"volume":1633,"transactions":9,"vwap":507},"2025-06-16",{"date":1743,"open":1738,"high":564,"low":579,"close":992,"change":475,"percent_change":593,"volume":1744,"transactions":9,"vwap":992},"2025-06-13",1500,{"date":1746,"open":599,"high":671,"low":507,"close":839,"change":1539,"percent_change":874,"volume":849,"transactions":9,"vwap":839},"2025-06-12",{"date":1748,"open":1749,"high":1749,"low":514,"close":514,"change":230,"percent_change":260,"volume":1750,"transactions":9,"vwap":514},"2025-06-11",49.984,600,{"date":1752,"open":791,"high":791,"low":1753,"close":592,"change":601,"percent_change":524,"volume":1754,"transactions":9,"vwap":592},"2025-06-10",49.881,11100,{"date":1756,"open":564,"high":564,"low":361,"close":608,"change":269,"percent_change":106,"volume":709,"transactions":9,"vwap":608},"2025-06-09",{"date":1758,"open":555,"high":987,"low":555,"close":554,"change":1261,"percent_change":260,"volume":915,"transactions":9,"vwap":554},"2025-06-06",{"date":1760,"open":702,"high":702,"low":1761,"close":1762,"change":1408,"percent_change":278,"volume":1322,"transactions":9,"vwap":1762},"2025-06-05",49.867,49.868,{"date":1764,"open":397,"high":397,"low":364,"close":1016,"change":601,"percent_change":524,"volume":1685,"transactions":9,"vwap":1016},"2025-06-04",{"date":1766,"open":362,"high":777,"low":998,"close":1767,"change":860,"percent_change":826,"volume":1768,"transactions":9,"vwap":1767},"2025-06-03",49.865,12400,{"date":1770,"open":380,"high":555,"low":344,"close":972,"change":1771,"percent_change":1269,"volume":1340,"transactions":9,"vwap":972},"2025-06-02",-0.245,{"date":1773,"open":514,"high":688,"low":514,"close":1774,"change":1775,"percent_change":944,"volume":1175,"transactions":9,"vwap":1774},"2025-05-30",50.044998,0.081,{"date":1777,"open":592,"high":1778,"low":592,"close":1779,"change":753,"percent_change":429,"volume":1340,"transactions":9,"vwap":1779},"2025-05-29",50.028,49.964,{"date":1781,"open":981,"high":741,"low":1782,"close":981,"change":355,"percent_change":356,"volume":1783,"transactions":9,"vwap":981},"2025-05-28",49.78,26900,{"date":1785,"open":555,"high":592,"low":555,"close":983,"change":1786,"percent_change":1160,"volume":1351,"transactions":9,"vwap":983},"2025-05-27",0.147,{"date":1788,"open":1789,"high":545,"low":1789,"close":1790,"change":1261,"percent_change":260,"volume":1356,"transactions":9,"vwap":1790},"2025-05-23",49.745,49.788,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":374,"volume":714,"transactions":9,"vwap":1795},"2025-05-22",49.769,49.821,49.776,0.021,{"date":1798,"open":364,"high":323,"low":1789,"close":1799,"change":346,"percent_change":1700,"volume":905,"transactions":9,"vwap":1799},"2025-05-21",49.755,{"date":1801,"open":361,"high":1802,"low":361,"close":1803,"change":356,"percent_change":730,"volume":1697,"transactions":9,"vwap":1803},"2025-05-20",49.874,49.855,{"date":1805,"open":1003,"high":579,"low":1003,"close":1021,"change":22,"percent_change":23,"volume":1806,"transactions":9,"vwap":1021},"2025-05-19",5300,{"date":1808,"open":555,"high":981,"low":1767,"close":987,"change":374,"percent_change":461,"volume":1809,"transactions":9,"vwap":987},"2025-05-16",3100,{"date":1811,"open":380,"high":387,"low":380,"close":387,"change":601,"percent_change":524,"volume":1812,"transactions":9,"vwap":387},"2025-05-15",56700,{"date":1814,"open":387,"high":579,"low":972,"close":972,"change":208,"percent_change":209,"volume":1340,"transactions":9,"vwap":972},"2025-05-14",{"date":1816,"open":362,"high":665,"low":1817,"close":1803,"change":106,"percent_change":288,"volume":1818,"transactions":9,"vwap":1803},"2025-05-13",49.834,23900,{"date":1820,"open":1821,"high":361,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-05-12",49.702,49.795,0.215,0.43,65800,{"date":1827,"open":1828,"high":285,"low":315,"close":266,"change":1539,"percent_change":874,"volume":1623,"transactions":9,"vwap":266},"2025-05-09",49.6,{"date":1830,"open":972,"high":972,"low":1831,"close":1831,"change":1655,"percent_change":23,"volume":1229,"transactions":9,"vwap":1831},"2025-05-08",49.545,{"date":1833,"open":275,"high":284,"low":1834,"close":1835,"change":1108,"percent_change":461,"volume":1572,"transactions":9,"vwap":1835},"2025-05-07",49.531,49.549,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":860,"percent_change":826,"volume":1525,"transactions":9,"vwap":1841},"2025-05-06",49.5,49.53,49.481,49.51,{"date":1843,"open":1844,"high":1845,"low":207,"close":1846,"change":208,"percent_change":209,"volume":685,"transactions":9,"vwap":1846},"2025-05-05",49.441,49.483,49.445,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1838,"change":1040,"percent_change":549,"volume":1750,"transactions":9,"vwap":1838},"2025-05-02",49.477,49.505,{"date":1852,"open":249,"high":249,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1381,"transactions":9,"vwap":1854},"2025-05-01",49.31,49.411,-0.217,-0.44,{"date":1858,"open":1839,"high":247,"low":296,"close":1859,"change":1860,"percent_change":444,"volume":1861,"transactions":9,"vwap":1859},"2025-04-30",49.628,-0.012,18300,{"date":1863,"open":332,"high":1864,"low":332,"close":1865,"change":1866,"percent_change":684,"volume":727,"transactions":9,"vwap":1865},"2025-04-29",49.65,49.64,0.056,{"date":1868,"open":332,"high":1869,"low":1841,"close":1869,"change":1870,"percent_change":240,"volume":1668,"transactions":9,"vwap":1869},"2025-04-28",49.584,-0.059,{"date":1872,"open":1873,"high":554,"low":1873,"close":1874,"change":1303,"percent_change":429,"volume":1875,"transactions":9,"vwap":1874},"2025-04-25",49.44,49.643,157800,{"date":1877,"open":1878,"high":413,"low":1879,"close":1828,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1828},"2025-04-24",49.39,49.29,0.27,0.55,265700,{"date":1884,"open":237,"high":331,"low":1885,"close":1886,"change":1823,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-04-23",49.246,49.33,0.44,56200,{"date":178,"open":207,"high":1890,"low":1891,"close":1892,"change":22,"percent_change":23,"volume":1893,"transactions":9,"vwap":1892},49.15,49.09,49.115,31100]