[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMBS":3,"homepage-market-summary":29,"stock-historical-LMBS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LMBS","2026-10-05",{"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},"First Trust Exchange-Traded Fund IV First Trust Low Duration Opportunities ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2088,2.04,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.47,48.6,48.35,48.49,-0.02,-0.04,394506.314009,51.98,47.87,555599.7645396852,14.6,2995,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},516156,188396840.899461,-0.76,"2025-04-23",[181,184,193,203,213,223,231,242,252,263,274,285,295,304,314,322,331,338,348,357,365,374,382,389,397,406,416,426,435,442,449,458,466,473,482,492,499,508,516,522,530,539,547,555,561,567,573,579,587,593,602,610,619,627,633,643,652,661,671,680,689,693,697,702,708,713,719,723,727,732,736,741,747,752,757,762,768,773,778,781,784,787,791,796,801,804,807,811,814,817,820,823,828,833,836,839,844,850,855,863,867,872,877,883,887,894,898,901,905,909,914,918,923,927,932,935,940,948,955,962,968,971,974,978,982,988,991,995,999,1002,1006,1010,1014,1020,1024,1028,1031,1034,1039,1043,1048,1052,1056,1060,1065,1072,1078,1082,1087,1092,1096,1102,1108,1113,1118,1123,1129,1134,1140,1143,1149,1155,1160,1163,1167,1170,1174,1178,1182,1184,1187,1191,1194,1198,1201,1204,1208,1211,1216,1219,1224,1227,1231,1235,1238,1242,1245,1248,1251,1255,1258,1262,1265,1269,1274,1277,1282,1285,1289,1293,1296,1299,1303,1307,1310,1314,1318,1322,1326,1329,1333,1336,1340,1345,1348,1353,1357,1361,1365,1368,1372,1376,1380,1383,1386,1390,1394,1399,1403,1407,1410,1413,1416,1419,1422,1425,1428,1432,1435,1439,1442,1446,1449,1454,1458,1461,1464,1468,1471,1475,1479,1483,1487,1491,1495,1499,1503,1507,1511,1517,1521,1526,1530,1533,1536,1541,1544,1547,1552,1557,1561,1564,1569,1574,1578,1580,1583,1587,1591,1594,1599,1602,1606,1609,1613,1616,1619,1623,1628,1632,1636,1640,1645,1649,1652,1657,1662,1667,1672,1679,1685,1688,1692,1697,1700,1706,1712,1716,1719,1722,1725,1728,1732,1737,1742,1748,1751,1755,1758,1761,1764,1767,1771,1774,1778,1781,1785,1790,1795,1800,1803,1807,1813,1817,1823,1828,1834,1839,1843,1846,1851,1855,1860,1863,1867,1873,1876,1881,1886,1890,1895,1898,1902,1907,1910,1914,1919,1923,1927,1931,1934,1938,1941,1945,1949],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2542,48.4298,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":22,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",48.61,48.6495,48.44,-0.08,877819.06313,4888,48.5037,{"date":194,"open":188,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",48.58,47.9,48.53,0.07,0.14,1205219.119628,3381,48.4853,{"date":204,"open":195,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",48.653,48.42,48.46,-0.07,-0.14,1245985.245372,7830,48.4826,{"date":214,"open":215,"high":216,"low":217,"close":197,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",48.55,48.5642,48.435,-0.05,-0.1,1703992.14901,3813,48.4877,{"date":224,"open":225,"high":226,"low":225,"close":195,"change":189,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",48.45,48.6311,-0.16,639304.685354,2928,48.5906,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",48.62,48.675,48.4601,48.66,0.06,0.12,754385.260825,3068,48.6203,{"date":243,"open":244,"high":245,"low":246,"close":18,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",48.79,48.835,48.585,-0.35,-0.72,528193.07688,3142,48.6769,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",49.13,49.16,48.8734,48.95,-0.2131,-0.43,1127516.91237,3672,48.9622,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",49.17,49.1999,48.83,49.1631,0.0131,0.03,578651.80159,2430,49.1566,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",49.12,49.24,49.11,49.15,0.025,0.05,449489.03674,2389,49.1381,{"date":286,"open":265,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",49.1799,49.09,49.125,-0.075,-0.15,383889.77338,2496,49.1345,{"date":296,"open":265,"high":297,"low":298,"close":299,"change":300,"percent_change":166,"volume":301,"transactions":302,"vwap":303},"2026-09-17",49.22,49.0516,49.2,0.1,432747.83235,2977,49.1663,{"date":305,"open":255,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",49.2474,49.065,49.1,-0.0435,-0.09,602091.230913,2735,49.1625,{"date":315,"open":276,"high":316,"low":288,"close":317,"change":318,"percent_change":270,"volume":319,"transactions":320,"vwap":321},"2026-09-15",49.1612,49.1435,0.0135,979119.3488,3063,49.127,{"date":323,"open":276,"high":324,"low":325,"close":254,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",49.19,49.01,-0.03,-0.06,577551.721877,2725,49.1343,{"date":332,"open":333,"high":333,"low":334,"close":255,"change":208,"percent_change":209,"volume":335,"transactions":336,"vwap":337},"2026-09-11",49.27,49.143417,347578.29247,2167,49.1919,{"date":339,"open":340,"high":341,"low":297,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",49.28,49.35,49.23,-0.2,-0.4,375751.2604,2219,49.2603,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":218,"percent_change":219,"volume":354,"transactions":355,"vwap":356},"2026-09-09",49.44,49.51,49.4,49.43,1151987.63906,2415,49.4442,{"date":358,"open":359,"high":136,"low":353,"close":360,"change":361,"percent_change":21,"volume":362,"transactions":363,"vwap":364},"2026-09-08",49.49,49.48,-0.01,443677.821622,2590,49.4771,{"date":366,"open":367,"high":367,"low":368,"close":359,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",49.52,49.4007,0.04,0.08,493827.77082,2776,49.4945,{"date":375,"open":359,"high":376,"low":377,"close":378,"change":281,"percent_change":300,"volume":379,"transactions":380,"vwap":381},"2026-09-03",49.53,49.445,49.45,321182.388745,2451,49.4728,{"date":383,"open":384,"high":378,"low":385,"close":352,"change":326,"percent_change":327,"volume":386,"transactions":387,"vwap":388},"2026-09-02",49.41,49.365,392083.1093,2407,49.3901,{"date":390,"open":391,"high":351,"low":392,"close":353,"change":393,"percent_change":310,"volume":394,"transactions":395,"vwap":396},"2026-09-01",49.46,49.394285,-0.045,473587.102406,2808,49.4317,{"date":398,"open":376,"high":376,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",49.39,49.475,-0.065,-0.13,407264.808846,2710,49.4655,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":208,"volume":413,"transactions":414,"vwap":415},"2026-08-28",49.62,49.64,49.4915,49.54,-0.035,445462.03122,2422,49.5422,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":218,"volume":423,"transactions":424,"vwap":425},"2026-08-27",49.61,49.6328,49.33,49.575,-0.025,581617.92312,2922,49.5762,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",49.63,49.57,49.6,0,335473.939135,1775,49.5835,{"date":436,"open":429,"high":437,"low":438,"close":430,"change":237,"percent_change":238,"volume":439,"transactions":440,"vwap":441},"2026-08-25",49.66,49.4901,344845.565493,2183,49.5872,{"date":443,"open":367,"high":429,"low":359,"close":411,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",0.01,0.02,364974.21715,2382,49.5244,{"date":450,"open":451,"high":451,"low":452,"close":376,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",49.56,49.4703,-0.18,-0.36,409447.81607,2373,49.5126,{"date":459,"open":460,"high":461,"low":428,"close":462,"change":22,"percent_change":189,"volume":463,"transactions":464,"vwap":465},"2026-08-20",49.72,49.74,49.71,380597.204365,2420,49.6892,{"date":467,"open":461,"high":468,"low":409,"close":469,"change":237,"percent_change":238,"volume":470,"transactions":471,"vwap":472},"2026-08-19",49.8214,49.75,537013.182663,2835,49.7309,{"date":474,"open":475,"high":476,"low":477,"close":475,"change":478,"percent_change":445,"volume":479,"transactions":480,"vwap":481},"2026-08-18",49.69,49.695,49.625,0.0123,413903.65835,2636,49.6773,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":361,"volume":489,"transactions":490,"vwap":491},"2026-08-17",49.7,49.7227,49.55,49.6777,-0.0073,296002.279239,1830,49.6841,{"date":493,"open":461,"high":494,"low":411,"close":495,"change":412,"percent_change":208,"volume":496,"transactions":497,"vwap":498},"2026-08-14",49.765,49.685,294851.520348,2470,49.6959,{"date":500,"open":462,"high":501,"low":502,"close":460,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",49.7699,49.6879,0.0787,0.16,491498.12155,1888,49.7308,{"date":509,"open":462,"high":510,"low":408,"close":511,"change":512,"percent_change":369,"volume":513,"transactions":514,"vwap":515},"2026-08-12",49.84,49.6413,0.0213,322188.8666,3229,49.6515,{"date":517,"open":418,"high":518,"low":359,"close":408,"change":280,"percent_change":281,"volume":519,"transactions":520,"vwap":521},"2026-08-11",50.7027,446667.126965,3609,49.5985,{"date":523,"open":437,"high":469,"low":524,"close":525,"change":526,"percent_change":189,"volume":527,"transactions":528,"vwap":529},"2026-08-10",49.5741,49.595,-0.0402,407799.199631,2664,49.6135,{"date":531,"open":532,"high":533,"low":486,"close":534,"change":535,"percent_change":130,"volume":536,"transactions":537,"vwap":538},"2026-08-07",49.65,51.9,49.6352,0.0452,250709.77854,2242,49.6303,{"date":540,"open":408,"high":541,"low":429,"close":542,"change":543,"percent_change":86,"volume":544,"transactions":545,"vwap":546},"2026-08-06",49.729,49.59,-0.12,336110.72116,3116,49.6029,{"date":548,"open":475,"high":549,"low":542,"close":462,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",50.16,0.13,0.26,427868.973926,3858,49.6371,{"date":556,"open":542,"high":418,"low":391,"close":557,"change":237,"percent_change":238,"volume":558,"transactions":559,"vwap":560},"2026-08-04",49.58,698127.86646,3924,49.582,{"date":562,"open":367,"high":451,"low":563,"close":367,"change":270,"percent_change":237,"volume":564,"transactions":565,"vwap":566},"2026-08-03",49.3,572386.876,3503,49.4947,{"date":568,"open":486,"high":569,"low":350,"close":359,"change":22,"percent_change":189,"volume":570,"transactions":571,"vwap":572},"2026-07-31",49.566,392900.69856,2485,49.4694,{"date":574,"open":376,"high":429,"low":350,"close":376,"change":575,"percent_change":130,"volume":576,"transactions":577,"vwap":578},"2026-07-30",0.0435,437755.562,2768,49.5495,{"date":580,"open":360,"high":581,"low":399,"close":582,"change":583,"percent_change":281,"volume":584,"transactions":585,"vwap":586},"2026-07-29",49.547,49.4865,0.0265,507307.17102,3137,49.5135,{"date":588,"open":136,"high":376,"low":391,"close":391,"change":589,"percent_change":445,"volume":590,"transactions":591,"vwap":592},"2026-07-28",0.0115,434698.82067,2139,49.4985,{"date":594,"open":378,"high":391,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",49.34,49.4485,0.0538,0.11,341032.77109,2424,49.4462,{"date":603,"open":399,"high":384,"low":604,"close":605,"change":606,"percent_change":198,"volume":607,"transactions":608,"vwap":609},"2026-07-24",49.354526,49.3947,0.0347,607835.1685,3550,49.3923,{"date":611,"open":352,"high":429,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",49.3142,49.36,-0.0917,-0.19,432435.1915,2798,49.3708,{"date":620,"open":542,"high":542,"low":621,"close":622,"change":623,"percent_change":227,"volume":624,"transactions":625,"vwap":626},"2026-07-22",49.42,49.4517,-0.0783,415908.31295,2073,49.4801,{"date":628,"open":542,"high":469,"low":353,"close":376,"change":86,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",-0.48,403051.747677,2720,49.5319,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":326,"volume":640,"transactions":641,"vwap":642},"2026-07-20",49.81,49.83,49.7219,49.77,-0.0136,398813.55461,3213,49.767,{"date":644,"open":636,"high":645,"low":646,"close":647,"change":648,"percent_change":361,"volume":649,"transactions":650,"vwap":651},"2026-07-17",49.92,49.545,49.7836,-0.0064,394851.636116,2232,49.8088,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":361,"percent_change":21,"volume":658,"transactions":659,"vwap":660},"2026-07-16",49.78,49.805,49.6501,49.79,408507.431972,2443,49.7874,{"date":662,"open":635,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",49.8689,49.691,49.8,0.095,0.19,515556.063838,3092,49.7959,{"date":672,"open":673,"high":469,"low":428,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",49.67,49.705,0.072,0.15,834375.86257,3429,49.7039,{"date":681,"open":475,"high":682,"low":408,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-13",49.8745,49.633,-0.057,-0.11,519961.272506,3160,49.6426,{"date":690,"open":461,"high":691,"low":532,"close":475,"change":280,"percent_change":281,"volume":692,"transactions":9,"vwap":475},"2026-07-10",49.755,373000,{"date":694,"open":532,"high":484,"low":542,"close":695,"change":237,"percent_change":238,"volume":696,"transactions":9,"vwap":695},"2026-07-09",49.665,339400,{"date":698,"open":542,"high":418,"low":400,"close":699,"change":700,"percent_change":270,"volume":701,"transactions":9,"vwap":699},"2026-07-08",49.605,0.015,947300,{"date":703,"open":654,"high":704,"low":557,"close":542,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":542},"2026-07-07",49.844,-0.25,-0.5,1415400,{"date":709,"open":710,"high":510,"low":437,"close":510,"change":711,"percent_change":70,"volume":712,"transactions":9,"vwap":510},"2026-07-06",49.73,0.105,633200,{"date":714,"open":710,"high":715,"low":484,"close":716,"change":717,"percent_change":598,"volume":718,"transactions":9,"vwap":716},"2026-07-02",49.86,49.735,0.055,498000,{"date":720,"open":673,"high":460,"low":532,"close":721,"change":219,"percent_change":343,"volume":722,"transactions":9,"vwap":721},"2026-07-01",49.68,774800,{"date":724,"open":510,"high":510,"low":725,"close":654,"change":422,"percent_change":218,"volume":726,"transactions":9,"vwap":654},"2026-06-30",49.76,809200,{"date":728,"open":729,"high":730,"low":725,"close":655,"change":361,"percent_change":21,"volume":731,"transactions":9,"vwap":655},"2026-06-29",49.85,49.855,1208700,{"date":733,"open":665,"high":715,"low":462,"close":734,"change":700,"percent_change":270,"volume":735,"transactions":9,"vwap":734},"2026-06-26",49.815,390800,{"date":737,"open":510,"high":645,"low":725,"close":665,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":665},"2026-06-25",-0.135,-0.27,360200,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":370,"percent_change":504,"volume":746,"transactions":9,"vwap":745},"2026-06-24",49.88,49.96,49.935,446000,{"date":748,"open":510,"high":749,"low":750,"close":730,"change":700,"percent_change":270,"volume":751,"transactions":9,"vwap":730},"2026-06-23",49.9,49.82,391100,{"date":753,"open":729,"high":754,"low":755,"close":510,"change":361,"percent_change":21,"volume":756,"transactions":9,"vwap":510},"2026-06-22",49.87,49.751,443900,{"date":758,"open":636,"high":759,"low":760,"close":729,"change":280,"percent_change":281,"volume":761,"transactions":9,"vwap":729},"2026-06-18",49.91,49.785,404000,{"date":763,"open":744,"high":744,"low":734,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-17",49.825,-0.115,-0.23,513400,{"date":769,"open":645,"high":770,"low":743,"close":771,"change":281,"percent_change":300,"volume":772,"transactions":9,"vwap":771},"2026-06-16",50.07,49.94,676100,{"date":774,"open":749,"high":775,"low":532,"close":776,"change":281,"percent_change":300,"volume":777,"transactions":9,"vwap":776},"2026-06-15",49.958,49.89,363900,{"date":779,"open":754,"high":754,"low":673,"close":510,"change":444,"percent_change":445,"volume":780,"transactions":9,"vwap":510},"2026-06-12",346800,{"date":782,"open":638,"high":715,"low":437,"close":636,"change":370,"percent_change":504,"volume":783,"transactions":9,"vwap":636},"2026-06-11",572200,{"date":785,"open":657,"high":635,"low":437,"close":469,"change":444,"percent_change":445,"volume":786,"transactions":9,"vwap":469},"2026-06-10",469700,{"date":788,"open":725,"high":771,"low":673,"close":461,"change":789,"percent_change":130,"volume":790,"transactions":9,"vwap":461},"2026-06-09",0.045,385100,{"date":792,"open":460,"high":793,"low":673,"close":476,"change":794,"percent_change":361,"volume":795,"transactions":9,"vwap":476},"2026-06-08",50.0040016,-0.005,378100,{"date":797,"open":469,"high":729,"low":673,"close":484,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":484},"2026-06-05",-0.085,-0.17,503200,{"date":802,"open":750,"high":636,"low":475,"close":760,"change":270,"percent_change":237,"volume":803,"transactions":9,"vwap":760},"2026-06-04",416300,{"date":805,"open":657,"high":657,"low":710,"close":691,"change":218,"percent_change":219,"volume":806,"transactions":9,"vwap":691},"2026-06-03",344000,{"date":808,"open":750,"high":754,"low":809,"close":655,"change":794,"percent_change":361,"volume":810,"transactions":9,"vwap":655},"2026-06-02",49.762,461700,{"date":812,"open":635,"high":635,"low":716,"close":635,"change":21,"percent_change":22,"volume":813,"transactions":9,"vwap":635},"2026-06-01",545700,{"date":815,"open":729,"high":715,"low":695,"close":636,"change":270,"percent_change":237,"volume":816,"transactions":9,"vwap":636},"2026-05-29",496300,{"date":818,"open":638,"high":665,"low":486,"close":665,"change":198,"percent_change":199,"volume":819,"transactions":9,"vwap":665},"2026-05-28",467000,{"date":821,"open":725,"high":638,"low":721,"close":710,"change":208,"percent_change":209,"volume":822,"transactions":9,"vwap":710},"2026-05-27",394800,{"date":824,"open":462,"high":635,"low":495,"close":665,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":665},"2026-05-26",0.145,0.29,422300,{"date":829,"open":721,"high":462,"low":411,"close":830,"change":831,"percent_change":198,"volume":832,"transactions":9,"vwap":830},"2026-05-22",49.655,0.035,425300,{"date":834,"open":486,"high":428,"low":359,"close":408,"change":219,"percent_change":343,"volume":835,"transactions":9,"vwap":408},"2026-05-21",486300,{"date":837,"open":409,"high":750,"low":542,"close":460,"change":666,"percent_change":667,"volume":838,"transactions":9,"vwap":460},"2026-05-20",594000,{"date":840,"open":430,"high":841,"low":421,"close":477,"change":842,"percent_change":453,"volume":843,"transactions":9,"vwap":477},"2026-05-19",49.737,-0.089,621600,{"date":845,"open":469,"high":846,"low":532,"close":847,"change":848,"percent_change":208,"volume":849,"transactions":9,"vwap":847},"2026-05-18",49.807,49.714,-0.036,500200,{"date":851,"open":657,"high":665,"low":721,"close":469,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":469},"2026-05-15",-0.145,-0.29,428700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":444,"volume":862,"transactions":9,"vwap":860},"2026-05-14",49.95,49.97,49.875,49.895,0.005,460300,{"date":864,"open":25,"high":865,"low":25,"close":776,"change":794,"percent_change":361,"volume":866,"transactions":9,"vwap":776},"2026-05-13",50.36,436800,{"date":868,"open":869,"high":869,"low":870,"close":860,"change":798,"percent_change":799,"volume":871,"transactions":9,"vwap":860},"2026-05-12",50.0099983,49.885,475000,{"date":873,"open":874,"high":874,"low":858,"close":875,"change":21,"percent_change":22,"volume":876,"transactions":9,"vwap":875},"2026-05-11",50.040001,49.98,480300,{"date":878,"open":879,"high":874,"low":880,"close":881,"change":270,"percent_change":237,"volume":882,"transactions":9,"vwap":881},"2026-05-08",50.02,49.922,50,414500,{"date":884,"open":770,"high":885,"low":645,"close":858,"change":21,"percent_change":22,"volume":886,"transactions":9,"vwap":858},"2026-05-07",50.081001,373600,{"date":888,"open":744,"high":889,"low":890,"close":891,"change":199,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-06",50.0029984,49.882,49.99,0.28,407100,{"date":895,"open":715,"high":896,"low":510,"close":729,"change":21,"percent_change":22,"volume":897,"transactions":9,"vwap":729},"2026-05-05",49.894,838700,{"date":899,"open":759,"high":771,"low":657,"close":754,"change":361,"percent_change":21,"volume":900,"transactions":9,"vwap":754},"2026-05-04",604900,{"date":902,"open":771,"high":903,"low":743,"close":743,"change":270,"percent_change":237,"volume":904,"transactions":9,"vwap":743},"2026-05-01",49.968,442200,{"date":906,"open":749,"high":645,"low":907,"close":729,"change":21,"percent_change":22,"volume":908,"transactions":9,"vwap":729},"2026-04-30",49.845,471100,{"date":910,"open":858,"high":911,"low":636,"close":754,"change":912,"percent_change":453,"volume":913,"transactions":9,"vwap":754},"2026-04-29",50.099998,-0.088,355800,{"date":915,"open":875,"high":875,"low":880,"close":775,"change":916,"percent_change":218,"volume":917,"transactions":9,"vwap":775},"2026-04-28",-0.027,327700,{"date":919,"open":875,"high":920,"low":744,"close":921,"change":445,"percent_change":369,"volume":922,"transactions":9,"vwap":921},"2026-04-27",50.057999,49.985,632200,{"date":924,"open":857,"high":858,"low":729,"close":925,"change":831,"percent_change":198,"volume":926,"transactions":9,"vwap":925},"2026-04-24",49.965,372500,{"date":928,"open":858,"high":929,"low":743,"close":930,"change":22,"percent_change":189,"volume":931,"transactions":9,"vwap":930},"2026-04-23",50.7,49.93,803500,{"date":933,"open":881,"high":881,"low":771,"close":858,"change":431,"percent_change":431,"volume":934,"transactions":9,"vwap":858},"2026-04-22",379300,{"date":936,"open":879,"high":937,"low":857,"close":858,"change":938,"percent_change":629,"volume":939,"transactions":9,"vwap":858},"2026-04-21",50.13,-0.239,468700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":237,"volume":947,"transactions":9,"vwap":945},"2026-04-20",50.2,50.22,50.095001,50.209,0.029,375200,{"date":949,"open":950,"high":945,"low":951,"close":952,"change":953,"percent_change":70,"volume":954,"transactions":9,"vwap":952},"2026-04-17",50.15,50.111,50.18,0.104,356000,{"date":956,"open":957,"high":952,"low":958,"close":959,"change":960,"percent_change":208,"volume":961,"transactions":9,"vwap":959},"2026-04-16",50.12,50.022999,50.076,-0.034,499300,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":444,"percent_change":445,"volume":967,"transactions":9,"vwap":966},"2026-04-15",50.33,49.872,50.11,853200,{"date":969,"open":874,"high":957,"low":869,"close":911,"change":270,"percent_change":237,"volume":970,"transactions":9,"vwap":911},"2026-04-14",479200,{"date":972,"open":744,"high":937,"low":759,"close":770,"change":370,"percent_change":504,"volume":973,"transactions":9,"vwap":770},"2026-04-13",471500,{"date":975,"open":976,"high":549,"low":744,"close":891,"change":444,"percent_change":445,"volume":977,"transactions":9,"vwap":891},"2026-04-10",50.049999,304900,{"date":979,"open":891,"high":980,"low":645,"close":875,"change":431,"percent_change":431,"volume":981,"transactions":9,"vwap":875},"2026-04-09",51,547900,{"date":983,"open":976,"high":984,"low":985,"close":875,"change":238,"percent_change":986,"volume":987,"transactions":9,"vwap":875},"2026-04-08",50.31,49.797,0.24,641900,{"date":989,"open":729,"high":776,"low":638,"close":715,"change":361,"percent_change":21,"volume":990,"transactions":9,"vwap":715},"2026-04-07",971800,{"date":992,"open":715,"high":645,"low":510,"close":754,"change":993,"percent_change":326,"volume":994,"transactions":9,"vwap":754},"2026-04-06",-0.015,491500,{"date":996,"open":510,"high":997,"low":451,"close":870,"change":717,"percent_change":598,"volume":998,"transactions":9,"vwap":870},"2026-04-02",50.46,527400,{"date":1000,"open":638,"high":881,"low":399,"close":636,"change":445,"percent_change":369,"volume":1001,"transactions":9,"vwap":636},"2026-04-01",737200,{"date":1003,"open":635,"high":750,"low":710,"close":635,"change":598,"percent_change":1004,"volume":1005,"transactions":9,"vwap":635},"2026-03-31",0.22,795200,{"date":1007,"open":437,"high":461,"low":428,"close":484,"change":676,"percent_change":1008,"volume":1009,"transactions":9,"vwap":484},"2026-03-30",0.3,914100,{"date":1011,"open":367,"high":1012,"low":359,"close":486,"change":21,"percent_change":22,"volume":1013,"transactions":9,"vwap":486},"2026-03-27",49.585,522000,{"date":1015,"open":437,"high":725,"low":1016,"close":429,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":429},"2026-03-26",49.555,-0.39,-0.78,787700,{"date":1021,"open":771,"high":1022,"low":729,"close":744,"change":300,"percent_change":166,"volume":1023,"transactions":9,"vwap":744},"2026-03-25",50.385,546800,{"date":1025,"open":636,"high":1026,"low":638,"close":715,"change":327,"percent_change":543,"volume":1027,"transactions":9,"vwap":715},"2026-03-24",49.959,617700,{"date":1029,"open":715,"high":875,"low":636,"close":645,"change":369,"percent_change":370,"volume":1030,"transactions":9,"vwap":645},"2026-03-23",520200,{"date":1032,"open":891,"high":944,"low":665,"close":743,"change":453,"percent_change":454,"volume":1033,"transactions":9,"vwap":743},"2026-03-20",664000,{"date":1035,"open":858,"high":1036,"low":858,"close":1037,"change":993,"percent_change":326,"volume":1038,"transactions":9,"vwap":1037},"2026-03-19",50.09,50.060001,577400,{"date":1040,"open":549,"high":952,"low":770,"close":1041,"change":798,"percent_change":799,"volume":1042,"transactions":9,"vwap":1041},"2026-03-18",50.075001,565600,{"date":1044,"open":1045,"high":1045,"low":1046,"close":549,"change":717,"percent_change":598,"volume":1047,"transactions":9,"vwap":549},"2026-03-17",50.19,50.025002,793400,{"date":1049,"open":950,"high":950,"low":874,"close":1050,"change":711,"percent_change":70,"volume":1051,"transactions":9,"vwap":1050},"2026-03-16",50.105,528900,{"date":1053,"open":976,"high":1054,"low":858,"close":881,"change":218,"percent_change":219,"volume":1055,"transactions":9,"vwap":881},"2026-03-13",50.080002,396200,{"date":1057,"open":1058,"high":1058,"low":881,"close":976,"change":290,"percent_change":291,"volume":1059,"transactions":9,"vwap":976},"2026-03-12",50.14,464600,{"date":1061,"open":1062,"high":1062,"low":966,"close":1063,"change":765,"percent_change":766,"volume":1064,"transactions":9,"vwap":1063},"2026-03-11",50.25,50.125,688800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":326,"percent_change":327,"volume":1071,"transactions":9,"vwap":1070},"2026-03-10",50.26,50.326,50.116,50.24,446900,{"date":1073,"open":942,"high":1074,"low":1075,"close":1076,"change":130,"percent_change":51,"volume":1077,"transactions":9,"vwap":1076},"2026-03-09",50.29,50.134,50.27,363700,{"date":1079,"open":942,"high":1080,"low":1036,"close":952,"change":326,"percent_change":327,"volume":1081,"transactions":9,"vwap":952},"2026-03-06",50.23,459200,{"date":1083,"open":942,"high":1084,"low":911,"close":1085,"change":327,"percent_change":543,"volume":1086,"transactions":9,"vwap":1085},"2026-03-05",50.259,50.21,721200,{"date":1088,"open":1089,"high":1090,"low":1067,"close":1076,"change":21,"percent_change":22,"volume":1091,"transactions":9,"vwap":1076},"2026-03-04",50.3,50.51,449100,{"date":1093,"open":1089,"high":1089,"low":1094,"close":1074,"change":218,"percent_change":219,"volume":1095,"transactions":9,"vwap":1074},"2026-03-03",50.233,534600,{"date":1097,"open":1098,"high":1099,"low":984,"close":1100,"change":219,"percent_change":343,"volume":1101,"transactions":9,"vwap":1100},"2026-03-02",50.4,50.475,50.34,433800,{"date":1103,"open":1104,"high":1105,"low":1022,"close":1106,"change":370,"percent_change":504,"volume":1107,"transactions":9,"vwap":1106},"2026-02-27",50.45,50.47,50.44,596700,{"date":1109,"open":1110,"high":1111,"low":937,"close":865,"change":270,"percent_change":237,"volume":1112,"transactions":9,"vwap":865},"2026-02-26",50.41,50.59,652300,{"date":1114,"open":1115,"high":1098,"low":1116,"close":964,"change":431,"percent_change":431,"volume":1117,"transactions":9,"vwap":964},"2026-02-25",50.35,50.263,418500,{"date":1119,"open":865,"high":1120,"low":1121,"close":964,"change":270,"percent_change":237,"volume":1122,"transactions":9,"vwap":964},"2026-02-24",50.39,50.298,337000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1089,"change":270,"percent_change":237,"volume":1128,"transactions":9,"vwap":1089},"2026-02-23",50.28,50.376,50.264,376800,{"date":1130,"open":1074,"high":1131,"low":549,"close":1076,"change":209,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1076},"2026-02-20",50.399,-0.28,374400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1110,"change":431,"percent_change":431,"volume":1139,"transactions":9,"vwap":1110},"2026-02-19",50.38,50.444,50.37,437100,{"date":1141,"open":997,"high":997,"low":1098,"close":1110,"change":361,"percent_change":21,"volume":1142,"transactions":9,"vwap":1110},"2026-02-18",489600,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":361,"percent_change":21,"volume":1148,"transactions":9,"vwap":1147},"2026-02-17",50.48,50.412,50.42,427600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1151,"change":370,"percent_change":504,"volume":1154,"transactions":9,"vwap":1151},"2026-02-13",50.43,50.463,50.345,337900,{"date":1156,"open":1157,"high":1138,"low":1158,"close":1115,"change":370,"percent_change":504,"volume":1159,"transactions":9,"vwap":1115},"2026-02-12",50.32,50.258,663800,{"date":1161,"open":1115,"high":1115,"low":952,"close":1076,"change":361,"percent_change":21,"volume":1162,"transactions":9,"vwap":1076},"2026-02-11",669300,{"date":1164,"open":964,"high":1115,"low":1165,"close":1125,"change":281,"percent_change":300,"volume":1166,"transactions":9,"vwap":1125},"2026-02-10",50.255,455800,{"date":1168,"open":942,"high":1080,"low":911,"close":1080,"change":270,"percent_change":237,"volume":1169,"transactions":9,"vwap":1080},"2026-02-09",334700,{"date":1171,"open":942,"high":1085,"low":1172,"close":942,"change":270,"percent_change":237,"volume":1173,"transactions":9,"vwap":942},"2026-02-06",50.17,515000,{"date":1175,"open":1172,"high":952,"low":1176,"close":1172,"change":370,"percent_change":504,"volume":1177,"transactions":9,"vwap":1172},"2026-02-05",50.084999,589300,{"date":1179,"open":1058,"high":1058,"low":1180,"close":1036,"change":21,"percent_change":22,"volume":1181,"transactions":9,"vwap":1036},"2026-02-04",50.035,898500,{"date":1183,"open":549,"high":1172,"low":976,"close":966,"change":361,"percent_change":21,"volume":1030,"transactions":9,"vwap":966},"2026-02-03",{"date":1185,"open":942,"high":942,"low":1036,"close":957,"change":218,"percent_change":219,"volume":1186,"transactions":9,"vwap":957},"2026-02-02",644400,{"date":1188,"open":1058,"high":952,"low":1189,"close":1172,"change":237,"percent_change":238,"volume":1190,"transactions":9,"vwap":1172},"2026-01-30",50.014999,877400,{"date":1192,"open":911,"high":1085,"low":645,"close":966,"change":445,"percent_change":369,"volume":1193,"transactions":9,"vwap":966},"2026-01-29",620400,{"date":1195,"open":957,"high":957,"low":1196,"close":1036,"change":431,"percent_change":431,"volume":1197,"transactions":9,"vwap":1036},"2026-01-28",50.032001,635300,{"date":1199,"open":937,"high":937,"low":1037,"close":1036,"change":431,"percent_change":431,"volume":1200,"transactions":9,"vwap":1036},"2026-01-27",634300,{"date":1202,"open":976,"high":911,"low":976,"close":1036,"change":237,"percent_change":238,"volume":1203,"transactions":9,"vwap":1036},"2026-01-26",671000,{"date":1205,"open":911,"high":911,"low":869,"close":1206,"change":361,"percent_change":21,"volume":1207,"transactions":9,"vwap":1206},"2026-01-23",50.029999,521800,{"date":1209,"open":1206,"high":1054,"low":857,"close":874,"change":445,"percent_change":369,"volume":1210,"transactions":9,"vwap":874},"2026-01-22",726600,{"date":1212,"open":957,"high":1213,"low":858,"close":879,"change":402,"percent_change":1214,"volume":1215,"transactions":9,"vwap":879},"2026-01-21",50.126,-0.26,677200,{"date":1217,"open":952,"high":1045,"low":1063,"close":950,"change":290,"percent_change":291,"volume":1218,"transactions":9,"vwap":950},"2026-01-20",538700,{"date":1220,"open":1067,"high":1157,"low":1221,"close":1222,"change":422,"percent_change":218,"volume":1223,"transactions":9,"vwap":1222},"2026-01-16",50.172,50.225,1189500,{"date":1225,"open":1136,"high":1120,"low":1070,"close":1062,"change":326,"percent_change":327,"volume":1226,"transactions":9,"vwap":1062},"2026-01-15",928700,{"date":1228,"open":1229,"high":24,"low":857,"close":1125,"change":370,"percent_change":504,"volume":1230,"transactions":9,"vwap":1125},"2026-01-14",51.27,565500,{"date":1232,"open":1125,"high":1125,"low":1233,"close":942,"change":444,"percent_change":445,"volume":1234,"transactions":9,"vwap":942},"2026-01-13",50.164,574200,{"date":1236,"open":952,"high":1080,"low":549,"close":1045,"change":444,"percent_change":445,"volume":1237,"transactions":9,"vwap":1045},"2026-01-12",584600,{"date":1239,"open":770,"high":943,"low":1240,"close":952,"change":598,"percent_change":1004,"volume":1241,"transactions":9,"vwap":952},"2026-01-09",49.926,552500,{"date":1243,"open":1206,"high":966,"low":771,"close":770,"change":270,"percent_change":237,"volume":1244,"transactions":9,"vwap":770},"2026-01-08",989900,{"date":1246,"open":875,"high":1037,"low":744,"close":874,"change":199,"percent_change":892,"volume":1247,"transactions":9,"vwap":874},"2026-01-07",1383900,{"date":1249,"open":891,"high":1037,"low":430,"close":749,"change":402,"percent_change":1214,"volume":1250,"transactions":9,"vwap":749},"2026-01-06",1747000,{"date":1252,"open":874,"high":1253,"low":858,"close":1206,"change":370,"percent_change":504,"volume":1254,"transactions":9,"vwap":1206},"2026-01-05",50.107,811300,{"date":1256,"open":874,"high":874,"low":771,"close":857,"change":22,"percent_change":189,"volume":1257,"transactions":9,"vwap":857},"2026-01-02",607300,{"date":1259,"open":879,"high":1260,"low":744,"close":891,"change":218,"percent_change":219,"volume":1261,"transactions":9,"vwap":891},"2025-12-31",50.044998,618400,{"date":1263,"open":1036,"high":966,"low":891,"close":874,"change":208,"percent_change":209,"volume":1264,"transactions":9,"vwap":874},"2025-12-30",2523800,{"date":1266,"open":911,"high":957,"low":1267,"close":966,"change":789,"percent_change":130,"volume":1268,"transactions":9,"vwap":966},"2025-12-29",50.041,421600,{"date":1270,"open":957,"high":957,"low":1271,"close":1272,"change":422,"percent_change":218,"volume":1273,"transactions":9,"vwap":1272},"2025-12-26",50.037998,50.064999,189700,{"date":1275,"open":879,"high":966,"low":891,"close":1036,"change":666,"percent_change":667,"volume":1276,"transactions":9,"vwap":1036},"2025-12-24",217000,{"date":1278,"open":858,"high":879,"low":1279,"close":1280,"change":794,"percent_change":361,"volume":1281,"transactions":9,"vwap":1280},"2025-12-23",49.925,49.995,434000,{"date":1283,"open":881,"high":881,"low":744,"close":881,"change":444,"percent_change":445,"volume":1284,"transactions":9,"vwap":881},"2025-12-22",370300,{"date":1286,"open":881,"high":1287,"low":636,"close":891,"change":794,"percent_change":361,"volume":1288,"transactions":9,"vwap":891},"2025-12-19",50.069,402100,{"date":1290,"open":881,"high":1291,"low":858,"close":1280,"change":794,"percent_change":361,"volume":1292,"transactions":9,"vwap":1280},"2025-12-18",50.113,367400,{"date":1294,"open":744,"high":1069,"low":729,"close":881,"change":444,"percent_change":445,"volume":1295,"transactions":9,"vwap":881},"2025-12-17",457100,{"date":1297,"open":743,"high":891,"low":469,"close":891,"change":370,"percent_change":504,"volume":1298,"transactions":9,"vwap":891},"2025-12-16",383700,{"date":1300,"open":930,"high":1301,"low":635,"close":759,"change":281,"percent_change":300,"volume":1302,"transactions":9,"vwap":759},"2025-12-15",49.972,341700,{"date":1304,"open":776,"high":891,"low":764,"close":715,"change":1305,"percent_change":1017,"volume":1306,"transactions":9,"vwap":715},"2025-12-12",-0.195,338500,{"date":1308,"open":976,"high":1045,"low":879,"close":1309,"change":717,"percent_change":598,"volume":751,"transactions":9,"vwap":1309},"2025-12-11",50.055,{"date":1311,"open":930,"high":881,"low":1312,"close":881,"change":237,"percent_change":238,"volume":1313,"transactions":9,"vwap":881},"2025-12-10",49.874,298000,{"date":1315,"open":891,"high":911,"low":1316,"close":771,"change":361,"percent_change":21,"volume":1317,"transactions":9,"vwap":771},"2025-12-09",49.884,444700,{"date":1319,"open":874,"high":1320,"low":729,"close":857,"change":21,"percent_change":22,"volume":1321,"transactions":9,"vwap":857},"2025-12-08",50.071999,317600,{"date":1323,"open":869,"high":1324,"low":857,"close":858,"change":422,"percent_change":218,"volume":1325,"transactions":9,"vwap":858},"2025-12-05",50.097,391000,{"date":1327,"open":874,"high":1036,"low":858,"close":1280,"change":218,"percent_change":219,"volume":1328,"transactions":9,"vwap":1280},"2025-12-04",703000,{"date":1330,"open":1206,"high":1036,"low":1331,"close":1260,"change":831,"percent_change":198,"volume":1332,"transactions":9,"vwap":1260},"2025-12-03",50.011002,387200,{"date":1334,"open":1206,"high":1036,"low":858,"close":869,"change":445,"percent_change":369,"volume":1335,"transactions":9,"vwap":869},"2025-12-02",1036300,{"date":1337,"open":858,"high":1338,"low":771,"close":891,"change":848,"percent_change":208,"volume":1339,"transactions":9,"vwap":891},"2025-12-01",50.108,243400,{"date":1341,"open":966,"high":1062,"low":869,"close":1342,"change":1343,"percent_change":310,"volume":1344,"transactions":9,"vwap":1342},"2025-11-28",50.026001,-0.044,177300,{"date":1346,"open":1054,"high":1070,"low":1206,"close":770,"change":700,"percent_change":270,"volume":1347,"transactions":9,"vwap":770},"2025-11-26",497500,{"date":1349,"open":879,"high":1272,"low":1350,"close":1309,"change":1351,"percent_change":550,"volume":1352,"transactions":9,"vwap":1309},"2025-11-25",50.00099945,0.065,519100,{"date":1354,"open":881,"high":976,"low":1355,"close":891,"change":237,"percent_change":238,"volume":1356,"transactions":9,"vwap":891},"2025-11-24",49.917,329700,{"date":1358,"open":857,"high":879,"low":760,"close":930,"change":685,"percent_change":1359,"volume":1360,"transactions":9,"vwap":930},"2025-11-21",-0.22,306100,{"date":1362,"open":874,"high":976,"low":1363,"close":874,"change":831,"percent_change":198,"volume":1364,"transactions":9,"vwap":874},"2025-11-20",49.997,362800,{"date":1366,"open":1206,"high":1037,"low":729,"close":1367,"change":431,"percent_change":431,"volume":1230,"transactions":9,"vwap":1367},"2025-11-19",50.0050011,{"date":1369,"open":879,"high":1370,"low":858,"close":1367,"change":831,"percent_change":198,"volume":1371,"transactions":9,"vwap":1367},"2025-11-18",50.087002,498500,{"date":1373,"open":869,"high":1374,"low":744,"close":858,"change":700,"percent_change":270,"volume":1375,"transactions":9,"vwap":858},"2025-11-17",50.066002,331400,{"date":1377,"open":1206,"high":1206,"low":759,"close":1378,"change":326,"percent_change":327,"volume":1379,"transactions":9,"vwap":1378},"2025-11-14",49.955,439000,{"date":1381,"open":351,"high":1206,"low":351,"close":921,"change":393,"percent_change":310,"volume":1382,"transactions":9,"vwap":921},"2025-11-13",344100,{"date":1384,"open":1206,"high":1062,"low":879,"close":1206,"change":993,"percent_change":326,"volume":1385,"transactions":9,"vwap":1206},"2025-11-12",844000,{"date":1387,"open":874,"high":770,"low":985,"close":1260,"change":1388,"percent_change":676,"volume":1389,"transactions":9,"vwap":1260},"2025-11-11",0.075,302400,{"date":1391,"open":891,"high":1392,"low":749,"close":858,"change":431,"percent_change":431,"volume":1393,"transactions":9,"vwap":858},"2025-11-10",50.232,481400,{"date":1395,"open":857,"high":1396,"low":1397,"close":858,"change":281,"percent_change":300,"volume":1398,"transactions":9,"vwap":858},"2025-11-07",50.224,49.801,524900,{"date":1400,"open":881,"high":879,"low":715,"close":645,"change":1401,"percent_change":198,"volume":1402,"transactions":9,"vwap":645},"2025-11-06",0.036,699000,{"date":1404,"open":744,"high":858,"low":750,"close":1316,"change":1405,"percent_change":402,"volume":1406,"transactions":9,"vwap":1316},"2025-11-05",-0.066,683000,{"date":1408,"open":744,"high":875,"low":645,"close":857,"change":280,"percent_change":281,"volume":1409,"transactions":9,"vwap":857},"2025-11-04",495400,{"date":1411,"open":759,"high":875,"low":754,"close":1279,"change":794,"percent_change":361,"volume":1412,"transactions":9,"vwap":1279},"2025-11-03",770300,{"date":1414,"open":875,"high":875,"low":776,"close":930,"change":270,"percent_change":237,"volume":1415,"transactions":9,"vwap":930},"2025-10-31",895400,{"date":1417,"open":857,"high":1206,"low":510,"close":749,"change":310,"percent_change":453,"volume":1418,"transactions":9,"vwap":749},"2025-10-30",882900,{"date":1420,"open":1054,"high":957,"low":743,"close":891,"change":22,"percent_change":189,"volume":1421,"transactions":9,"vwap":891},"2025-10-29",473000,{"date":1423,"open":976,"high":1054,"low":857,"close":1206,"change":993,"percent_change":326,"volume":1424,"transactions":9,"vwap":1206},"2025-10-28",416500,{"date":1426,"open":879,"high":976,"low":749,"close":1260,"change":237,"percent_change":238,"volume":1427,"transactions":9,"vwap":1260},"2025-10-27",435100,{"date":1429,"open":879,"high":1430,"low":857,"close":921,"change":445,"percent_change":369,"volume":1431,"transactions":9,"vwap":921},"2025-10-24",50.039001,425900,{"date":1433,"open":874,"high":874,"low":771,"close":925,"change":290,"percent_change":291,"volume":1434,"transactions":9,"vwap":925},"2025-10-23",829200,{"date":1436,"open":858,"high":874,"low":1437,"close":874,"change":130,"percent_change":51,"volume":1438,"transactions":9,"vwap":874},"2025-10-22",49.948,437000,{"date":1440,"open":874,"high":874,"low":857,"close":857,"change":1305,"percent_change":1017,"volume":1441,"transactions":9,"vwap":857},"2025-10-21",541200,{"date":1443,"open":942,"high":942,"low":1069,"close":1444,"change":993,"percent_change":326,"volume":1445,"transactions":9,"vwap":1444},"2025-10-20",50.145,267700,{"date":1447,"open":957,"high":549,"low":1041,"close":549,"change":369,"percent_change":370,"volume":1448,"transactions":9,"vwap":549},"2025-10-17",595800,{"date":1450,"open":879,"high":1451,"low":1452,"close":957,"change":237,"percent_change":238,"volume":1453,"transactions":9,"vwap":957},"2025-10-16",50.165,50.012001,764100,{"date":1455,"open":1037,"high":1456,"low":869,"close":1037,"change":280,"percent_change":281,"volume":1457,"transactions":9,"vwap":1037},"2025-10-15",50.216,638400,{"date":1459,"open":1206,"high":976,"low":930,"close":1180,"change":280,"percent_change":281,"volume":1460,"transactions":9,"vwap":1180},"2025-10-14",594600,{"date":1462,"open":891,"high":869,"low":930,"close":869,"change":789,"percent_change":130,"volume":1463,"transactions":9,"vwap":869},"2025-10-13",258100,{"date":1465,"open":858,"high":875,"low":1466,"close":925,"change":666,"percent_change":667,"volume":1467,"transactions":9,"vwap":925},"2025-10-10",49.892,424400,{"date":1469,"open":759,"high":759,"low":636,"close":754,"change":361,"percent_change":21,"volume":1470,"transactions":9,"vwap":754},"2025-10-09",527300,{"date":1472,"open":754,"high":1054,"low":1473,"close":743,"change":300,"percent_change":166,"volume":1474,"transactions":9,"vwap":743},"2025-10-08",49.831,656800,{"date":1476,"open":729,"high":1477,"low":725,"close":654,"change":189,"percent_change":227,"volume":1478,"transactions":9,"vwap":654},"2025-10-07",50.092999,1436800,{"date":1480,"open":754,"high":1054,"low":1481,"close":715,"change":393,"percent_change":310,"volume":1482,"transactions":9,"vwap":715},"2025-10-06",49.827,600400,{"date":1484,"open":857,"high":881,"low":750,"close":1485,"change":393,"percent_change":310,"volume":1486,"transactions":9,"vwap":1485},"2025-10-03",49.905,407500,{"date":1488,"open":715,"high":1489,"low":469,"close":857,"change":130,"percent_change":51,"volume":1490,"transactions":9,"vwap":857},"2025-10-02",50.162,537600,{"date":1492,"open":510,"high":1493,"low":665,"close":715,"change":198,"percent_change":199,"volume":1494,"transactions":9,"vwap":715},"2025-10-01",49.906,537800,{"date":1496,"open":665,"high":1497,"low":638,"close":657,"change":789,"percent_change":130,"volume":1498,"transactions":9,"vwap":657},"2025-09-30",49.952,589200,{"date":1500,"open":469,"high":725,"low":437,"close":1501,"change":831,"percent_change":198,"volume":1502,"transactions":9,"vwap":1501},"2025-09-29",49.745,838600,{"date":1504,"open":460,"high":716,"low":1505,"close":462,"change":280,"percent_change":281,"volume":1506,"transactions":9,"vwap":462},"2025-09-26",49.644,489100,{"date":1508,"open":469,"high":1509,"low":408,"close":495,"change":766,"percent_change":1510,"volume":761,"transactions":9,"vwap":495},"2025-09-25",49.838,-0.46,{"date":1512,"open":930,"high":1036,"low":1513,"close":1514,"change":1515,"percent_change":685,"volume":1516,"transactions":9,"vwap":1514},"2025-09-24",49.891,49.915,-0.055,418600,{"date":1518,"open":749,"high":879,"low":636,"close":858,"change":1519,"percent_change":1004,"volume":1520,"transactions":9,"vwap":858},"2025-09-23",0.108,390300,{"date":1522,"open":875,"high":976,"low":729,"close":1523,"change":1524,"percent_change":1214,"volume":1525,"transactions":9,"vwap":1523},"2025-09-22",49.862,-0.128,662800,{"date":1527,"open":743,"high":1206,"low":1528,"close":891,"change":300,"percent_change":166,"volume":1529,"transactions":9,"vwap":891},"2025-09-19",49.867,286400,{"date":1531,"open":776,"high":1260,"low":907,"close":776,"change":208,"percent_change":209,"volume":1532,"transactions":9,"vwap":776},"2025-09-18",522700,{"date":1534,"open":879,"high":911,"low":744,"close":744,"change":326,"percent_change":327,"volume":1535,"transactions":9,"vwap":744},"2025-09-17",586900,{"date":1537,"open":891,"high":1538,"low":1539,"close":891,"change":280,"percent_change":281,"volume":1540,"transactions":9,"vwap":891},"2025-09-16",50.019001,49.945,335900,{"date":1542,"open":858,"high":1062,"low":645,"close":925,"change":717,"percent_change":598,"volume":1543,"transactions":9,"vwap":925},"2025-09-15",375700,{"date":1545,"open":759,"high":645,"low":764,"close":759,"change":281,"percent_change":300,"volume":1546,"transactions":9,"vwap":759},"2025-09-12",363300,{"date":1548,"open":749,"high":1549,"low":907,"close":715,"change":1550,"percent_change":361,"volume":1551,"transactions":9,"vwap":715},"2025-09-11",49.946,-0.003,396400,{"date":1553,"open":776,"high":771,"low":809,"close":1554,"change":1555,"percent_change":270,"volume":1556,"transactions":9,"vwap":1554},"2025-09-10",49.863,0.013,454100,{"date":1558,"open":754,"high":645,"low":1559,"close":729,"change":218,"percent_change":219,"volume":1560,"transactions":9,"vwap":729},"2025-09-09",49.777,451300,{"date":1562,"open":729,"high":744,"low":510,"close":749,"change":711,"percent_change":70,"volume":1563,"transactions":9,"vwap":749},"2025-09-08",453400,{"date":1565,"open":635,"high":729,"low":638,"close":1566,"change":1567,"percent_change":1004,"volume":1568,"transactions":9,"vwap":1566},"2025-09-05",49.795,0.109,299200,{"date":1570,"open":437,"high":665,"low":418,"close":1571,"change":1572,"percent_change":676,"volume":1573,"transactions":9,"vwap":1571},"2025-09-04",49.686,0.076,360900,{"date":1575,"open":557,"high":1576,"low":136,"close":418,"change":431,"percent_change":431,"volume":1577,"transactions":9,"vwap":418},"2025-09-03",49.651,446600,{"date":1579,"open":542,"high":1080,"low":367,"close":418,"change":431,"percent_change":431,"volume":1268,"transactions":9,"vwap":418},"2025-09-02",{"date":1581,"open":437,"high":657,"low":557,"close":418,"change":431,"percent_change":431,"volume":1582,"transactions":9,"vwap":418},"2025-08-29",449800,{"date":1584,"open":451,"high":408,"low":1585,"close":418,"change":281,"percent_change":300,"volume":1586,"transactions":9,"vwap":418},"2025-08-28",49.531,447100,{"date":1588,"open":351,"high":1589,"low":391,"close":451,"change":370,"percent_change":504,"volume":1590,"transactions":9,"vwap":451},"2025-08-27",49.775,287500,{"date":1592,"open":376,"high":451,"low":353,"close":360,"change":445,"percent_change":369,"volume":1593,"transactions":9,"vwap":360},"2025-08-26",315100,{"date":1595,"open":1596,"high":360,"low":1597,"close":391,"change":270,"percent_change":237,"volume":1598,"transactions":9,"vwap":391},"2025-08-25",49.47,49.29,349700,{"date":1600,"open":384,"high":638,"low":1597,"close":353,"change":370,"percent_change":504,"volume":1601,"transactions":9,"vwap":353},"2025-08-22",399900,{"date":1603,"open":1604,"high":673,"low":563,"close":341,"change":343,"percent_change":344,"volume":1605,"transactions":9,"vwap":341},"2025-08-21",49.38,567100,{"date":1607,"open":411,"high":557,"low":351,"close":486,"change":270,"percent_change":237,"volume":1608,"transactions":9,"vwap":486},"2025-08-20",414000,{"date":1610,"open":359,"high":557,"low":1611,"close":367,"change":369,"percent_change":370,"volume":1612,"transactions":9,"vwap":367},"2025-08-19",49.31,326400,{"date":1614,"open":411,"high":411,"low":350,"close":360,"change":361,"percent_change":21,"volume":1615,"transactions":9,"vwap":360},"2025-08-18",375100,{"date":1617,"open":557,"high":691,"low":391,"close":359,"change":218,"percent_change":219,"volume":1618,"transactions":9,"vwap":359},"2025-08-15",289200,{"date":1620,"open":411,"high":638,"low":1621,"close":411,"change":431,"percent_change":431,"volume":1622,"transactions":9,"vwap":411},"2025-08-14",49.491,432800,{"date":1624,"open":360,"high":486,"low":378,"close":411,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":411},"2025-08-13",0.085,0.17,352500,{"date":1629,"open":350,"high":1596,"low":352,"close":1630,"change":861,"percent_change":444,"volume":1631,"transactions":9,"vwap":1630},"2025-08-12",49.455,337600,{"date":1633,"open":350,"high":391,"low":1634,"close":378,"change":270,"percent_change":237,"volume":1635,"transactions":9,"vwap":378},"2025-08-11",49.433,256900,{"date":1637,"open":1596,"high":1596,"low":1638,"close":621,"change":393,"percent_change":310,"volume":1639,"transactions":9,"vwap":621},"2025-08-08",49.25,299700,{"date":1641,"open":1596,"high":1642,"low":378,"close":1643,"change":444,"percent_change":445,"volume":1644,"transactions":9,"vwap":1643},"2025-08-07",49.485,49.465,384100,{"date":1646,"open":621,"high":1596,"low":1647,"close":1630,"change":700,"percent_change":270,"volume":1648,"transactions":9,"vwap":1630},"2025-08-06",49.37,274600,{"date":1650,"open":352,"high":359,"low":341,"close":350,"change":280,"percent_change":281,"volume":1651,"transactions":9,"vwap":350},"2025-08-05",534500,{"date":1653,"open":352,"high":1654,"low":1604,"close":1655,"change":717,"percent_change":598,"volume":1656,"transactions":9,"vwap":1655},"2025-08-04",49.469,49.415,412700,{"date":1658,"open":563,"high":613,"low":342,"close":613,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":613},"2025-08-01",0.189,0.38,433300,{"date":1663,"open":277,"high":340,"low":255,"close":1664,"change":1665,"percent_change":21,"volume":1666,"transactions":9,"vwap":1664},"2025-07-31",49.171,-0.009,398800,{"date":1668,"open":265,"high":1669,"low":1670,"close":1671,"change":412,"percent_change":208,"volume":795,"transactions":9,"vwap":1671},"2025-07-30",49.235,49.141,49.18,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":550,"volume":1678,"transactions":9,"vwap":1676},"2025-07-29",49.14,49.326,49.215,0.064,296000,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":960,"percent_change":208,"volume":1684,"transactions":9,"vwap":1683},"2025-07-28",49.099998,49.181,49.151,325500,{"date":1686,"open":255,"high":299,"low":278,"close":1687,"change":831,"percent_change":198,"volume":1360,"transactions":9,"vwap":1687},"2025-07-25",49.185,{"date":1689,"open":279,"high":255,"low":1690,"close":279,"change":794,"percent_change":361,"volume":1691,"transactions":9,"vwap":279},"2025-07-24",49.080002,352800,{"date":1693,"open":265,"high":1694,"low":1674,"close":1695,"change":393,"percent_change":310,"volume":1696,"transactions":9,"vwap":1695},"2025-07-23",49.21,49.155,809300,{"date":1698,"open":255,"high":299,"low":1674,"close":299,"change":765,"percent_change":766,"volume":1699,"transactions":9,"vwap":299},"2025-07-22",306900,{"date":1701,"open":341,"high":341,"low":1702,"close":1703,"change":1704,"percent_change":199,"volume":1705,"transactions":9,"vwap":1703},"2025-07-21",49.311,49.315,0.069,247600,{"date":1707,"open":1597,"high":1708,"low":277,"close":1709,"change":1710,"percent_change":237,"volume":1711,"transactions":9,"vwap":1709},"2025-07-18",49.378,49.246,0.031,227300,{"date":1713,"open":1671,"high":1714,"low":1671,"close":1676,"change":789,"percent_change":130,"volume":1715,"transactions":9,"vwap":1676},"2025-07-17",49.256,410400,{"date":1717,"open":1694,"high":1694,"low":278,"close":265,"change":281,"percent_change":300,"volume":1718,"transactions":9,"vwap":265},"2025-07-16",662300,{"date":1720,"open":297,"high":297,"low":278,"close":276,"change":208,"percent_change":209,"volume":1721,"transactions":9,"vwap":276},"2025-07-15",483300,{"date":1723,"open":299,"high":1694,"low":255,"close":324,"change":270,"percent_change":237,"volume":1724,"transactions":9,"vwap":324},"2025-07-14",455600,{"date":1726,"open":299,"high":299,"low":1674,"close":255,"change":208,"percent_change":209,"volume":1727,"transactions":9,"vwap":255},"2025-07-11",279000,{"date":1729,"open":1638,"high":1638,"low":1730,"close":342,"change":21,"percent_change":22,"volume":1731,"transactions":9,"vwap":342},"2025-07-10",49.183,504700,{"date":1733,"open":1671,"high":1734,"low":1735,"close":1638,"change":598,"percent_change":1004,"volume":1736,"transactions":9,"vwap":1638},"2025-07-09",49.26,49.122,769700,{"date":1738,"open":1739,"high":1674,"low":1740,"close":1674,"change":130,"percent_change":51,"volume":1741,"transactions":9,"vwap":1674},"2025-07-08",49.060001,49.02,550500,{"date":1743,"open":1744,"high":1734,"low":1744,"close":1745,"change":291,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-07",49.029999,49.049999,-0.3,1771900,{"date":1749,"open":277,"high":277,"low":1750,"close":299,"change":22,"percent_change":189,"volume":1276,"transactions":9,"vwap":299},"2025-07-03",49.168,{"date":1752,"open":1734,"high":1753,"low":299,"close":277,"change":326,"percent_change":327,"volume":1754,"transactions":9,"vwap":277},"2025-07-02",49.267,542000,{"date":1756,"open":1734,"high":340,"low":1676,"close":333,"change":444,"percent_change":445,"volume":1757,"transactions":9,"vwap":333},"2025-07-01",331200,{"date":1759,"open":1739,"high":1734,"low":1739,"close":1734,"change":130,"percent_change":51,"volume":1760,"transactions":9,"vwap":1734},"2025-06-30",386000,{"date":1762,"open":342,"high":595,"low":1740,"close":265,"change":219,"percent_change":343,"volume":1763,"transactions":9,"vwap":265},"2025-06-27",624000,{"date":1765,"open":1638,"high":333,"low":1671,"close":333,"change":327,"percent_change":543,"volume":1766,"transactions":9,"vwap":333},"2025-06-26",527800,{"date":1768,"open":563,"high":420,"low":1769,"close":420,"change":270,"percent_change":237,"volume":1770,"transactions":9,"vwap":420},"2025-06-25",49.275,520400,{"date":1772,"open":1638,"high":563,"low":324,"close":563,"change":370,"percent_change":504,"volume":1773,"transactions":9,"vwap":563},"2025-06-24",575800,{"date":1775,"open":324,"high":1734,"low":1776,"close":297,"change":237,"percent_change":238,"volume":1777,"transactions":9,"vwap":297},"2025-06-23",49.161,410000,{"date":1779,"open":276,"high":1671,"low":257,"close":255,"change":369,"percent_change":370,"volume":1780,"transactions":9,"vwap":255},"2025-06-20",395100,{"date":1782,"open":1681,"high":595,"low":1783,"close":276,"change":445,"percent_change":369,"volume":1784,"transactions":9,"vwap":276},"2025-06-18",49,356600,{"date":1786,"open":278,"high":1787,"low":1788,"close":1681,"change":717,"percent_change":598,"volume":1789,"transactions":9,"vwap":1681},"2025-06-17",49.165,48.94,266200,{"date":1791,"open":1739,"high":276,"low":1792,"close":1793,"change":21,"percent_change":22,"volume":1794,"transactions":9,"vwap":1793},"2025-06-16",48.91,49.044998,296700,{"date":1796,"open":1681,"high":1681,"low":1797,"close":1798,"change":401,"percent_change":402,"volume":1799,"transactions":9,"vwap":1798},"2025-06-13",48.73,49.064999,262000,{"date":1801,"open":276,"high":254,"low":288,"close":254,"change":598,"percent_change":1004,"volume":1802,"transactions":9,"vwap":254},"2025-06-12",269300,{"date":1804,"open":1805,"high":1744,"low":1792,"close":1740,"change":300,"percent_change":166,"volume":1806,"transactions":9,"vwap":1740},"2025-06-11",48.96,411100,{"date":1808,"open":1809,"high":1788,"low":1810,"close":1811,"change":270,"percent_change":237,"volume":1812,"transactions":9,"vwap":1811},"2025-06-10",48.89,48.84,48.92,413800,{"date":1814,"open":1810,"high":1792,"low":1815,"close":1809,"change":198,"percent_change":199,"volume":1816,"transactions":9,"vwap":1809},"2025-06-09",48.77,326500,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":543,"percent_change":705,"volume":1822,"transactions":9,"vwap":1821},"2025-06-06",48.9,48.71,48.82,649700,{"date":1824,"open":1825,"high":1826,"low":1788,"close":1788,"change":22,"percent_change":189,"volume":1827,"transactions":9,"vwap":1788},"2025-06-05",49.0099983,49.014999,404100,{"date":1829,"open":1811,"high":1783,"low":1830,"close":1831,"change":238,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-06-04",48.67,48.98,0.25,318500,{"date":1835,"open":1836,"high":1837,"low":1810,"close":1836,"change":361,"percent_change":21,"volume":1838,"transactions":9,"vwap":1836},"2025-06-03",48.86,48.915,846800,{"date":1840,"open":1809,"high":1841,"low":1810,"close":1842,"change":326,"percent_change":327,"volume":1577,"transactions":9,"vwap":1842},"2025-06-02",48.931,48.87,{"date":1844,"open":1819,"high":1811,"low":17,"close":1819,"change":281,"percent_change":300,"volume":1845,"transactions":9,"vwap":1819},"2025-05-30",638500,{"date":1847,"open":1842,"high":1842,"low":1848,"close":1849,"change":370,"percent_change":504,"volume":1850,"transactions":9,"vwap":1849},"2025-05-29",48.783,48.85,276800,{"date":1852,"open":244,"high":244,"low":1853,"close":1815,"change":218,"percent_change":219,"volume":1854,"transactions":9,"vwap":1815},"2025-05-28",48.72,383200,{"date":1856,"open":1815,"high":1857,"low":1858,"close":1821,"change":300,"percent_change":70,"volume":1859,"transactions":9,"vwap":1821},"2025-05-27",48.836,48.75,286800,{"date":1861,"open":1853,"high":1797,"low":236,"close":1853,"change":281,"percent_change":300,"volume":1862,"transactions":9,"vwap":1853},"2025-05-23",262300,{"date":1864,"open":195,"high":1830,"low":1865,"close":1830,"change":237,"percent_change":238,"volume":1866,"transactions":9,"vwap":1830},"2025-05-22",48.556,368400,{"date":1868,"open":1869,"high":1869,"low":195,"close":186,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":186},"2025-05-21",48.8,-0.31,-0.63,417300,{"date":1874,"open":1849,"high":257,"low":1849,"close":1811,"change":21,"percent_change":22,"volume":1875,"transactions":9,"vwap":1811},"2025-05-20",656300,{"date":1877,"open":1878,"high":257,"low":1879,"close":1788,"change":326,"percent_change":327,"volume":1880,"transactions":9,"vwap":1788},"2025-05-19",48.81,48.78,362000,{"date":1882,"open":1783,"high":1690,"low":1883,"close":1884,"change":281,"percent_change":300,"volume":1885,"transactions":9,"vwap":1884},"2025-05-16",48.943,48.97,372200,{"date":1887,"open":1849,"high":1811,"low":1821,"close":1811,"change":676,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1811},"2025-05-15",0.31,327800,{"date":1891,"open":1810,"high":1892,"low":1893,"close":1815,"change":310,"percent_change":453,"volume":1894,"transactions":9,"vwap":1815},"2025-05-14",48.865,48.76,261500,{"date":1896,"open":1809,"high":1792,"low":1821,"close":1836,"change":22,"percent_change":189,"volume":1897,"transactions":9,"vwap":1836},"2025-05-13",378600,{"date":1899,"open":1811,"high":1825,"low":1900,"close":1819,"change":798,"percent_change":799,"volume":1901,"transactions":9,"vwap":1819},"2025-05-12",48.785,308700,{"date":1903,"open":1904,"high":1825,"low":1884,"close":1905,"change":700,"percent_change":270,"volume":1906,"transactions":9,"vwap":1905},"2025-05-09",48.99,48.985,357500,{"date":1908,"open":254,"high":279,"low":257,"close":1884,"change":189,"percent_change":227,"volume":1909,"transactions":9,"vwap":1884},"2025-05-08",300000,{"date":1911,"open":18,"high":1912,"low":215,"close":1745,"change":1388,"percent_change":676,"volume":1913,"transactions":9,"vwap":1745},"2025-05-07",49.068001,297700,{"date":1915,"open":1916,"high":1831,"low":1916,"close":1917,"change":237,"percent_change":238,"volume":1918,"transactions":9,"vwap":1917},"2025-05-06",48.5,48.975,428100,{"date":1920,"open":1921,"high":1783,"low":225,"close":1837,"change":401,"percent_change":402,"volume":1922,"transactions":9,"vwap":1837},"2025-05-05",48.51,306700,{"date":1924,"open":1745,"high":1925,"low":1788,"close":1831,"change":310,"percent_change":453,"volume":1926,"transactions":9,"vwap":1831},"2025-05-02",49.07,495800,{"date":1928,"open":1681,"high":1671,"low":1929,"close":1925,"change":326,"percent_change":327,"volume":1930,"transactions":9,"vwap":1925},"2025-05-01",49.040001,530000,{"date":1932,"open":276,"high":360,"low":1826,"close":1681,"change":445,"percent_change":369,"volume":1933,"transactions":9,"vwap":1681},"2025-04-30",440900,{"date":1935,"open":1783,"high":288,"low":1936,"close":1690,"change":370,"percent_change":504,"volume":1937,"transactions":9,"vwap":1690},"2025-04-29",48.992,301300,{"date":1939,"open":1788,"high":1744,"low":1836,"close":1783,"change":370,"percent_change":504,"volume":1940,"transactions":9,"vwap":1783},"2025-04-28",399800,{"date":1942,"open":1792,"high":257,"low":1943,"close":1811,"change":237,"percent_change":238,"volume":1944,"transactions":9,"vwap":1811},"2025-04-25",48.851,473300,{"date":1946,"open":1849,"high":1842,"low":1947,"close":1836,"change":445,"percent_change":369,"volume":1948,"transactions":9,"vwap":1836},"2025-04-24",48.777,490500,{"date":179,"open":1810,"high":1837,"low":1950,"close":1810,"change":431,"percent_change":431,"volume":1951,"transactions":9,"vwap":1810},48.7,516800]