[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLRT":3,"homepage-market-summary":30,"stock-historical-FLRT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLRT","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},"Pacer Aristotle Pacific Floating Rate High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6535,2.628888,"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},46.5,46.52,46.56,46.49,46.48,0.02,0.04,277926.225995,47.53,46,130823.856093168,32.7,2923,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},47.68,116684,42589564.023292,0.03,"2025-04-22",[182,185,193,203,211,219,227,237,248,255,264,270,280,288,296,304,310,316,323,328,335,345,354,360,365,371,379,387,395,403,412,419,427,433,439,444,449,455,465,471,477,482,489,498,504,512,519,528,534,540,545,553,558,566,572,577,582,586,591,596,599,603,606,610,613,617,621,625,629,633,636,640,643,647,650,653,656,659,662,666,669,672,675,680,683,686,689,692,695,698,701,704,708,713,718,721,724,728,731,735,738,741,744,748,753,758,761,764,767,770,773,776,780,786,789,792,796,799,802,805,808,812,818,823,826,832,839,845,852,857,862,868,876,881,884,888,891,894,897,900,905,910,916,921,928,933,939,943,946,950,953,958,962,968,972,978,985,991,995,1001,1006,1010,1015,1021,1027,1033,1036,1041,1048,1054,1057,1061,1067,1071,1073,1078,1085,1092,1099,1108,1114,1120,1125,1130,1135,1138,1142,1146,1152,1155,1159,1161,1166,1172,1177,1182,1187,1193,1198,1201,1205,1210,1215,1219,1223,1227,1230,1233,1236,1240,1243,1245,1248,1251,1256,1259,1263,1268,1271,1274,1276,1280,1283,1285,1289,1293,1296,1299,1302,1306,1309,1313,1316,1319,1322,1325,1327,1332,1335,1339,1344,1348,1351,1354,1357,1362,1365,1368,1372,1375,1379,1384,1388,1391,1394,1397,1400,1406,1412,1419,1424,1428,1433,1440,1444,1447,1452,1456,1459,1463,1466,1469,1472,1476,1480,1483,1486,1490,1494,1498,1501,1505,1509,1514,1520,1524,1527,1530,1534,1537,1542,1545,1549,1554,1557,1561,1564,1567,1570,1572,1574,1579,1585,1587,1591,1596,1599,1604,1607,1610,1613,1616,1620,1623,1626,1630,1634,1637,1641,1644,1648,1653,1655,1657,1660,1665,1669,1671,1675,1678,1681,1685,1688,1692,1694,1697,1700,1703,1706,1710,1713,1716,1719,1722,1725,1728,1730,1733,1736,1739,1744,1747,1749,1752,1755,1758,1764,1766,1768,1771,1774,1778,1783,1788,1792],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1306,46.5159,{"date":186,"open":187,"high":20,"low":188,"close":21,"change":23,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.46,46.4001,0.09,307663.43491,1390,46.4505,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.51,46.5266,46.44,-0.06,-0.13,199854.0358,1062,46.4926,{"date":204,"open":195,"high":205,"low":206,"close":17,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",46.59,46.4791,0,385167.643411,879,46.5035,{"date":212,"open":19,"high":213,"low":17,"close":17,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",46.64,-0.07,-0.15,270393.3881,1882,46.5624,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":22,"percent_change":23,"volume":224,"transactions":225,"vwap":226},"2026-09-25",46.57,46.58,46.54,2561579.42732,940,46.5698,{"date":228,"open":223,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",46.62,46.535,46.55,-0.27,-0.58,467872.814,1194,46.5773,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",46.87,46.89,46.8,46.82,-0.04,-0.09,814747.11635,966,46.8503,{"date":249,"open":239,"high":240,"low":250,"close":251,"change":207,"percent_change":207,"volume":252,"transactions":253,"vwap":254},"2026-09-22",46.8405,46.86,218582.85524,589,46.875,{"date":256,"open":257,"high":258,"low":259,"close":251,"change":112,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",46.88,46.91,46.8594,-0.02,185238.018336,858,46.8828,{"date":265,"open":266,"high":258,"low":242,"close":239,"change":207,"percent_change":207,"volume":267,"transactions":268,"vwap":269},"2026-09-18",46.85,215578.93728,759,46.8511,{"date":271,"open":272,"high":273,"low":274,"close":239,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",46.84,46.95,46.8104,0.1198,0.26,516045.450118,1924,46.8474,{"date":281,"open":241,"high":272,"low":282,"close":283,"change":284,"percent_change":198,"volume":285,"transactions":286,"vwap":287},"2026-09-16",46.75,46.7502,-0.0298,90575.53137,462,46.7933,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":207,"percent_change":207,"volume":293,"transactions":294,"vwap":295},"2026-09-15",46.76,46.78,46.74,196835.981279,599,46.773,{"date":297,"open":298,"high":299,"low":300,"close":291,"change":179,"percent_change":107,"volume":301,"transactions":302,"vwap":303},"2026-09-14",46.73,46.782361,46.7102,68243.759142,380,46.7586,{"date":305,"open":306,"high":306,"low":292,"close":282,"change":112,"percent_change":260,"volume":307,"transactions":308,"vwap":309},"2026-09-11",46.83,165891.647799,486,46.7756,{"date":311,"open":312,"high":241,"low":298,"close":290,"change":260,"percent_change":243,"volume":313,"transactions":314,"vwap":315},"2026-09-10",46.77,100029.117884,579,46.7708,{"date":317,"open":318,"high":241,"low":290,"close":291,"change":319,"percent_change":22,"volume":320,"transactions":321,"vwap":322},"2026-09-09",46.79,0.01,82152.3498,606,46.7746,{"date":324,"open":292,"high":318,"low":292,"close":312,"change":22,"percent_change":23,"volume":325,"transactions":326,"vwap":327},"2026-09-08",84862.845177,435,46.7674,{"date":329,"open":241,"high":241,"low":330,"close":282,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":283},"2026-09-04",46.72,0.05,0.11,179404.9363,423,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":319,"volume":342,"transactions":343,"vwap":344},"2026-09-03",46.71,46.7399,46.67,46.7,0.0027,60666.58398,430,46.7232,{"date":346,"open":347,"high":340,"low":348,"close":349,"change":350,"percent_change":107,"volume":351,"transactions":352,"vwap":353},"2026-09-02",46.69,46.672,46.6973,0.0273,128797.218916,408,46.692,{"date":355,"open":347,"high":340,"low":356,"close":339,"change":243,"percent_change":244,"volume":357,"transactions":358,"vwap":359},"2026-09-01",46.65,394854.694422,619,46.6923,{"date":361,"open":339,"high":337,"low":339,"close":337,"change":331,"percent_change":332,"volume":362,"transactions":363,"vwap":364},"2026-08-31",112196.98984,668,46.6885,{"date":366,"open":339,"high":337,"low":356,"close":367,"change":207,"percent_change":207,"volume":368,"transactions":369,"vwap":370},"2026-08-28",46.66,124214.093019,577,46.6806,{"date":372,"open":367,"high":373,"low":213,"close":367,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",46.68,-0.32,-0.68,127626.3387,588,46.6691,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":319,"percent_change":22,"volume":384,"transactions":385,"vwap":386},"2026-08-26",46.98,46.99,46.96,127089.7918,554,46.9841,{"date":388,"open":389,"high":381,"low":390,"close":389,"change":391,"percent_change":331,"volume":392,"transactions":393,"vwap":394},"2026-08-25",46.97,46.905,0.025,561021.01437,552,46.978,{"date":396,"open":258,"high":273,"low":397,"close":398,"change":399,"percent_change":189,"volume":400,"transactions":401,"vwap":402},"2026-08-24",46.9,46.945,0.0435,116310.1695,469,46.9275,{"date":404,"open":397,"high":405,"low":257,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",46.94,46.9015,0.1015,0.22,157356.998769,439,46.9277,{"date":413,"open":257,"high":397,"low":241,"close":241,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",-0.085,-0.18,137100.795957,984,46.8689,{"date":420,"open":239,"high":397,"low":251,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",46.885,0.035,0.07,76111.2219,402,46.8853,{"date":428,"open":266,"high":257,"low":306,"close":266,"change":429,"percent_change":319,"volume":430,"transactions":431,"vwap":432},"2026-08-18",0.005,85352.066586,550,46.8674,{"date":434,"open":251,"high":239,"low":306,"close":435,"change":207,"percent_change":207,"volume":436,"transactions":437,"vwap":438},"2026-08-17",46.845,81764.61133,389,46.8566,{"date":440,"open":266,"high":390,"low":441,"close":435,"change":391,"percent_change":331,"volume":442,"transactions":173,"vwap":443},"2026-08-14",46.8329,111323.4404,46.8666,{"date":445,"open":241,"high":306,"low":312,"close":242,"change":179,"percent_change":107,"volume":446,"transactions":447,"vwap":448},"2026-08-13",179220.9283,565,46.8162,{"date":450,"open":291,"high":306,"low":312,"close":318,"change":451,"percent_change":112,"volume":452,"transactions":453,"vwap":454},"2026-08-12",-0.005,67134.4411,449,46.7987,{"date":456,"open":318,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",46.81,46.7711,46.795,0.045,0.1,46931.747532,523,46.7992,{"date":466,"open":282,"high":459,"low":467,"close":282,"change":207,"percent_change":207,"volume":468,"transactions":469,"vwap":470},"2026-08-10",46.731,70311.68323,593,46.7577,{"date":472,"open":291,"high":457,"low":330,"close":282,"change":473,"percent_change":179,"volume":474,"transactions":475,"vwap":476},"2026-08-07",0.015,118945.675326,964,46.7479,{"date":478,"open":298,"high":292,"low":337,"close":479,"change":422,"percent_change":423,"volume":480,"transactions":481,"vwap":298},"2026-08-06",46.735,114250.0039,362,{"date":483,"open":330,"high":292,"low":340,"close":340,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",-0.025,-0.05,156835.3818,533,46.7169,{"date":490,"open":339,"high":282,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",46.63,46.725,0.075,0.16,205534.76582,935,46.717,{"date":499,"open":491,"high":339,"low":500,"close":356,"change":22,"percent_change":23,"volume":501,"transactions":502,"vwap":503},"2026-08-03",46.6237,68608.3218,466,46.6535,{"date":505,"open":506,"high":507,"low":508,"close":491,"change":179,"percent_change":107,"volume":509,"transactions":510,"vwap":511},"2026-07-31",46.61,46.6499,46.582,143713.18035,748,46.6181,{"date":513,"open":229,"high":514,"low":221,"close":515,"change":331,"percent_change":332,"volume":516,"transactions":517,"vwap":518},"2026-07-30",46.6298,46.6,136805.6995,477,46.5981,{"date":520,"open":205,"high":521,"low":522,"close":231,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",46.615,46.53,-0.065,-0.14,54739.62031,428,46.5761,{"date":529,"open":515,"high":530,"low":531,"close":521,"change":391,"percent_change":331,"volume":532,"transactions":533,"vwap":506},"2026-07-28",46.6396,46.5812,83969.3784,531,{"date":535,"open":506,"high":491,"low":536,"close":205,"change":207,"percent_change":207,"volume":537,"transactions":538,"vwap":539},"2026-07-27",46.585,143747.4278,657,46.6158,{"date":541,"open":231,"high":515,"low":231,"close":205,"change":179,"percent_change":107,"volume":542,"transactions":543,"vwap":544},"2026-07-24",87528.62347,618,46.5833,{"date":546,"open":231,"high":205,"low":547,"close":19,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",46.5302,-0.28,-0.6,155813.170614,725,46.5574,{"date":554,"open":241,"high":272,"low":290,"close":272,"change":429,"percent_change":319,"volume":555,"transactions":556,"vwap":557},"2026-07-22",90616.5562,567,46.8174,{"date":559,"open":272,"high":272,"low":560,"close":561,"change":562,"percent_change":23,"volume":563,"transactions":564,"vwap":565},"2026-07-21",46.825,46.835,0.0198,61310.285401,331,46.8337,{"date":567,"open":272,"high":251,"low":241,"close":568,"change":569,"percent_change":112,"volume":570,"transactions":314,"vwap":571},"2026-07-20",46.8152,-0.0048,88940.467058,46.8286,{"date":573,"open":318,"high":251,"low":291,"close":242,"change":23,"percent_change":189,"volume":574,"transactions":575,"vwap":576},"2026-07-17",140978.028211,752,46.8239,{"date":578,"open":312,"high":241,"low":290,"close":291,"change":319,"percent_change":22,"volume":579,"transactions":580,"vwap":581},"2026-07-16",64955.4158,432,46.7811,{"date":583,"open":312,"high":318,"low":282,"close":312,"change":179,"percent_change":107,"volume":584,"transactions":526,"vwap":585},"2026-07-15",57795.76787,46.7687,{"date":587,"open":282,"high":312,"low":298,"close":292,"change":22,"percent_change":23,"volume":588,"transactions":589,"vwap":590},"2026-07-14",59813.6222,403,46.7432,{"date":592,"open":337,"high":282,"low":337,"close":330,"change":112,"percent_change":260,"volume":593,"transactions":594,"vwap":595},"2026-07-13",51532.2862,401,46.7236,{"date":597,"open":298,"high":312,"low":337,"close":298,"change":319,"percent_change":22,"volume":598,"transactions":9,"vwap":298},"2026-07-10",238000,{"date":600,"open":330,"high":291,"low":601,"close":330,"change":112,"percent_change":260,"volume":602,"transactions":9,"vwap":330},"2026-07-09",46.706,147900,{"date":604,"open":347,"high":291,"low":339,"close":298,"change":429,"percent_change":319,"volume":605,"transactions":9,"vwap":298},"2026-07-08",57200,{"date":607,"open":337,"high":282,"low":608,"close":492,"change":451,"percent_change":112,"volume":609,"transactions":9,"vwap":492},"2026-07-07",46.693,54200,{"date":611,"open":330,"high":282,"low":347,"close":298,"change":331,"percent_change":332,"volume":612,"transactions":9,"vwap":298},"2026-07-06",66400,{"date":614,"open":367,"high":290,"low":213,"close":373,"change":422,"percent_change":615,"volume":616,"transactions":9,"vwap":373},"2026-07-02",0.08,78200,{"date":618,"open":229,"high":373,"low":515,"close":619,"change":473,"percent_change":179,"volume":620,"transactions":9,"vwap":619},"2026-07-01",46.645,83500,{"date":622,"open":229,"high":623,"low":229,"close":491,"change":207,"percent_change":207,"volume":624,"transactions":9,"vwap":491},"2026-06-30",46.649,83700,{"date":626,"open":229,"high":356,"low":506,"close":491,"change":107,"percent_change":627,"volume":628,"transactions":9,"vwap":491},"2026-06-29",0.13,115900,{"date":630,"open":221,"high":229,"low":19,"close":221,"change":631,"percent_change":198,"volume":632,"transactions":9,"vwap":221},"2026-06-26",-0.03,119500,{"date":634,"open":515,"high":229,"low":221,"close":515,"change":548,"percent_change":549,"volume":635,"transactions":9,"vwap":515},"2026-06-25",82500,{"date":637,"open":257,"high":638,"low":239,"close":257,"change":319,"percent_change":22,"volume":639,"transactions":9,"vwap":257},"2026-06-24",46.92,74000,{"date":641,"open":242,"high":258,"low":242,"close":239,"change":631,"percent_change":198,"volume":642,"transactions":9,"vwap":239},"2026-06-23",108500,{"date":644,"open":397,"high":645,"low":240,"close":397,"change":260,"percent_change":243,"volume":646,"transactions":9,"vwap":397},"2026-06-22",46.93,103400,{"date":648,"open":645,"high":645,"low":257,"close":638,"change":331,"percent_change":332,"volume":649,"transactions":9,"vwap":638},"2026-06-18",55800,{"date":651,"open":240,"high":258,"low":272,"close":239,"change":319,"percent_change":22,"volume":652,"transactions":9,"vwap":239},"2026-06-17",112600,{"date":654,"open":240,"high":390,"low":266,"close":251,"change":112,"percent_change":260,"volume":655,"transactions":9,"vwap":251},"2026-06-16",63400,{"date":657,"open":258,"high":258,"low":266,"close":239,"change":112,"percent_change":260,"volume":658,"transactions":9,"vwap":239},"2026-06-15",113700,{"date":660,"open":239,"high":240,"low":291,"close":257,"change":23,"percent_change":189,"volume":661,"transactions":9,"vwap":257},"2026-06-12",87100,{"date":663,"open":241,"high":257,"low":282,"close":272,"change":615,"percent_change":664,"volume":665,"transactions":9,"vwap":272},"2026-06-11",0.17,187800,{"date":667,"open":318,"high":241,"low":292,"close":290,"change":260,"percent_change":243,"volume":668,"transactions":9,"vwap":290},"2026-06-10",99800,{"date":670,"open":242,"high":306,"low":492,"close":291,"change":260,"percent_change":243,"volume":671,"transactions":9,"vwap":291},"2026-06-09",95300,{"date":673,"open":242,"high":306,"low":318,"close":241,"change":207,"percent_change":207,"volume":674,"transactions":9,"vwap":241},"2026-06-08",79100,{"date":676,"open":272,"high":266,"low":677,"close":241,"change":244,"percent_change":678,"volume":679,"transactions":9,"vwap":241},"2026-06-05",46.786,-0.19,131700,{"date":681,"open":257,"high":397,"low":257,"close":240,"change":319,"percent_change":22,"volume":682,"transactions":9,"vwap":240},"2026-06-04",148600,{"date":684,"open":397,"high":397,"low":266,"close":257,"change":214,"percent_change":215,"volume":685,"transactions":9,"vwap":257},"2026-06-03",70700,{"date":687,"open":645,"high":273,"low":638,"close":273,"change":615,"percent_change":664,"volume":688,"transactions":9,"vwap":273},"2026-06-02",240700,{"date":690,"open":266,"high":645,"low":306,"close":239,"change":23,"percent_change":189,"volume":691,"transactions":9,"vwap":239},"2026-06-01",89400,{"date":693,"open":242,"high":266,"low":457,"close":306,"change":22,"percent_change":23,"volume":694,"transactions":9,"vwap":306},"2026-05-29",52200,{"date":696,"open":457,"high":306,"low":290,"close":457,"change":22,"percent_change":23,"volume":697,"transactions":9,"vwap":457},"2026-05-28",99600,{"date":699,"open":241,"high":241,"low":291,"close":318,"change":207,"percent_change":207,"volume":700,"transactions":9,"vwap":318},"2026-05-27",60500,{"date":702,"open":241,"high":242,"low":373,"close":318,"change":207,"percent_change":207,"volume":703,"transactions":9,"vwap":318},"2026-05-26",96900,{"date":705,"open":291,"high":318,"low":706,"close":318,"change":107,"percent_change":627,"volume":707,"transactions":9,"vwap":318},"2026-05-22",46.751,70300,{"date":709,"open":330,"high":457,"low":337,"close":298,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":298},"2026-05-21",-0.2,-0.43,76400,{"date":714,"open":239,"high":645,"low":715,"close":645,"change":423,"percent_change":716,"volume":717,"transactions":9,"vwap":645},"2026-05-20",46.865,0.15,92100,{"date":719,"open":257,"high":273,"low":266,"close":251,"change":631,"percent_change":198,"volume":720,"transactions":9,"vwap":251},"2026-05-19",108900,{"date":722,"open":397,"high":389,"low":239,"close":240,"change":631,"percent_change":198,"volume":723,"transactions":9,"vwap":240},"2026-05-18",205200,{"date":725,"open":239,"high":273,"low":726,"close":638,"change":319,"percent_change":22,"volume":727,"transactions":9,"vwap":638},"2026-05-15",46.853,114600,{"date":729,"open":257,"high":645,"low":257,"close":258,"change":179,"percent_change":107,"volume":730,"transactions":9,"vwap":258},"2026-05-14",107700,{"date":732,"open":306,"high":733,"low":457,"close":257,"change":319,"percent_change":22,"volume":734,"transactions":9,"vwap":257},"2026-05-13",46.915,67800,{"date":736,"open":251,"high":239,"low":318,"close":239,"change":331,"percent_change":332,"volume":737,"transactions":9,"vwap":239},"2026-05-12",86700,{"date":739,"open":306,"high":266,"low":457,"close":242,"change":112,"percent_change":260,"volume":740,"transactions":9,"vwap":242},"2026-05-11",49400,{"date":742,"open":457,"high":266,"low":241,"close":306,"change":107,"percent_change":627,"volume":743,"transactions":9,"vwap":306},"2026-05-08",114800,{"date":745,"open":312,"high":241,"low":292,"close":312,"change":746,"percent_change":107,"volume":747,"transactions":9,"vwap":312},"2026-05-07",0.026,87900,{"date":749,"open":290,"high":272,"low":330,"close":750,"change":751,"percent_change":494,"volume":752,"transactions":9,"vwap":750},"2026-05-06",46.744,0.074,134500,{"date":754,"open":367,"high":340,"low":356,"close":339,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":339},"2026-05-05",0.055,0.12,219700,{"date":759,"open":491,"high":356,"low":205,"close":521,"change":391,"percent_change":331,"volume":760,"transactions":9,"vwap":521},"2026-05-04",77000,{"date":762,"open":506,"high":213,"low":205,"close":205,"change":112,"percent_change":260,"volume":763,"transactions":9,"vwap":205},"2026-05-01",88100,{"date":765,"open":19,"high":506,"low":223,"close":515,"change":107,"percent_change":627,"volume":766,"transactions":9,"vwap":515},"2026-04-30",92000,{"date":768,"open":231,"high":19,"low":195,"close":223,"change":112,"percent_change":260,"volume":769,"transactions":9,"vwap":223},"2026-04-29",76000,{"date":771,"open":18,"high":231,"low":17,"close":231,"change":22,"percent_change":23,"volume":772,"transactions":9,"vwap":231},"2026-04-28",59800,{"date":774,"open":18,"high":231,"low":17,"close":522,"change":260,"percent_change":243,"volume":775,"transactions":9,"vwap":522},"2026-04-27",123800,{"date":777,"open":17,"high":231,"low":778,"close":231,"change":107,"percent_change":627,"volume":779,"transactions":9,"vwap":231},"2026-04-24",46.492,80500,{"date":781,"open":21,"high":20,"low":782,"close":20,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":20},"2026-04-23",46.43,-0.23,-0.49,193400,{"date":787,"open":340,"high":298,"low":373,"close":330,"change":423,"percent_change":716,"volume":788,"transactions":9,"vwap":330},"2026-04-22",185300,{"date":790,"open":339,"high":339,"low":491,"close":356,"change":112,"percent_change":260,"volume":791,"transactions":9,"vwap":356},"2026-04-21",57100,{"date":793,"open":367,"high":339,"low":794,"close":367,"change":207,"percent_change":207,"volume":795,"transactions":9,"vwap":367},"2026-04-20",46.636,104600,{"date":797,"open":213,"high":347,"low":229,"close":367,"change":615,"percent_change":664,"volume":798,"transactions":9,"vwap":367},"2026-04-17",198200,{"date":800,"open":222,"high":515,"low":19,"close":222,"change":112,"percent_change":260,"volume":801,"transactions":9,"vwap":222},"2026-04-16",73800,{"date":803,"open":195,"high":506,"low":197,"close":205,"change":423,"percent_change":716,"volume":804,"transactions":9,"vwap":205},"2026-04-15",263600,{"date":806,"open":17,"high":223,"low":197,"close":18,"change":179,"percent_change":107,"volume":807,"transactions":9,"vwap":18},"2026-04-14",117600,{"date":809,"open":782,"high":20,"low":810,"close":20,"change":23,"percent_change":189,"volume":811,"transactions":9,"vwap":20},"2026-04-13",46.411,133200,{"date":813,"open":814,"high":17,"low":815,"close":816,"change":243,"percent_change":244,"volume":817,"transactions":9,"vwap":816},"2026-04-10",46.47,46.42,46.45,171800,{"date":819,"open":21,"high":820,"low":821,"close":20,"change":260,"percent_change":243,"volume":822,"transactions":9,"vwap":20},"2026-04-09",46.519,46.445,186700,{"date":824,"open":19,"high":19,"low":21,"close":195,"change":461,"percent_change":408,"volume":825,"transactions":9,"vwap":195},"2026-04-08",219000,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":179,"percent_change":107,"volume":831,"transactions":9,"vwap":829},"2026-04-07",46.36,46.41,46.315,47800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":319,"percent_change":22,"volume":838,"transactions":9,"vwap":837},"2026-04-06",46.37,46.4,46.345,46.38,90800,{"date":840,"open":841,"high":842,"low":843,"close":834,"change":23,"percent_change":189,"volume":844,"transactions":9,"vwap":834},"2026-04-02",46.25,46.39,46.24,68100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":22,"percent_change":23,"volume":851,"transactions":9,"vwap":850},"2026-04-01",46.34,46.35,46.27,46.33,101700,{"date":853,"open":849,"high":854,"low":855,"close":854,"change":461,"percent_change":408,"volume":856,"transactions":9,"vwap":854},"2026-03-31",46.31,46.21,202500,{"date":858,"open":859,"high":859,"low":860,"close":855,"change":112,"percent_change":260,"volume":861,"transactions":9,"vwap":855},"2026-03-30",46.22,46.14,80300,{"date":863,"open":864,"high":865,"low":866,"close":859,"change":484,"percent_change":485,"volume":867,"transactions":9,"vwap":859},"2026-03-27",46.23,46.285,46.19,131000,{"date":869,"open":870,"high":871,"low":859,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-03-26",46.28,46.3,46.245,-0.297,-0.64,60000,{"date":877,"open":231,"high":213,"low":522,"close":878,"change":879,"percent_change":332,"volume":880,"transactions":9,"vwap":878},"2026-03-25",46.542,0.052,57600,{"date":882,"open":816,"high":17,"low":782,"close":20,"change":179,"percent_change":107,"volume":883,"transactions":9,"vwap":20},"2026-03-24",101400,{"date":885,"open":187,"high":886,"low":197,"close":187,"change":179,"percent_change":107,"volume":887,"transactions":9,"vwap":187},"2026-03-23",46.518,107900,{"date":889,"open":21,"high":21,"low":834,"close":782,"change":260,"percent_change":243,"volume":890,"transactions":9,"vwap":782},"2026-03-20",82800,{"date":892,"open":837,"high":814,"low":837,"close":816,"change":23,"percent_change":189,"volume":893,"transactions":9,"vwap":816},"2026-03-19",94400,{"date":895,"open":782,"high":197,"low":834,"close":829,"change":179,"percent_change":107,"volume":896,"transactions":9,"vwap":829},"2026-03-18",46300,{"date":898,"open":829,"high":197,"low":837,"close":837,"change":423,"percent_change":716,"volume":899,"transactions":9,"vwap":837},"2026-03-17",33300,{"date":901,"open":854,"high":902,"low":903,"close":854,"change":207,"percent_change":207,"volume":904,"transactions":9,"vwap":854},"2026-03-16",46.346,46.29,107200,{"date":906,"open":854,"high":907,"low":870,"close":854,"change":908,"percent_change":179,"volume":909,"transactions":9,"vwap":854},"2026-03-13",46.32,0.012,61200,{"date":911,"open":870,"high":871,"low":841,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-03-12",46.298,0.128,0.28,46700,{"date":917,"open":860,"high":866,"low":860,"close":918,"change":919,"percent_change":260,"volume":920,"transactions":9,"vwap":918},"2026-03-11",46.17,-0.007,72100,{"date":922,"open":923,"high":864,"low":924,"close":925,"change":926,"percent_change":631,"volume":927,"transactions":9,"vwap":925},"2026-03-10",46.18,46.16,46.177,-0.013,85300,{"date":929,"open":930,"high":841,"low":26,"close":866,"change":931,"percent_change":244,"volume":932,"transactions":9,"vwap":866},"2026-03-09",46.0099983,-0.042,237400,{"date":934,"open":935,"high":849,"low":918,"close":936,"change":937,"percent_change":199,"volume":938,"transactions":9,"vwap":936},"2026-03-06",46.2,46.232,-0.058,120000,{"date":940,"open":871,"high":850,"low":941,"close":903,"change":179,"percent_change":107,"volume":942,"transactions":9,"vwap":903},"2026-03-05",46.26,95600,{"date":944,"open":864,"high":850,"low":859,"close":941,"change":631,"percent_change":198,"volume":945,"transactions":9,"vwap":941},"2026-03-04",41400,{"date":947,"open":924,"high":903,"low":948,"close":903,"change":631,"percent_change":198,"volume":949,"transactions":9,"vwap":903},"2026-03-03",46.13,206600,{"date":951,"open":923,"high":834,"low":948,"close":907,"change":260,"percent_change":243,"volume":952,"transactions":9,"vwap":907},"2026-03-02",361100,{"date":954,"open":197,"high":197,"low":854,"close":847,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":847},"2026-02-27",-0.16,-0.34,111200,{"date":959,"open":20,"high":195,"low":960,"close":17,"change":112,"percent_change":260,"volume":961,"transactions":9,"vwap":17},"2026-02-26",46.428,140200,{"date":963,"open":195,"high":964,"low":814,"close":195,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":195},"2026-02-25",46.515,-0.22,-0.47,94900,{"date":969,"open":312,"high":970,"low":337,"close":298,"change":198,"percent_change":199,"volume":971,"transactions":9,"vwap":298},"2026-02-24",46.816,141600,{"date":973,"open":258,"high":974,"low":282,"close":318,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":318},"2026-02-23",46.923,-0.195,-0.42,79300,{"date":979,"open":382,"high":980,"low":383,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-02-20",47.02,46.985,-0.045,-0.1,118400,{"date":986,"open":987,"high":987,"low":645,"close":988,"change":243,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-02-19",47.060001,47.029999,-0.08,451800,{"date":992,"open":993,"high":994,"low":993,"close":993,"change":112,"percent_change":260,"volume":703,"transactions":9,"vwap":993},"2026-02-18",47.07,47.12,{"date":996,"open":987,"high":997,"low":998,"close":999,"change":107,"percent_change":627,"volume":1000,"transactions":9,"vwap":999},"2026-02-17",47.099998,47.036999,47.080002,117100,{"date":1002,"open":1003,"high":997,"low":1004,"close":980,"change":22,"percent_change":23,"volume":1005,"transactions":9,"vwap":980},"2026-02-13",47.040001,47.0099983,58200,{"date":1007,"open":993,"high":997,"low":273,"close":1008,"change":214,"percent_change":215,"volume":1009,"transactions":9,"vwap":1008},"2026-02-12",47,147100,{"date":1011,"open":1012,"high":1013,"low":993,"close":993,"change":260,"percent_change":243,"volume":1014,"transactions":9,"vwap":993},"2026-02-11",47.09,47.149,122000,{"date":1016,"open":1017,"high":1018,"low":980,"close":1012,"change":983,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1012},"2026-02-10",47.15,47.16,-0.21,253000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":22,"percent_change":23,"volume":1026,"transactions":9,"vwap":1024},"2026-02-09",47.13,47.19,47.124,122800,{"date":1028,"open":1029,"high":1024,"low":997,"close":1030,"change":461,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-02-06",47.11,47.17,0.21,117500,{"date":1034,"open":999,"high":1029,"low":1008,"close":993,"change":473,"percent_change":179,"volume":1035,"transactions":9,"vwap":993},"2026-02-05",109400,{"date":1037,"open":1023,"high":1038,"low":988,"close":1039,"change":214,"percent_change":215,"volume":1040,"transactions":9,"vwap":1039},"2026-02-04",47.14,47.055,71800,{"date":1042,"open":1043,"high":1044,"low":999,"close":1045,"change":1046,"percent_change":965,"volume":1047,"transactions":9,"vwap":1045},"2026-02-03",47.22,47.23,47.125,-0.105,111900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1044,"change":332,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1044},"2026-02-02",47.2,47.25,0.23,64400,{"date":1055,"open":994,"high":1023,"low":987,"close":994,"change":631,"percent_change":198,"volume":1056,"transactions":9,"vwap":994},"2026-01-30",117700,{"date":1058,"open":1030,"high":1059,"low":997,"close":1017,"change":260,"percent_change":243,"volume":1060,"transactions":9,"vwap":1017},"2026-01-29",47.18,106800,{"date":1062,"open":1063,"high":1064,"low":1018,"close":1030,"change":1065,"percent_change":214,"volume":1066,"transactions":9,"vwap":1030},"2026-01-28",47.21,47.24,-0.035,76300,{"date":1068,"open":1044,"high":1064,"low":1024,"close":1069,"change":484,"percent_change":485,"volume":1070,"transactions":9,"vwap":1069},"2026-01-27",47.205,63000,{"date":1072,"open":1043,"high":1051,"low":1063,"close":1044,"change":179,"percent_change":107,"volume":747,"transactions":9,"vwap":1044},"2026-01-26",{"date":1074,"open":1051,"high":1075,"low":1050,"close":1050,"change":989,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1050},"2026-01-23",47.29,-0.17,89700,{"date":1079,"open":1080,"high":1081,"low":1051,"close":1082,"change":524,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-01-22",47.27,47.3,47.28,-0.3,90100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":755,"percent_change":756,"volume":1091,"transactions":9,"vwap":1090},"2026-01-21",47.4,47.45,47.353,47.42,128500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":710,"volume":1098,"transactions":9,"vwap":1096},"2026-01-20",47.5,47.331,47.365,-0.095,92600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-01-16",47.43,47.48,47.385,47.46,0.065,0.14,121200,{"date":1109,"open":1087,"high":1110,"low":1111,"close":1112,"change":331,"percent_change":332,"volume":1113,"transactions":9,"vwap":1112},"2026-01-15",47.47,47.37,47.395,172500,{"date":1115,"open":1116,"high":1117,"low":1081,"close":1118,"change":422,"percent_change":423,"volume":1119,"transactions":9,"vwap":1118},"2026-01-14",47.33,47.35,47.345,78700,{"date":1121,"open":1116,"high":1122,"low":1123,"close":1123,"change":451,"percent_change":112,"volume":1124,"transactions":9,"vwap":1123},"2026-01-13",47.34,47.31,82900,{"date":1126,"open":1075,"high":1116,"low":1127,"close":1128,"change":319,"percent_change":22,"volume":1129,"transactions":9,"vwap":1128},"2026-01-12",47.287,47.315,75500,{"date":1131,"open":1123,"high":1132,"low":1082,"close":1133,"change":391,"percent_change":331,"volume":1134,"transactions":9,"vwap":1133},"2026-01-09",47.32,47.305,86000,{"date":1136,"open":1064,"high":1082,"low":1044,"close":1082,"change":22,"percent_change":23,"volume":1137,"transactions":9,"vwap":1082},"2026-01-08",59900,{"date":1139,"open":1064,"high":1075,"low":1064,"close":1140,"change":319,"percent_change":22,"volume":1141,"transactions":9,"vwap":1140},"2026-01-07",47.26,70100,{"date":1143,"open":1043,"high":1140,"low":1063,"close":1051,"change":1144,"percent_change":23,"volume":1145,"transactions":9,"vwap":1051},"2026-01-06",0.021,67400,{"date":1147,"open":1043,"high":1148,"low":1050,"close":1149,"change":1150,"percent_change":461,"volume":1151,"transactions":9,"vwap":1149},"2026-01-05",47.239,47.229,0.049,91600,{"date":1153,"open":1059,"high":1063,"low":1038,"close":1059,"change":460,"percent_change":461,"volume":1154,"transactions":9,"vwap":1059},"2026-01-02",236600,{"date":1156,"open":1017,"high":1030,"low":1045,"close":1157,"change":473,"percent_change":179,"volume":1158,"transactions":9,"vwap":1157},"2025-12-31",47.135,125700,{"date":1160,"open":994,"high":1017,"low":994,"close":994,"change":260,"percent_change":243,"volume":1098,"transactions":9,"vwap":994},"2025-12-30",{"date":1162,"open":1029,"high":1163,"low":1029,"close":1038,"change":1164,"percent_change":-6,"volume":1165,"transactions":9,"vwap":1038},"2025-12-29",47.148,-0.001,93700,{"date":1167,"open":1038,"high":1168,"low":994,"close":1169,"change":1170,"percent_change":631,"volume":1171,"transactions":9,"vwap":1169},"2025-12-26",47.155,47.141,-0.015,65000,{"date":1173,"open":997,"high":1018,"low":997,"close":1174,"change":1175,"percent_change":756,"volume":1176,"transactions":9,"vwap":1174},"2025-12-24",47.156,0.056,73700,{"date":1178,"open":987,"high":1168,"low":1179,"close":997,"change":976,"percent_change":1180,"volume":1181,"transactions":9,"vwap":997},"2025-12-23",47.056999,-0.88,56400,{"date":1183,"open":1102,"high":25,"low":1102,"close":1184,"change":1185,"percent_change":423,"volume":1186,"transactions":9,"vwap":1184},"2025-12-22",47.52,0.032,88200,{"date":1188,"open":1110,"high":1189,"low":1110,"close":1190,"change":1191,"percent_change":615,"volume":1192,"transactions":9,"vwap":1190},"2025-12-19",47.49,47.488,0.038,54800,{"date":1194,"open":1088,"high":1195,"low":1196,"close":1088,"change":179,"percent_change":107,"volume":1197,"transactions":9,"vwap":1088},"2025-12-18",47.452,47.38,184900,{"date":1199,"open":1087,"high":1090,"low":1117,"close":1090,"change":179,"percent_change":107,"volume":1200,"transactions":9,"vwap":1090},"2025-12-17",120800,{"date":1202,"open":1196,"high":1203,"low":1116,"close":1203,"change":319,"percent_change":22,"volume":1204,"transactions":9,"vwap":1203},"2025-12-16",47.39,82600,{"date":1206,"open":1196,"high":1203,"low":1207,"close":1196,"change":1208,"percent_change":179,"volume":1209,"transactions":9,"vwap":1196},"2025-12-15",47.36,0.014,66000,{"date":1211,"open":1111,"high":1196,"low":1117,"close":1212,"change":1213,"percent_change":319,"volume":1214,"transactions":9,"vwap":1212},"2025-12-12",47.366,0.006,51600,{"date":1216,"open":1122,"high":1196,"low":1217,"close":1207,"change":207,"percent_change":207,"volume":1218,"transactions":9,"vwap":1207},"2025-12-11",47.338,73400,{"date":1220,"open":1132,"high":1196,"low":1221,"close":1207,"change":23,"percent_change":615,"volume":1222,"transactions":9,"vwap":1207},"2025-12-10",47.311,117400,{"date":1224,"open":1132,"high":1122,"low":1225,"close":1132,"change":207,"percent_change":207,"volume":1226,"transactions":9,"vwap":1132},"2025-12-09",47.301,141400,{"date":1228,"open":1117,"high":1117,"low":1081,"close":1132,"change":22,"percent_change":23,"volume":1229,"transactions":9,"vwap":1132},"2025-12-08",78800,{"date":1231,"open":1080,"high":1123,"low":1051,"close":1081,"change":107,"percent_change":627,"volume":1232,"transactions":9,"vwap":1081},"2025-12-05",96400,{"date":1234,"open":1043,"high":1051,"low":1050,"close":1064,"change":391,"percent_change":331,"volume":1235,"transactions":9,"vwap":1064},"2025-12-04",48400,{"date":1237,"open":1024,"high":1064,"low":1030,"close":1238,"change":391,"percent_change":331,"volume":1239,"transactions":9,"vwap":1238},"2025-12-03",47.215,51800,{"date":1241,"open":1059,"high":1063,"low":1030,"close":1024,"change":319,"percent_change":22,"volume":1242,"transactions":9,"vwap":1024},"2025-12-02",63700,{"date":1244,"open":1017,"high":1059,"low":1038,"close":1059,"change":22,"percent_change":23,"volume":1242,"transactions":9,"vwap":1059},"2025-12-01",{"date":1246,"open":1017,"high":1051,"low":1017,"close":1018,"change":179,"percent_change":107,"volume":1247,"transactions":9,"vwap":1018},"2025-11-28",72700,{"date":1249,"open":994,"high":1038,"low":994,"close":1023,"change":23,"percent_change":615,"volume":1250,"transactions":9,"vwap":1023},"2025-11-26",74200,{"date":1252,"open":1012,"high":994,"low":987,"close":1012,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1012},"2025-11-25",-0.31,-0.65,126500,{"date":1257,"open":1196,"high":1087,"low":1207,"close":1087,"change":179,"percent_change":107,"volume":1258,"transactions":9,"vwap":1087},"2025-11-24",104000,{"date":1260,"open":1196,"high":1196,"low":1261,"close":1111,"change":615,"percent_change":664,"volume":1262,"transactions":9,"vwap":1111},"2025-11-21",47.335,159400,{"date":1264,"open":1203,"high":1265,"low":1082,"close":1075,"change":485,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1075},"2025-11-20",47.41,-0.11,65600,{"date":1269,"open":1117,"high":1203,"low":1132,"close":1122,"change":260,"percent_change":243,"volume":1270,"transactions":9,"vwap":1122},"2025-11-19",120700,{"date":1272,"open":1122,"high":1196,"low":1225,"close":1207,"change":423,"percent_change":716,"volume":1273,"transactions":9,"vwap":1207},"2025-11-18",145800,{"date":1275,"open":1116,"high":1087,"low":1075,"close":1075,"change":244,"percent_change":678,"volume":1273,"transactions":9,"vwap":1075},"2025-11-17",{"date":1277,"open":1116,"high":1196,"low":1123,"close":1196,"change":189,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1196},"2025-11-14",0.19,146400,{"date":1281,"open":1117,"high":1207,"low":1064,"close":1075,"change":243,"percent_change":989,"volume":1282,"transactions":9,"vwap":1075},"2025-11-13",104900,{"date":1284,"open":1111,"high":1196,"low":1116,"close":1116,"change":631,"percent_change":198,"volume":743,"transactions":9,"vwap":1116},"2025-11-12",{"date":1286,"open":1196,"high":1196,"low":1287,"close":1207,"change":429,"percent_change":319,"volume":1288,"transactions":9,"vwap":1207},"2025-11-11",47.329,74900,{"date":1290,"open":1117,"high":1087,"low":1132,"close":1291,"change":391,"percent_change":331,"volume":1292,"transactions":9,"vwap":1291},"2025-11-10",47.355,93600,{"date":1294,"open":1075,"high":1207,"low":1140,"close":1116,"change":179,"percent_change":107,"volume":1295,"transactions":9,"vwap":1116},"2025-11-07",94800,{"date":1297,"open":1082,"high":1081,"low":1064,"close":1081,"change":22,"percent_change":23,"volume":1298,"transactions":9,"vwap":1081},"2025-11-06",106300,{"date":1300,"open":1140,"high":1075,"low":1044,"close":1082,"change":319,"percent_change":22,"volume":1301,"transactions":9,"vwap":1082},"2025-11-05",42100,{"date":1303,"open":1044,"high":1082,"low":1304,"close":1080,"change":107,"percent_change":627,"volume":1305,"transactions":9,"vwap":1080},"2025-11-04",47.222,226300,{"date":1307,"open":1111,"high":1111,"low":1063,"close":1063,"change":243,"percent_change":989,"volume":1308,"transactions":9,"vwap":1063},"2025-11-03",154300,{"date":1310,"open":1080,"high":1311,"low":1044,"close":1051,"change":22,"percent_change":23,"volume":1312,"transactions":9,"vwap":1051},"2025-10-31",47.288,144900,{"date":1314,"open":1044,"high":1051,"low":1050,"close":1044,"change":631,"percent_change":198,"volume":1315,"transactions":9,"vwap":1044},"2025-10-30",96600,{"date":1317,"open":1051,"high":1140,"low":1318,"close":1140,"change":179,"percent_change":107,"volume":1137,"transactions":9,"vwap":1140},"2025-10-29",47.221,{"date":1320,"open":1043,"high":1044,"low":1024,"close":1044,"change":22,"percent_change":23,"volume":1321,"transactions":9,"vwap":1044},"2025-10-28",93300,{"date":1323,"open":1050,"high":1043,"low":1030,"close":1063,"change":331,"percent_change":332,"volume":1324,"transactions":9,"vwap":1063},"2025-10-27",149400,{"date":1326,"open":1017,"high":1059,"low":1038,"close":1018,"change":107,"percent_change":627,"volume":1298,"transactions":9,"vwap":1018},"2025-10-24",{"date":1328,"open":1012,"high":1023,"low":1012,"close":997,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":997},"2025-10-23",-0.26,-0.55,57400,{"date":1333,"open":1122,"high":1196,"low":1132,"close":1207,"change":112,"percent_change":260,"volume":1334,"transactions":9,"vwap":1207},"2025-10-22",75800,{"date":1336,"open":1116,"high":1111,"low":1132,"close":1111,"change":1337,"percent_change":461,"volume":1338,"transactions":9,"vwap":1111},"2025-10-21",0.046,77100,{"date":1340,"open":1116,"high":1117,"low":1123,"close":1341,"change":1342,"percent_change":112,"volume":1343,"transactions":9,"vwap":1341},"2025-10-20",47.324,-0.006,112000,{"date":1345,"open":1123,"high":1116,"low":1346,"close":1116,"change":423,"percent_change":716,"volume":1347,"transactions":9,"vwap":1116},"2025-10-17",47.285,82000,{"date":1349,"open":1207,"high":1207,"low":1140,"close":1140,"change":260,"percent_change":243,"volume":1350,"transactions":9,"vwap":1140},"2025-10-16",54900,{"date":1352,"open":1081,"high":1122,"low":1080,"close":1082,"change":983,"percent_change":1019,"volume":1353,"transactions":9,"vwap":1082},"2025-10-15",107400,{"date":1355,"open":1116,"high":1196,"low":1081,"close":1196,"change":1356,"percent_change":408,"volume":646,"transactions":9,"vwap":1196},"2025-10-14",0.105,{"date":1358,"open":1082,"high":1359,"low":1051,"close":1360,"change":1170,"percent_change":631,"volume":1361,"transactions":9,"vwap":1360},"2025-10-13",47.297,47.275,55300,{"date":1363,"open":1087,"high":1090,"low":1075,"close":1075,"change":244,"percent_change":678,"volume":1364,"transactions":9,"vwap":1075},"2025-10-10",132600,{"date":1366,"open":1265,"high":1265,"low":1207,"close":1196,"change":112,"percent_change":260,"volume":1367,"transactions":9,"vwap":1196},"2025-10-09",66300,{"date":1369,"open":1101,"high":1370,"low":1203,"close":1203,"change":631,"percent_change":198,"volume":1371,"transactions":9,"vwap":1203},"2025-10-08",47.436,76600,{"date":1373,"open":1088,"high":1088,"low":1374,"close":1090,"change":260,"percent_change":243,"volume":801,"transactions":9,"vwap":1090},"2025-10-07",47.401,{"date":1376,"open":1377,"high":1088,"low":1265,"close":1377,"change":473,"percent_change":179,"volume":1378,"transactions":9,"vwap":1377},"2025-10-06",47.44,76100,{"date":1380,"open":1090,"high":1377,"low":1196,"close":1381,"change":1382,"percent_change":23,"volume":1383,"transactions":9,"vwap":1381},"2025-10-03",47.425,0.018,89100,{"date":1385,"open":1265,"high":1090,"low":1203,"close":1386,"change":1387,"percent_change":23,"volume":909,"transactions":9,"vwap":1386},"2025-10-02",47.407,0.017,{"date":1389,"open":1087,"high":1265,"low":1111,"close":1203,"change":207,"percent_change":207,"volume":1390,"transactions":9,"vwap":1203},"2025-10-01",133600,{"date":1392,"open":1203,"high":1087,"low":1111,"close":1203,"change":22,"percent_change":23,"volume":1393,"transactions":9,"vwap":1203},"2025-09-30",78900,{"date":1395,"open":1203,"high":1090,"low":1207,"close":1111,"change":260,"percent_change":243,"volume":1396,"transactions":9,"vwap":1111},"2025-09-29",181500,{"date":1398,"open":1203,"high":1090,"low":1117,"close":1203,"change":179,"percent_change":107,"volume":1399,"transactions":9,"vwap":1203},"2025-09-26",57800,{"date":1401,"open":1207,"high":1203,"low":1402,"close":1207,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1207},"2025-09-25",47.322,-0.25,-0.53,139400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1408,"change":179,"percent_change":107,"volume":1411,"transactions":9,"vwap":1408},"2025-09-24",47.61,47.613,47.59,58300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":429,"percent_change":319,"volume":1418,"transactions":9,"vwap":1417},"2025-09-23",47.6,47.62,47.57,47.58,61700,{"date":1420,"open":1414,"high":1414,"low":1421,"close":1422,"change":523,"percent_change":524,"volume":1423,"transactions":9,"vwap":1422},"2025-09-22",47.56,47.575,73200,{"date":1425,"open":1414,"high":1426,"low":1422,"close":1426,"change":461,"percent_change":1031,"volume":1427,"transactions":9,"vwap":1426},"2025-09-19",47.64,51400,{"date":1429,"open":1421,"high":1417,"low":1430,"close":1430,"change":1431,"percent_change":22,"volume":1432,"transactions":9,"vwap":1430},"2025-09-18",47.54,0.011,60100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":260,"volume":1439,"transactions":9,"vwap":1437},"2025-09-17",47.55,47.508,47.529,-0.008,94300,{"date":1441,"open":1421,"high":1421,"low":1094,"close":1442,"change":926,"percent_change":631,"volume":1443,"transactions":9,"vwap":1442},"2025-09-16",47.537,66800,{"date":1445,"open":25,"high":1435,"low":1094,"close":1435,"change":1105,"percent_change":1106,"volume":1446,"transactions":9,"vwap":1435},"2025-09-15",62200,{"date":1448,"open":1449,"high":1449,"low":1110,"close":1450,"change":429,"percent_change":319,"volume":1451,"transactions":9,"vwap":1450},"2025-09-12",47.51,47.485,84300,{"date":1453,"open":1110,"high":1454,"low":1088,"close":1102,"change":179,"percent_change":107,"volume":1455,"transactions":9,"vwap":1102},"2025-09-11",47.486,73900,{"date":1457,"open":1110,"high":1110,"low":1101,"close":1088,"change":319,"percent_change":22,"volume":1458,"transactions":9,"vwap":1088},"2025-09-10",92400,{"date":1460,"open":1377,"high":1088,"low":1461,"close":1377,"change":207,"percent_change":207,"volume":1462,"transactions":9,"vwap":1377},"2025-09-09",47.422,74700,{"date":1464,"open":1377,"high":1088,"low":1090,"close":1377,"change":23,"percent_change":615,"volume":1465,"transactions":9,"vwap":1377},"2025-09-08",72800,{"date":1467,"open":1101,"high":1088,"low":1117,"close":1087,"change":631,"percent_change":198,"volume":1468,"transactions":9,"vwap":1087},"2025-09-05",162800,{"date":1470,"open":1087,"high":1104,"low":1111,"close":1101,"change":755,"percent_change":756,"volume":1471,"transactions":9,"vwap":1101},"2025-09-04",67300,{"date":1473,"open":1203,"high":1087,"low":1117,"close":1474,"change":451,"percent_change":112,"volume":1475,"transactions":9,"vwap":1474},"2025-09-03",47.375,58500,{"date":1477,"open":1117,"high":1203,"low":1478,"close":1196,"change":112,"percent_change":260,"volume":1479,"transactions":9,"vwap":1196},"2025-09-02",47.302,110100,{"date":1481,"open":1117,"high":1203,"low":1482,"close":1203,"change":22,"percent_change":23,"volume":1232,"transactions":9,"vwap":1203},"2025-08-29",47.326,{"date":1484,"open":1117,"high":1196,"low":1132,"close":1111,"change":319,"percent_change":22,"volume":1485,"transactions":9,"vwap":1111},"2025-08-28",65400,{"date":1487,"open":1117,"high":1203,"low":1081,"close":1207,"change":1488,"percent_change":1489,"volume":1119,"transactions":9,"vwap":1207},"2025-08-27",-0.245,-0.51,{"date":1491,"open":1414,"high":1408,"low":1410,"close":1492,"change":319,"percent_change":22,"volume":1493,"transactions":9,"vwap":1492},"2025-08-26",47.605,65700,{"date":1495,"open":1414,"high":1408,"low":1416,"close":1496,"change":451,"percent_change":112,"volume":1497,"transactions":9,"vwap":1496},"2025-08-25",47.595,56600,{"date":1499,"open":1417,"high":1408,"low":1416,"close":1414,"change":107,"percent_change":627,"volume":1500,"transactions":9,"vwap":1414},"2025-08-22",63900,{"date":1502,"open":1421,"high":1421,"low":1503,"close":1430,"change":484,"percent_change":485,"volume":1504,"transactions":9,"vwap":1430},"2025-08-21",47.515,60600,{"date":1506,"open":1416,"high":1416,"low":1449,"close":1507,"change":22,"percent_change":23,"volume":1508,"transactions":9,"vwap":1507},"2025-08-20",47.565,69000,{"date":1510,"open":1421,"high":1421,"low":1430,"close":1511,"change":1512,"percent_change":112,"volume":1513,"transactions":9,"vwap":1511},"2025-08-19",47.545,-0.003,89000,{"date":1515,"open":1435,"high":1516,"low":25,"close":1517,"change":1518,"percent_change":179,"volume":1519,"transactions":9,"vwap":1517},"2025-08-18",47.563,47.548,0.013,68300,{"date":1521,"open":1416,"high":1414,"low":1094,"close":1522,"change":429,"percent_change":319,"volume":1523,"transactions":9,"vwap":1522},"2025-08-15",47.535,287500,{"date":1525,"open":1449,"high":25,"low":1189,"close":25,"change":22,"percent_change":23,"volume":1526,"transactions":9,"vwap":25},"2025-08-14",133300,{"date":1528,"open":1435,"high":1435,"low":1189,"close":1449,"change":260,"percent_change":243,"volume":1529,"transactions":9,"vwap":1449},"2025-08-13",124800,{"date":1531,"open":1184,"high":1435,"low":1532,"close":25,"change":22,"percent_change":23,"volume":1533,"transactions":9,"vwap":25},"2025-08-12",47.502,61600,{"date":1535,"open":1449,"high":25,"low":1094,"close":1449,"change":429,"percent_change":319,"volume":1536,"transactions":9,"vwap":1449},"2025-08-11",71700,{"date":1538,"open":1189,"high":1539,"low":1189,"close":1540,"change":493,"percent_change":494,"volume":1541,"transactions":9,"vwap":1540},"2025-08-08",47.518,47.505,34000,{"date":1543,"open":1094,"high":1449,"low":1101,"close":1101,"change":198,"percent_change":199,"volume":1544,"transactions":9,"vwap":1101},"2025-08-07",62400,{"date":1546,"open":1110,"high":1094,"low":1547,"close":1189,"change":391,"percent_change":331,"volume":1548,"transactions":9,"vwap":1189},"2025-08-06",47.462,70000,{"date":1550,"open":1088,"high":1551,"low":1377,"close":1552,"change":473,"percent_change":179,"volume":1553,"transactions":9,"vwap":1552},"2025-08-05",47.473,47.465,54600,{"date":1555,"open":1104,"high":1189,"low":1088,"close":1088,"change":22,"percent_change":23,"volume":1556,"transactions":9,"vwap":1088},"2025-08-04",77500,{"date":1558,"open":1101,"high":1559,"low":1203,"close":1101,"change":319,"percent_change":22,"volume":1560,"transactions":9,"vwap":1101},"2025-08-01",47.455,111100,{"date":1562,"open":1110,"high":1110,"low":1374,"close":1090,"change":207,"percent_change":207,"volume":1563,"transactions":9,"vwap":1090},"2025-07-31",62700,{"date":1565,"open":1377,"high":1088,"low":1090,"close":1090,"change":207,"percent_change":207,"volume":1566,"transactions":9,"vwap":1090},"2025-07-30",68600,{"date":1568,"open":1377,"high":1088,"low":1090,"close":1090,"change":207,"percent_change":207,"volume":1569,"transactions":9,"vwap":1090},"2025-07-29",63800,{"date":1571,"open":1377,"high":1377,"low":1090,"close":1090,"change":112,"percent_change":260,"volume":1171,"transactions":9,"vwap":1090},"2025-07-28",{"date":1573,"open":1265,"high":1377,"low":1087,"close":1101,"change":22,"percent_change":23,"volume":1462,"transactions":9,"vwap":1101},"2025-07-25",{"date":1575,"open":1087,"high":1265,"low":1111,"close":1265,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1265},"2025-07-24",-0.24,-0.5,174300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1581,"change":179,"percent_change":107,"volume":1584,"transactions":9,"vwap":1581},"2025-07-23",47.65,47.66,47.635,202700,{"date":1586,"open":176,"high":176,"low":1408,"close":1415,"change":22,"percent_change":23,"volume":1418,"transactions":9,"vwap":1415},"2025-07-22",{"date":1588,"open":1589,"high":1581,"low":1414,"close":1414,"change":1170,"percent_change":631,"volume":1590,"transactions":9,"vwap":1414},"2025-07-21",47.63,68500,{"date":1592,"open":1589,"high":1589,"low":1593,"close":1594,"change":319,"percent_change":22,"volume":1595,"transactions":9,"vwap":1594},"2025-07-18",47.602,47.615,71400,{"date":1597,"open":1410,"high":1408,"low":1417,"close":1492,"change":22,"percent_change":23,"volume":1598,"transactions":9,"vwap":1492},"2025-07-17",54000,{"date":1600,"open":1416,"high":1410,"low":1601,"close":1602,"change":460,"percent_change":189,"volume":1603,"transactions":9,"vwap":1602},"2025-07-16",47.531,47.585,86300,{"date":1605,"open":1421,"high":1421,"low":25,"close":1430,"change":112,"percent_change":260,"volume":1606,"transactions":9,"vwap":1430},"2025-07-15",101600,{"date":1608,"open":25,"high":1421,"low":1184,"close":1435,"change":22,"percent_change":23,"volume":1609,"transactions":9,"vwap":1435},"2025-07-14",83300,{"date":1611,"open":1449,"high":1430,"low":1094,"close":25,"change":22,"percent_change":23,"volume":1612,"transactions":9,"vwap":25},"2025-07-11",79900,{"date":1614,"open":1094,"high":1435,"low":1102,"close":1449,"change":179,"percent_change":107,"volume":1615,"transactions":9,"vwap":1449},"2025-07-10",110000,{"date":1617,"open":1110,"high":1618,"low":1110,"close":1102,"change":22,"percent_change":23,"volume":1619,"transactions":9,"vwap":1102},"2025-07-09",47.499,96200,{"date":1621,"open":1104,"high":1102,"low":1088,"close":1104,"change":429,"percent_change":319,"volume":1622,"transactions":9,"vwap":1104},"2025-07-08",148400,{"date":1624,"open":1110,"high":1110,"low":1377,"close":1559,"change":207,"percent_change":207,"volume":1625,"transactions":9,"vwap":1559},"2025-07-07",69300,{"date":1627,"open":1377,"high":1104,"low":1628,"close":1559,"change":473,"percent_change":179,"volume":1629,"transactions":9,"vwap":1559},"2025-07-03",47.435,55500,{"date":1631,"open":1087,"high":1184,"low":1632,"close":1377,"change":112,"percent_change":260,"volume":1633,"transactions":9,"vwap":1377},"2025-07-02",47.392,163800,{"date":1635,"open":1265,"high":1102,"low":1203,"close":1088,"change":215,"percent_change":374,"volume":1636,"transactions":9,"vwap":1088},"2025-07-01",338400,{"date":1638,"open":1203,"high":1414,"low":1111,"close":1414,"change":276,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1414},"2025-06-30",0.55,265900,{"date":1642,"open":1122,"high":1117,"low":1341,"close":1122,"change":23,"percent_change":615,"volume":1643,"transactions":9,"vwap":1122},"2025-06-27",103600,{"date":1645,"open":1081,"high":1123,"low":1082,"close":1081,"change":1646,"percent_change":233,"volume":1647,"transactions":9,"vwap":1081},"2025-06-26",-0.278,99700,{"date":1649,"open":1417,"high":1417,"low":1430,"close":1650,"change":1651,"percent_change":107,"volume":1652,"transactions":9,"vwap":1650},"2025-06-25",47.578,0.028,80700,{"date":1654,"open":1435,"high":1414,"low":25,"close":1435,"change":179,"percent_change":107,"volume":1629,"transactions":9,"vwap":1435},"2025-06-24",{"date":1656,"open":1435,"high":1435,"low":1189,"close":1184,"change":23,"percent_change":615,"volume":1070,"transactions":9,"vwap":1184},"2025-06-23",{"date":1658,"open":1094,"high":1094,"low":1104,"close":1102,"change":319,"percent_change":22,"volume":1659,"transactions":9,"vwap":1102},"2025-06-20",61100,{"date":1661,"open":1189,"high":1662,"low":1088,"close":1110,"change":1663,"percent_change":627,"volume":1664,"transactions":9,"vwap":1110},"2025-06-18",47.492,0.063,43400,{"date":1666,"open":1102,"high":1102,"low":1667,"close":1386,"change":1512,"percent_change":112,"volume":1668,"transactions":9,"vwap":1386},"2025-06-17",47.406,50700,{"date":1670,"open":1090,"high":1377,"low":1203,"close":1265,"change":631,"percent_change":198,"volume":1350,"transactions":9,"vwap":1265},"2025-06-16",{"date":1672,"open":1090,"high":1673,"low":1196,"close":1377,"change":23,"percent_change":615,"volume":1674,"transactions":9,"vwap":1377},"2025-06-13",47.469,67900,{"date":1676,"open":1196,"high":1265,"low":1196,"close":1087,"change":319,"percent_change":22,"volume":1677,"transactions":9,"vwap":1087},"2025-06-12",73100,{"date":1679,"open":1090,"high":1090,"low":1111,"close":1203,"change":207,"percent_change":207,"volume":1680,"transactions":9,"vwap":1203},"2025-06-11",129200,{"date":1682,"open":1265,"high":1265,"low":1683,"close":1203,"change":319,"percent_change":22,"volume":1684,"transactions":9,"vwap":1203},"2025-06-10",47.361,148300,{"date":1686,"open":1196,"high":1203,"low":1117,"close":1196,"change":179,"percent_change":107,"volume":1687,"transactions":9,"vwap":1196},"2025-06-09",48600,{"date":1689,"open":1111,"high":1203,"low":1690,"close":1117,"change":22,"percent_change":23,"volume":1691,"transactions":9,"vwap":1117},"2025-06-06",47.339,50600,{"date":1693,"open":1122,"high":1118,"low":1132,"close":1116,"change":179,"percent_change":107,"volume":1465,"transactions":9,"vwap":1116},"2025-06-05",{"date":1695,"open":1075,"high":1132,"low":1075,"close":1081,"change":319,"percent_change":22,"volume":1696,"transactions":9,"vwap":1081},"2025-06-04",50100,{"date":1698,"open":1082,"high":1081,"low":1082,"close":1075,"change":319,"percent_change":22,"volume":1699,"transactions":9,"vwap":1075},"2025-06-03",72500,{"date":1701,"open":1140,"high":1081,"low":1044,"close":1082,"change":207,"percent_change":207,"volume":1702,"transactions":9,"vwap":1082},"2025-06-02",53400,{"date":1704,"open":1051,"high":1081,"low":1705,"close":1082,"change":755,"percent_change":756,"volume":1519,"transactions":9,"vwap":1082},"2025-05-30",47.232,{"date":1707,"open":1051,"high":1051,"low":1050,"close":1708,"change":1105,"percent_change":1106,"volume":1709,"transactions":9,"vwap":1708},"2025-05-29",47.225,52400,{"date":1711,"open":1018,"high":1043,"low":993,"close":1018,"change":207,"percent_change":207,"volume":1712,"transactions":9,"vwap":1018},"2025-05-28",74600,{"date":1714,"open":1030,"high":1024,"low":994,"close":1018,"change":23,"percent_change":615,"volume":1715,"transactions":9,"vwap":1018},"2025-05-27",125500,{"date":1717,"open":997,"high":1038,"low":993,"close":994,"change":319,"percent_change":22,"volume":1718,"transactions":9,"vwap":994},"2025-05-23",56900,{"date":1720,"open":1012,"high":1023,"low":1012,"close":1029,"change":955,"percent_change":956,"volume":1721,"transactions":9,"vwap":1029},"2025-05-22",53100,{"date":1723,"open":1080,"high":1123,"low":1051,"close":1080,"change":631,"percent_change":198,"volume":1724,"transactions":9,"vwap":1080},"2025-05-21",54100,{"date":1726,"open":1117,"high":1117,"low":1050,"close":1081,"change":631,"percent_change":198,"volume":1727,"transactions":9,"vwap":1081},"2025-05-20",66600,{"date":1729,"open":1064,"high":1207,"low":1149,"close":1116,"change":460,"percent_change":461,"volume":831,"transactions":9,"vwap":1116},"2025-05-19",{"date":1731,"open":1081,"high":1196,"low":1044,"close":1346,"change":473,"percent_change":179,"volume":1732,"transactions":9,"vwap":1346},"2025-05-16",69400,{"date":1734,"open":1044,"high":1080,"low":1024,"close":1080,"change":461,"percent_change":1031,"volume":1735,"transactions":9,"vwap":1080},"2025-05-15",61000,{"date":1737,"open":1030,"high":1024,"low":1012,"close":1030,"change":319,"percent_change":22,"volume":1738,"transactions":9,"vwap":1030},"2025-05-14",70500,{"date":1740,"open":1038,"high":1741,"low":1023,"close":1018,"change":122,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1018},"2025-05-13",47.177,0.53,60200,{"date":1745,"open":987,"high":987,"low":397,"close":258,"change":23,"percent_change":189,"volume":1746,"transactions":9,"vwap":258},"2025-05-12",103500,{"date":1748,"open":273,"high":273,"low":318,"close":239,"change":331,"percent_change":332,"volume":1258,"transactions":9,"vwap":239},"2025-05-09",{"date":1750,"open":242,"high":239,"low":1751,"close":242,"change":179,"percent_change":107,"volume":1158,"transactions":9,"vwap":242},"2025-05-08",46.805,{"date":1753,"open":318,"high":242,"low":292,"close":318,"change":179,"percent_change":107,"volume":1754,"transactions":9,"vwap":318},"2025-05-07",74800,{"date":1756,"open":330,"high":318,"low":330,"close":290,"change":473,"percent_change":179,"volume":1757,"transactions":9,"vwap":290},"2025-05-06",119600,{"date":1759,"open":340,"high":291,"low":340,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-05-05",46.745,0.085,0.18,34300,{"date":1765,"open":373,"high":337,"low":491,"close":367,"change":423,"percent_change":716,"volume":1548,"transactions":9,"vwap":367},"2025-05-02",{"date":1767,"open":506,"high":213,"low":222,"close":205,"change":214,"percent_change":215,"volume":694,"transactions":9,"vwap":205},"2025-05-01",{"date":1769,"open":506,"high":367,"low":1770,"close":367,"change":461,"percent_change":1031,"volume":844,"transactions":9,"vwap":367},"2025-04-30",46.545,{"date":1772,"open":522,"high":205,"low":18,"close":19,"change":331,"percent_change":332,"volume":1773,"transactions":9,"vwap":19},"2025-04-29",67200,{"date":1775,"open":18,"high":223,"low":1776,"close":195,"change":207,"percent_change":207,"volume":1777,"transactions":9,"vwap":195},"2025-04-28",46.441,195900,{"date":1779,"open":21,"high":223,"low":1780,"close":195,"change":1781,"percent_change":107,"volume":1782,"transactions":9,"vwap":195},"2025-04-25",46.453,0.029,43200,{"date":1784,"open":815,"high":20,"low":837,"close":1785,"change":1786,"percent_change":199,"volume":1787,"transactions":9,"vwap":1785},"2025-04-24",46.481,-0.059,60400,{"date":1789,"open":205,"high":506,"low":1790,"close":223,"change":755,"percent_change":756,"volume":1791,"transactions":9,"vwap":223},"2025-04-23",46.495,50500,{"date":180,"open":18,"high":18,"low":1793,"close":1794,"change":1065,"percent_change":989,"volume":1795,"transactions":9,"vwap":1794},46.452,46.485,40300]