[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LONZ":3,"homepage-market-summary":30,"stock-historical-LONZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LONZ","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},"PIMCO Senior Loan Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8908,2.88,"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},48.89,48.9,48.9299,48.88,48.95,-0.06,-0.12,39788.913916,50.93,48.77,108301.02672637052,5.6,1083,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.29,99585,36348457.708319,-2,"2025-04-23",[183,186,196,203,214,223,234,245,253,259,266,275,285,295,302,311,319,329,337,346,353,361,366,374,384,392,401,411,419,428,435,442,448,456,462,468,476,482,489,497,502,509,515,522,529,538,546,551,557,562,568,576,581,586,592,597,602,608,614,619,624,627,630,633,636,639,644,651,655,658,662,665,669,674,680,683,687,689,692,696,701,704,707,713,720,723,728,731,736,743,749,756,764,768,773,778,783,786,791,797,803,807,812,816,821,825,828,831,837,844,849,854,858,863,868,871,875,878,882,888,891,896,901,905,908,912,915,920,926,932,939,943,947,952,956,960,965,970,973,977,980,984,989,992,995,998,1001,1004,1007,1012,1018,1025,1030,1034,1040,1044,1052,1058,1064,1070,1074,1081,1085,1090,1094,1099,1106,1113,1117,1120,1125,1133,1139,1146,1152,1158,1163,1170,1176,1180,1185,1188,1191,1195,1199,1202,1207,1214,1221,1229,1236,1244,1249,1255,1261,1267,1274,1278,1282,1286,1292,1297,1299,1303,1308,1312,1315,1320,1324,1328,1333,1338,1343,1350,1352,1354,1358,1362,1366,1370,1375,1381,1384,1388,1391,1394,1399,1402,1406,1409,1412,1416,1422,1427,1432,1435,1441,1446,1450,1454,1457,1462,1465,1470,1473,1475,1479,1485,1490,1495,1500,1503,1506,1509,1513,1520,1527,1533,1539,1544,1548,1552,1556,1562,1568,1574,1579,1582,1587,1592,1597,1602,1607,1613,1617,1620,1626,1629,1633,1637,1641,1646,1648,1651,1653,1657,1662,1666,1670,1674,1677,1680,1685,1689,1693,1696,1701,1704,1708,1711,1716,1719,1723,1727,1730,1733,1737,1740,1742,1745,1749,1752,1757,1760,1763,1766,1769,1772,1777,1781,1784,1786,1792,1796,1801,1805,1809,1812,1816,1822,1824,1827,1832,1837,1840,1843,1846,1850,1854,1859,1862,1866,1870,1872,1875,1878,1880,1883,1886,1890,1893,1896,1900,1904,1910,1916,1920,1923,1928,1934,1937,1941,1946,1949,1952],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},324,48.8783,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",48.94,49.16,48.8516,0.14,0.29,61542.305494,511,48.924,{"date":197,"open":21,"high":21,"low":26,"close":198,"change":141,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",48.81,-0.69,588258.6335,731,48.8413,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",49.19,49.209,49.14,49.15,-0.04,-0.08,73548.898524,415,49.1773,{"date":215,"open":189,"high":216,"low":217,"close":205,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",49.315,49.1472,0.02,0.04,107420.9055,460,49.1823,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",49.2,49.4,49.12,49.17,-0.07,-0.14,63243.100963,570,49.161,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",49.22,49.3,49.21,49.24,0.025,0.05,41048.516843,284,49.2304,{"date":246,"open":205,"high":236,"low":228,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",49.215,-0.005,-0.01,34335.018933,220,49.1894,{"date":254,"open":237,"high":237,"low":225,"close":236,"change":210,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",-0.16,25373.580178,248,49.2598,{"date":260,"open":261,"high":262,"low":261,"close":237,"change":218,"percent_change":219,"volume":263,"transactions":264,"vwap":265},"2026-09-22",49.28,49.35,634149.3755,254,49.281,{"date":267,"open":268,"high":261,"low":269,"close":261,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",49.27,49.26,0.015,0.03,37644.477,351,49.2712,{"date":276,"open":238,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",49.2699,49.1901,49.265,0.06,0.12,31059.557407,266,49.2367,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",49.18,49.210922,49.205,0.005,0.01,31765.180796,221,49.1996,{"date":296,"open":228,"high":225,"low":297,"close":225,"change":298,"percent_change":299,"volume":300,"transactions":243,"vwap":301},"2026-09-16",49.165,0.0415,0.08,44611.8061,49.1758,{"date":303,"open":189,"high":304,"low":305,"close":306,"change":307,"percent_change":219,"volume":308,"transactions":309,"vwap":310},"2026-09-15",49.1699,49.115,49.1585,0.0185,54526.86005,317,49.1431,{"date":312,"open":313,"high":208,"low":314,"close":207,"change":315,"percent_change":219,"volume":316,"transactions":317,"vwap":318},"2026-09-14",49.11,49.0912,0.0207,40444.56025,210,49.1379,{"date":320,"open":189,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",49.1799,49.072,49.1193,-0.0257,-0.05,57542.56851,330,49.1159,{"date":330,"open":207,"high":228,"low":313,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",49.145,0.0001,0,23319.134748,250,49.142,{"date":338,"open":208,"high":339,"low":340,"close":341,"change":342,"percent_change":210,"volume":343,"transactions":344,"vwap":345},"2026-09-09",49.1599,49.1001,49.1449,-0.0401,41422.532966,264,49.1395,{"date":347,"open":207,"high":225,"low":348,"close":349,"change":271,"percent_change":280,"volume":350,"transactions":351,"vwap":352},"2026-09-08",49.13,49.185,43354.309962,308,49.1693,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":219,"percent_change":299,"volume":358,"transactions":359,"vwap":360},"2026-09-04",49.41,49.1301,49.155,21293.177633,216,49.166,{"date":362,"open":363,"high":207,"low":363,"close":305,"change":270,"percent_change":271,"volume":364,"transactions":351,"vwap":365},"2026-09-03",49.1,34102.7856,49.1222,{"date":367,"open":348,"high":348,"low":368,"close":363,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",49.085,-0.015,-0.03,54403.8521,504,49.1067,{"date":375,"open":376,"high":377,"low":378,"close":305,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",49.09,49.1241,49.06,-0.3,-0.61,34171.449795,235,49.1055,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":291,"percent_change":218,"volume":390,"transactions":359,"vwap":391},"2026-08-31",49.38,49.44,49.365,49.415,35598.9941,49.3943,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":191,"volume":398,"transactions":399,"vwap":400},"2026-08-28",49.34,49.42,49.405,0.0668,76939.313392,300,49.3816,{"date":402,"open":394,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",49.345,49.32,49.3382,0.0332,0.07,16005.28331,218,49.3362,{"date":412,"open":404,"high":262,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",49.305,-0.008,-0.02,21262.644214,243,49.3181,{"date":420,"open":421,"high":422,"low":261,"close":423,"change":424,"percent_change":241,"volume":425,"transactions":426,"vwap":427},"2026-08-25",49.33,49.37,49.313,0.023,27467.973692,180,49.3141,{"date":429,"open":268,"high":430,"low":239,"close":431,"change":219,"percent_change":299,"volume":432,"transactions":433,"vwap":434},"2026-08-24",49.309,49.29,108297.437425,397,49.2773,{"date":436,"open":236,"high":437,"low":205,"close":438,"change":280,"percent_change":281,"volume":439,"transactions":440,"vwap":441},"2026-08-21",49.2763,49.25,50023.273809,246,49.2495,{"date":443,"open":236,"high":239,"low":207,"close":205,"change":444,"percent_change":229,"volume":445,"transactions":446,"vwap":447},"2026-08-20",-0.035,48362.37305,331,49.1995,{"date":449,"open":225,"high":450,"low":287,"close":451,"change":452,"percent_change":407,"volume":453,"transactions":454,"vwap":455},"2026-08-19",49.23,49.225,0.0356,39801.265009,302,49.2045,{"date":457,"open":208,"high":225,"low":208,"close":252,"change":458,"percent_change":219,"volume":459,"transactions":460,"vwap":461},"2026-08-18",0.0194,28690.779444,297,49.1841,{"date":463,"open":189,"high":205,"low":207,"close":228,"change":464,"percent_change":219,"volume":465,"transactions":466,"vwap":467},"2026-08-17",0.0212,34629.348427,241,49.1561,{"date":469,"open":208,"high":470,"low":313,"close":471,"change":472,"percent_change":-6,"volume":473,"transactions":474,"vwap":475},"2026-08-14",49.1899,49.1488,-0.0012,22750.1006,260,49.1642,{"date":477,"open":287,"high":478,"low":207,"close":208,"change":333,"percent_change":333,"volume":479,"transactions":480,"vwap":481},"2026-08-13",49.1999,58418.2902,551,49.1623,{"date":483,"open":376,"high":470,"low":484,"close":208,"change":299,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",49.0701,0.16,39209.6346,329,49.1324,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":369,"percent_change":370,"volume":494,"transactions":495,"vwap":496},"2026-08-11",49.08,49.04,49.07,55726.3915,390,49.0566,{"date":498,"open":313,"high":348,"low":378,"close":368,"change":209,"percent_change":210,"volume":499,"transactions":500,"vwap":501},"2026-08-10",39744.5043,334,49.081,{"date":503,"open":363,"high":348,"low":363,"close":504,"change":505,"percent_change":131,"volume":506,"transactions":507,"vwap":508},"2026-08-07",49.125,0.045,38744.0205,287,49.1229,{"date":510,"open":376,"high":511,"low":378,"close":491,"change":290,"percent_change":291,"volume":512,"transactions":513,"vwap":514},"2026-08-06",49.1199,46379.534963,328,49.0876,{"date":516,"open":378,"high":517,"low":492,"close":518,"change":240,"percent_change":241,"volume":519,"transactions":520,"vwap":521},"2026-08-05",49.1172,49.075,41393.398697,487,49.0772,{"date":523,"open":524,"high":227,"low":524,"close":525,"change":271,"percent_change":280,"volume":526,"transactions":527,"vwap":528},"2026-08-04",49.03,49.05,105404.4399,528,49.0693,{"date":530,"open":531,"high":492,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",49,49.02,-0.29,-0.59,51819.972071,332,49.0179,{"date":539,"open":239,"high":226,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":507,"vwap":545},"2026-07-31",49.235,49.31,0.055,0.11,33584.418069,49.3063,{"date":547,"open":450,"high":269,"low":450,"close":548,"change":333,"percent_change":333,"volume":549,"transactions":293,"vwap":550},"2026-07-30",49.255,220285.491669,49.2591,{"date":552,"open":238,"high":553,"low":205,"close":548,"change":270,"percent_change":271,"volume":554,"transactions":555,"vwap":556},"2026-07-29",49.2899,18934.221117,201,49.2415,{"date":558,"open":236,"high":277,"low":205,"close":239,"change":218,"percent_change":219,"volume":559,"transactions":560,"vwap":561},"2026-07-28",37675.6568,341,49.2274,{"date":563,"open":450,"high":239,"low":287,"close":236,"change":564,"percent_change":291,"volume":565,"transactions":566,"vwap":567},"2026-07-27",0.0049,23175.016842,203,49.2225,{"date":569,"open":189,"high":450,"low":208,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",49.2151,0.0751,0.15,44229.64582,529,49.1726,{"date":577,"open":287,"high":236,"low":525,"close":207,"change":210,"percent_change":255,"volume":578,"transactions":579,"vwap":580},"2026-07-23",75856.7847,455,49.181,{"date":582,"open":239,"high":269,"low":225,"close":236,"change":249,"percent_change":415,"volume":583,"transactions":584,"vwap":585},"2026-07-22",101039.975586,555,49.2433,{"date":587,"open":239,"high":239,"low":588,"close":450,"change":270,"percent_change":271,"volume":589,"transactions":590,"vwap":591},"2026-07-21",49.2218,39987.31436,327,49.2363,{"date":593,"open":450,"high":239,"low":225,"close":247,"change":270,"percent_change":271,"volume":594,"transactions":595,"vwap":596},"2026-07-20",55798.246512,721,49.2249,{"date":598,"open":225,"high":236,"low":189,"close":225,"change":249,"percent_change":415,"volume":599,"transactions":600,"vwap":601},"2026-07-17",36208.465639,442,49.1948,{"date":603,"open":236,"high":604,"low":205,"close":238,"change":333,"percent_change":333,"volume":605,"transactions":606,"vwap":607},"2026-07-16",49.2399,50035.476578,550,49.2106,{"date":609,"open":236,"high":610,"low":287,"close":238,"change":218,"percent_change":219,"volume":611,"transactions":612,"vwap":613},"2026-07-15",49.2299,36648.8719,462,49.1954,{"date":615,"open":189,"high":247,"low":189,"close":205,"change":218,"percent_change":219,"volume":616,"transactions":617,"vwap":618},"2026-07-14",36243.2866,535,49.187,{"date":620,"open":287,"high":289,"low":189,"close":228,"change":333,"percent_change":333,"volume":621,"transactions":622,"vwap":623},"2026-07-13",39314.360656,479,49.1754,{"date":625,"open":287,"high":225,"low":228,"close":228,"change":249,"percent_change":415,"volume":626,"transactions":9,"vwap":228},"2026-07-10",31900,{"date":628,"open":189,"high":238,"low":208,"close":287,"change":271,"percent_change":280,"volume":629,"transactions":9,"vwap":287},"2026-07-09",34900,{"date":631,"open":207,"high":287,"low":348,"close":208,"change":415,"percent_change":209,"volume":632,"transactions":9,"vwap":208},"2026-07-08",59800,{"date":634,"open":189,"high":287,"low":207,"close":228,"change":219,"percent_change":299,"volume":635,"transactions":9,"vwap":228},"2026-07-07",25200,{"date":637,"open":313,"high":208,"low":376,"close":348,"change":218,"percent_change":219,"volume":638,"transactions":9,"vwap":348},"2026-07-06",36200,{"date":640,"open":376,"high":208,"low":641,"close":313,"change":642,"percent_change":572,"volume":643,"transactions":9,"vwap":313},"2026-07-02",49.049999,0.075,36700,{"date":645,"open":531,"high":376,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-01",48.99,49.035,-0.275,-0.56,37100,{"date":652,"open":239,"high":404,"low":236,"close":541,"change":241,"percent_change":653,"volume":654,"transactions":9,"vwap":541},"2026-06-30",0.1,29700,{"date":656,"open":268,"high":431,"low":236,"close":269,"change":370,"percent_change":22,"volume":657,"transactions":9,"vwap":269},"2026-06-29",47600,{"date":659,"open":237,"high":660,"low":208,"close":431,"change":218,"percent_change":219,"volume":661,"transactions":9,"vwap":431},"2026-06-26",49.43,112200,{"date":663,"open":394,"high":394,"low":225,"close":268,"change":209,"percent_change":210,"volume":664,"transactions":9,"vwap":268},"2026-06-25",67300,{"date":666,"open":541,"high":394,"low":268,"close":541,"change":667,"percent_change":653,"volume":668,"transactions":9,"vwap":541},"2026-06-24",0.047,33000,{"date":670,"open":431,"high":262,"low":225,"close":671,"change":672,"percent_change":22,"volume":673,"transactions":9,"vwap":671},"2026-06-23",49.263,-0.032,64600,{"date":675,"open":262,"high":262,"low":431,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-22",49.295,-0.105,-0.21,44000,{"date":681,"open":394,"high":395,"low":237,"close":226,"change":299,"percent_change":485,"volume":682,"transactions":9,"vwap":226},"2026-06-18",58800,{"date":684,"open":404,"high":685,"low":237,"close":404,"change":218,"percent_change":219,"volume":686,"transactions":9,"vwap":404},"2026-06-17",49.375,39100,{"date":688,"open":422,"high":422,"low":237,"close":237,"change":209,"percent_change":210,"volume":635,"transactions":9,"vwap":237},"2026-06-16",{"date":690,"open":431,"high":394,"low":279,"close":394,"change":653,"percent_change":167,"volume":691,"transactions":9,"vwap":394},"2026-06-15",59000,{"date":693,"open":237,"high":237,"low":451,"close":239,"change":694,"percent_change":271,"volume":695,"transactions":9,"vwap":239},"2026-06-12",0.013,45800,{"date":697,"open":225,"high":261,"low":208,"close":698,"change":699,"percent_change":299,"volume":700,"transactions":9,"vwap":698},"2026-06-11",49.227,0.037,75300,{"date":702,"open":236,"high":540,"low":205,"close":205,"change":229,"percent_change":230,"volume":703,"transactions":9,"vwap":205},"2026-06-10",37600,{"date":705,"open":269,"high":269,"low":297,"close":269,"change":271,"percent_change":280,"volume":706,"transactions":9,"vwap":269},"2026-06-09",61900,{"date":708,"open":709,"high":239,"low":709,"close":450,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":450},"2026-06-08",49.080002,0.117,0.24,870000,{"date":714,"open":236,"high":715,"low":709,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-05",49.245,49.113,-0.127,-0.26,51800,{"date":721,"open":404,"high":421,"low":450,"close":239,"change":209,"percent_change":210,"volume":722,"transactions":9,"vwap":239},"2026-06-04",82900,{"date":724,"open":431,"high":404,"low":725,"close":261,"change":726,"percent_change":325,"volume":727,"transactions":9,"vwap":261},"2026-06-03",49.216,-0.025,97100,{"date":729,"open":237,"high":421,"low":261,"close":413,"change":240,"percent_change":241,"volume":730,"transactions":9,"vwap":413},"2026-06-02",33300,{"date":732,"open":236,"high":261,"low":236,"close":261,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":261},"2026-06-01",-0.32,-0.65,30300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":249,"percent_change":415,"volume":742,"transactions":9,"vwap":741},"2026-05-29",49.63,49.65,49.52,49.6,72500,{"date":744,"open":745,"high":746,"low":747,"close":745,"change":271,"percent_change":280,"volume":748,"transactions":9,"vwap":745},"2026-05-28",49.61,49.62,49.571,52300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":444,"percent_change":229,"volume":755,"transactions":9,"vwap":754},"2026-05-27",49.59,49.605,49.56,49.58,35200,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-26",49.48,49.67,49.615,0.115,0.23,153400,{"date":765,"open":758,"high":766,"low":758,"close":137,"change":249,"percent_change":415,"volume":767,"transactions":9,"vwap":137},"2026-05-22",49.51,28600,{"date":769,"open":770,"high":771,"low":772,"close":766,"change":291,"percent_change":218,"volume":632,"transactions":9,"vwap":766},"2026-05-21",49.49,49.529,49.475,{"date":774,"open":775,"high":776,"low":775,"close":137,"change":241,"percent_change":653,"volume":777,"transactions":9,"vwap":137},"2026-05-20",49.47,49.54,33200,{"date":779,"open":766,"high":766,"low":387,"close":780,"change":781,"percent_change":379,"volume":782,"transactions":9,"vwap":780},"2026-05-19",49.45,-0.15,21100,{"date":784,"open":770,"high":745,"low":770,"close":741,"change":299,"percent_change":485,"volume":785,"transactions":9,"vwap":741},"2026-05-18",1174600,{"date":787,"open":739,"high":739,"low":137,"close":740,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":740},"2026-05-15",-0.1,-0.2,268600,{"date":792,"open":793,"high":794,"low":746,"close":746,"change":795,"percent_change":653,"volume":796,"transactions":9,"vwap":746},"2026-05-14",49.64,49.72,0.052,83300,{"date":798,"open":740,"high":738,"low":799,"close":800,"change":801,"percent_change":218,"volume":802,"transactions":9,"vwap":800},"2026-05-13",49.495,49.568,0.008,562900,{"date":804,"open":805,"high":753,"low":758,"close":753,"change":249,"percent_change":415,"volume":806,"transactions":9,"vwap":753},"2026-05-12",49.55,51000,{"date":808,"open":741,"high":809,"low":810,"close":810,"change":291,"percent_change":218,"volume":811,"transactions":9,"vwap":810},"2026-05-11",49.628,49.57,529800,{"date":813,"open":754,"high":814,"low":766,"close":753,"change":271,"percent_change":280,"volume":815,"transactions":9,"vwap":753},"2026-05-08",49.66,290100,{"date":817,"open":805,"high":818,"low":775,"close":819,"change":271,"percent_change":280,"volume":820,"transactions":9,"vwap":819},"2026-05-07",49.76,49.53,39300,{"date":822,"open":770,"high":823,"low":758,"close":137,"change":407,"percent_change":191,"volume":824,"transactions":9,"vwap":137},"2026-05-06",49.564,34800,{"date":826,"open":226,"high":775,"low":226,"close":660,"change":291,"percent_change":218,"volume":827,"transactions":9,"vwap":660},"2026-05-05",356000,{"date":829,"open":226,"high":780,"low":386,"close":395,"change":271,"percent_change":280,"volume":830,"transactions":9,"vwap":395},"2026-05-04",25600,{"date":832,"open":833,"high":660,"low":422,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-01",49.39,-0.43,-0.86,409100,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":572,"volume":843,"transactions":9,"vwap":840},"2026-04-30",49.78,49.82,49.77,0.077,17300,{"date":845,"open":818,"high":839,"low":846,"close":847,"change":848,"percent_change":249,"volume":777,"transactions":9,"vwap":847},"2026-04-29",49.73,49.743,-0.007,{"date":850,"open":839,"high":839,"low":851,"close":852,"change":271,"percent_change":280,"volume":853,"transactions":9,"vwap":852},"2026-04-28",49.74,49.75,22200,{"date":855,"open":759,"high":856,"low":759,"close":794,"change":271,"percent_change":280,"volume":857,"transactions":9,"vwap":794},"2026-04-27",49.86,135600,{"date":859,"open":739,"high":846,"low":860,"close":861,"change":271,"percent_change":280,"volume":862,"transactions":9,"vwap":861},"2026-04-24",49.645,49.69,22300,{"date":864,"open":865,"high":866,"low":738,"close":814,"change":22,"percent_change":23,"volume":867,"transactions":9,"vwap":814},"2026-04-23",49.7,49.705,19000,{"date":869,"open":739,"high":851,"low":739,"close":794,"change":280,"percent_change":281,"volume":870,"transactions":9,"vwap":794},"2026-04-22",16500,{"date":872,"open":873,"high":861,"low":873,"close":814,"change":333,"percent_change":333,"volume":874,"transactions":9,"vwap":814},"2026-04-21",49.641,7600,{"date":876,"open":746,"high":814,"low":746,"close":814,"change":653,"percent_change":167,"volume":877,"transactions":9,"vwap":814},"2026-04-20",12300,{"date":879,"open":775,"high":741,"low":775,"close":753,"change":880,"percent_change":167,"volume":881,"transactions":9,"vwap":753},"2026-04-17",0.097,114600,{"date":883,"open":775,"high":758,"low":884,"close":885,"change":886,"percent_change":131,"volume":887,"transactions":9,"vwap":885},"2026-04-16",49.445,49.463,0.043,27400,{"date":889,"open":422,"high":758,"low":541,"close":395,"change":219,"percent_change":299,"volume":890,"transactions":9,"vwap":395},"2026-04-15",61200,{"date":892,"open":541,"high":386,"low":261,"close":386,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":386},"2026-04-14",0.13,0.26,41600,{"date":897,"open":431,"high":421,"low":239,"close":438,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":438},"2026-04-13",-0.09,-0.18,141600,{"date":902,"open":903,"high":903,"low":421,"close":394,"change":370,"percent_change":22,"volume":904,"transactions":9,"vwap":394},"2026-04-10",49.36,8700,{"date":906,"open":355,"high":355,"low":261,"close":422,"change":218,"percent_change":219,"volume":907,"transactions":9,"vwap":422},"2026-04-09",75700,{"date":909,"open":225,"high":262,"low":225,"close":262,"change":71,"percent_change":910,"volume":911,"transactions":9,"vwap":262},"2026-04-08",0.43,160200,{"date":913,"open":208,"high":208,"low":709,"close":207,"change":219,"percent_change":299,"volume":914,"transactions":9,"vwap":207},"2026-04-07",66100,{"date":916,"open":269,"high":269,"low":917,"close":918,"change":505,"percent_change":131,"volume":919,"transactions":9,"vwap":918},"2026-04-06",49.084999,49.099998,18900,{"date":921,"open":646,"high":922,"low":923,"close":924,"change":505,"percent_change":131,"volume":925,"transactions":9,"vwap":924},"2026-04-02",49.060001,48.975,49.055,19900,{"date":927,"open":531,"high":641,"low":531,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-01",49.0099983,-0.369,-0.75,27200,{"date":933,"open":438,"high":934,"low":438,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-03-31",49.423,49.379,0.229,0.47,45000,{"date":940,"open":208,"high":450,"low":207,"close":208,"change":941,"percent_change":898,"volume":942,"transactions":9,"vwap":208},"2026-03-30",-0.045,18300,{"date":944,"open":261,"high":237,"low":205,"close":945,"change":23,"percent_change":87,"volume":946,"transactions":9,"vwap":945},"2026-03-27",49.195,18200,{"date":948,"open":833,"high":833,"low":237,"close":216,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":216},"2026-03-26",-0.115,-0.23,7200,{"date":953,"open":660,"high":954,"low":355,"close":660,"change":280,"percent_change":281,"volume":955,"transactions":9,"vwap":660},"2026-03-25",49.46,7100,{"date":957,"open":386,"high":355,"low":903,"close":422,"change":958,"percent_change":210,"volume":959,"transactions":9,"vwap":422},"2026-03-24",-0.038,23000,{"date":961,"open":387,"high":780,"low":903,"close":962,"change":963,"percent_change":131,"volume":964,"transactions":9,"vwap":962},"2026-03-23",49.408,0.042,15600,{"date":966,"open":903,"high":389,"low":262,"close":967,"change":968,"percent_change":898,"volume":969,"transactions":9,"vwap":967},"2026-03-20",49.366,-0.044,29500,{"date":971,"open":421,"high":355,"low":431,"close":355,"change":248,"percent_change":249,"volume":972,"transactions":9,"vwap":355},"2026-03-19",40100,{"date":974,"open":660,"high":954,"low":975,"close":389,"change":369,"percent_change":370,"volume":976,"transactions":9,"vwap":389},"2026-03-18",49.411,18600,{"date":978,"open":422,"high":660,"low":541,"close":660,"change":893,"percent_change":894,"volume":979,"transactions":9,"vwap":660},"2026-03-17",46600,{"date":981,"open":236,"high":404,"low":238,"close":237,"change":982,"percent_change":281,"volume":983,"transactions":9,"vwap":237},"2026-03-16",0.057,168700,{"date":985,"open":438,"high":413,"low":287,"close":986,"change":987,"percent_change":23,"volume":988,"transactions":9,"vwap":986},"2026-03-13",49.243,-0.057,126100,{"date":990,"open":903,"high":903,"low":438,"close":237,"change":255,"percent_change":733,"volume":991,"transactions":9,"vwap":237},"2026-03-12",299200,{"date":993,"open":395,"high":758,"low":226,"close":954,"change":271,"percent_change":280,"volume":994,"transactions":9,"vwap":954},"2026-03-11",174400,{"date":996,"open":740,"high":740,"low":226,"close":660,"change":653,"percent_change":167,"volume":997,"transactions":9,"vwap":660},"2026-03-10",557800,{"date":999,"open":922,"high":967,"low":922,"close":421,"change":893,"percent_change":894,"volume":1000,"transactions":9,"vwap":421},"2026-03-09",239100,{"date":1002,"open":236,"high":269,"low":208,"close":225,"change":781,"percent_change":379,"volume":1003,"transactions":9,"vwap":225},"2026-03-06",841300,{"date":1005,"open":404,"high":226,"low":279,"close":262,"change":333,"percent_change":333,"volume":1006,"transactions":9,"vwap":262},"2026-03-05",67100,{"date":1008,"open":225,"high":903,"low":189,"close":262,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":262},"2026-03-04",0.4,0.82,207800,{"date":1013,"open":20,"high":1014,"low":1015,"close":21,"change":1016,"percent_change":291,"volume":1017,"transactions":9,"vwap":21},"2026-03-03",49.029999,48.86,0.006,131700,{"date":1019,"open":17,"high":641,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-02",48.805,48.944,-0.326,-0.66,121800,{"date":1026,"open":745,"high":745,"low":268,"close":268,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":268},"2026-02-27",-0.36,-0.73,226600,{"date":1031,"open":1032,"high":1032,"low":746,"close":738,"change":1033,"percent_change":533,"volume":638,"transactions":9,"vwap":738},"2026-02-26",49.71,-0.145,{"date":1035,"open":1036,"high":1037,"low":852,"close":1038,"change":505,"percent_change":131,"volume":1039,"transactions":9,"vwap":1038},"2026-02-25",49.87,49.9,49.775,257200,{"date":1041,"open":852,"high":1042,"low":794,"close":846,"change":229,"percent_change":230,"volume":1043,"transactions":9,"vwap":846},"2026-02-24",49.879,28000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-23",50.029999,50.035,49.8,-0.22,-0.44,52500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":240,"percent_change":241,"volume":1057,"transactions":9,"vwap":1054},"2026-02-20",50.02,50.060001,50.0099983,31600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":291,"percent_change":218,"volume":1063,"transactions":9,"vwap":1062},"2026-02-19",50,49.94,49.995,111200,{"date":1065,"open":1066,"high":1046,"low":1067,"close":1068,"change":270,"percent_change":271,"volume":1069,"transactions":9,"vwap":1068},"2026-02-18",49.99,49.96,49.985,30200,{"date":1071,"open":1066,"high":1056,"low":1072,"close":1073,"change":240,"percent_change":241,"volume":657,"transactions":9,"vwap":1073},"2026-02-17",49.93,49.97,{"date":1075,"open":1060,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-02-13",50.015999,49.945,-0.055,-0.11,43500,{"date":1082,"open":1046,"high":1083,"low":1061,"close":1060,"change":270,"percent_change":271,"volume":1084,"transactions":9,"vwap":1060},"2026-02-12",50.12,86900,{"date":1086,"open":1054,"high":1087,"low":1088,"close":1068,"change":248,"percent_change":249,"volume":1089,"transactions":9,"vwap":1068},"2026-02-11",50.040001,49.95,236500,{"date":1091,"open":1060,"high":1060,"low":1092,"close":1066,"change":299,"percent_change":485,"volume":1093,"transactions":9,"vwap":1066},"2026-02-10",49.822,89800,{"date":1095,"open":1037,"high":1060,"low":1096,"close":1097,"change":291,"percent_change":218,"volume":1098,"transactions":9,"vwap":1097},"2026-02-09",49.895,49.91,259100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1037,"change":1104,"percent_change":711,"volume":1105,"transactions":9,"vwap":1037},"2026-02-06",49.84,49.98,49.83,0.118,94800,{"date":1107,"open":1108,"high":1109,"low":865,"close":1110,"change":1111,"percent_change":291,"volume":1112,"transactions":9,"vwap":1110},"2026-02-05",49.81,49.865,49.782,0.007,34400,{"date":1114,"open":1101,"high":1115,"low":818,"close":1038,"change":23,"percent_change":87,"volume":1116,"transactions":9,"vwap":1038},"2026-02-04",49.89,98300,{"date":1118,"open":1061,"high":1056,"low":1108,"close":1096,"change":1078,"percent_change":1079,"volume":1119,"transactions":9,"vwap":1096},"2026-02-03",140000,{"date":1121,"open":1102,"high":1122,"low":1077,"close":1088,"change":533,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1088},"2026-02-02",50.049999,-0.58,217100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-30",50.5,50.138,50.24,-0.196,-0.39,299400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":789,"volume":969,"transactions":9,"vwap":1137},"2026-01-29",50.51,50.42,50.436,-0.103,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":788,"volume":1145,"transactions":9,"vwap":1143},"2026-01-28",50.61,50.529,50.539,-0.051,22000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":369,"percent_change":370,"volume":1151,"transactions":9,"vwap":1150},"2026-01-27",50.62,50.52,50.59,32600,{"date":1153,"open":1141,"high":1154,"low":1155,"close":1156,"change":209,"percent_change":210,"volume":1157,"transactions":9,"vwap":1156},"2026-01-26",50.63,50.53,50.605,43200,{"date":1159,"open":1160,"high":1160,"low":1141,"close":1161,"change":248,"percent_change":249,"volume":1162,"transactions":9,"vwap":1161},"2026-01-23",50.69,50.645,41300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":241,"percent_change":653,"volume":1169,"transactions":9,"vwap":1168},"2026-01-22",50.66,50.67,50.6,50.65,91100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1167,"change":219,"percent_change":299,"volume":1175,"transactions":9,"vwap":1167},"2026-01-21",50.58,50.635,50.573,203100,{"date":1177,"open":1149,"high":1141,"low":1149,"close":1178,"change":333,"percent_change":333,"volume":1179,"transactions":9,"vwap":1178},"2026-01-20",50.56,265100,{"date":1181,"open":1178,"high":1182,"low":1183,"close":1178,"change":218,"percent_change":219,"volume":1184,"transactions":9,"vwap":1178},"2026-01-16",50.565,50.545,20600,{"date":1186,"open":1187,"high":1178,"low":1155,"close":1187,"change":333,"percent_change":333,"volume":1069,"transactions":9,"vwap":1187},"2026-01-15",50.54,{"date":1189,"open":1178,"high":1172,"low":1149,"close":1187,"change":333,"percent_change":333,"volume":1190,"transactions":9,"vwap":1187},"2026-01-14",46500,{"date":1192,"open":1155,"high":1193,"low":1149,"close":1187,"change":291,"percent_change":218,"volume":1194,"transactions":9,"vwap":1187},"2026-01-13",50.55,42200,{"date":1196,"open":1197,"high":1187,"low":1197,"close":1155,"change":271,"percent_change":280,"volume":1198,"transactions":9,"vwap":1155},"2026-01-12",50.49,48300,{"date":1200,"open":1135,"high":1135,"low":1197,"close":1127,"change":270,"percent_change":271,"volume":1201,"transactions":9,"vwap":1127},"2026-01-09",44800,{"date":1203,"open":1204,"high":1197,"low":1204,"close":1205,"change":219,"percent_change":299,"volume":1206,"transactions":9,"vwap":1205},"2026-01-08",50.43,50.485,93000,{"date":1208,"open":1209,"high":1210,"low":1204,"close":1211,"change":1212,"percent_change":219,"volume":1213,"transactions":9,"vwap":1211},"2026-01-07",50.435,50.45,50.445,0.022,21000,{"date":1215,"open":1216,"high":1204,"low":1217,"close":1218,"change":1219,"percent_change":191,"volume":1220,"transactions":9,"vwap":1218},"2026-01-06",50.39,50.38,50.423,0.068,21400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":543,"volume":1228,"transactions":9,"vwap":1226},"2026-01-05",50.34,50.36,50.31,50.355,0.056,47900,{"date":1230,"open":1231,"high":1225,"low":1232,"close":1233,"change":1234,"percent_change":219,"volume":1235,"transactions":9,"vwap":1233},"2026-01-02",50.26,50.249,50.299,0.019,22500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-12-31",50.22,50.3,50.28,-0.366,-0.72,61800,{"date":1245,"open":1167,"high":1165,"low":1167,"close":1246,"change":1247,"percent_change":718,"volume":1248,"transactions":9,"vwap":1246},"2025-12-30",50.646,-0.134,20800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1252,"change":726,"percent_change":325,"volume":1254,"transactions":9,"vwap":1252},"2025-12-29",50.77,50.78,50.75,25100,{"date":1256,"open":1257,"high":1258,"low":1251,"close":1259,"change":270,"percent_change":271,"volume":1260,"transactions":9,"vwap":1259},"2025-12-26",50.79,50.81,50.805,11600,{"date":1262,"open":1263,"high":1257,"low":1264,"close":1257,"change":1265,"percent_change":653,"volume":1266,"transactions":9,"vwap":1257},"2025-12-24",50.731,50.728,0.053,14800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":842,"percent_change":572,"volume":1273,"transactions":9,"vwap":1272},"2025-12-23",50.705,50.74,50.695,50.737,16400,{"date":1275,"open":1160,"high":1276,"low":1168,"close":1165,"change":415,"percent_change":209,"volume":1277,"transactions":9,"vwap":1165},"2025-12-22",50.7,27100,{"date":1279,"open":1276,"high":1276,"low":1280,"close":1281,"change":407,"percent_change":191,"volume":1069,"transactions":9,"vwap":1281},"2025-12-19",50.665,50.68,{"date":1283,"open":1168,"high":1166,"low":1150,"close":1141,"change":1284,"percent_change":209,"volume":1285,"transactions":9,"vwap":1141},"2025-12-18",-0.022,63700,{"date":1287,"open":1165,"high":1288,"low":1154,"close":1289,"change":1290,"percent_change":325,"volume":1291,"transactions":9,"vwap":1289},"2025-12-17",50.662,50.632,-0.023,25800,{"date":1293,"open":1168,"high":1276,"low":1294,"close":1295,"change":270,"percent_change":271,"volume":1296,"transactions":9,"vwap":1295},"2025-12-16",50.64,50.655,34200,{"date":1298,"open":1168,"high":1295,"low":1148,"close":1294,"change":291,"percent_change":218,"volume":1273,"transactions":9,"vwap":1294},"2025-12-15",{"date":1300,"open":1168,"high":1301,"low":1154,"close":1154,"change":1302,"percent_change":291,"volume":1273,"transactions":9,"vwap":1154},"2025-12-12",50.666,0.003,{"date":1304,"open":1294,"high":1294,"low":1167,"close":1305,"change":1306,"percent_change":333,"volume":1307,"transactions":9,"vwap":1305},"2025-12-11",50.627,0.002,54800,{"date":1309,"open":1167,"high":1173,"low":1178,"close":1310,"change":240,"percent_change":241,"volume":1311,"transactions":9,"vwap":1310},"2025-12-10",50.625,81600,{"date":1313,"open":1150,"high":1141,"low":1150,"close":1167,"change":1302,"percent_change":291,"volume":1314,"transactions":9,"vwap":1167},"2025-12-09",36000,{"date":1316,"open":1167,"high":1167,"low":1317,"close":1318,"change":280,"percent_change":281,"volume":1319,"transactions":9,"vwap":1318},"2025-12-08",50.575,50.597,31200,{"date":1321,"open":1127,"high":1193,"low":1197,"close":1322,"change":842,"percent_change":572,"volume":1323,"transactions":9,"vwap":1322},"2025-12-05",50.537,83600,{"date":1325,"open":1326,"high":1326,"low":1204,"close":1326,"change":271,"percent_change":280,"volume":1327,"transactions":9,"vwap":1326},"2025-12-04",50.46,24700,{"date":1329,"open":1136,"high":1330,"low":1331,"close":1204,"change":241,"percent_change":653,"volume":1332,"transactions":9,"vwap":1204},"2025-12-03",50.44,50.417,15200,{"date":1334,"open":1217,"high":1335,"low":1336,"close":1217,"change":291,"percent_change":218,"volume":1337,"transactions":9,"vwap":1217},"2025-12-02",50.41,50.37,45600,{"date":1339,"open":1224,"high":1216,"low":1340,"close":1336,"change":1341,"percent_change":1342,"volume":668,"transactions":9,"vwap":1336},"2025-12-01",50.359,-0.345,-0.68,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":407,"volume":1349,"transactions":9,"vwap":1347},"2025-11-28",50.71,50.718,50.715,0.035,5600,{"date":1351,"open":1168,"high":1271,"low":1168,"close":1281,"change":271,"percent_change":280,"volume":1332,"transactions":9,"vwap":1281},"2025-11-26",{"date":1353,"open":1141,"high":1295,"low":1141,"close":1168,"change":271,"percent_change":280,"volume":867,"transactions":9,"vwap":1168},"2025-11-25",{"date":1355,"open":1150,"high":1165,"low":1172,"close":1148,"change":543,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1148},"2025-11-24",0.22,231100,{"date":1359,"open":1127,"high":1360,"low":1361,"close":1135,"change":241,"percent_change":653,"volume":907,"transactions":9,"vwap":1135},"2025-11-21",50.535,50.48,{"date":1363,"open":1127,"high":1364,"low":1326,"close":1326,"change":369,"percent_change":370,"volume":1365,"transactions":9,"vwap":1326},"2025-11-20",50.57,105300,{"date":1367,"open":1326,"high":1149,"low":1326,"close":1368,"change":333,"percent_change":333,"volume":1369,"transactions":9,"vwap":1368},"2025-11-19",50.475,75000,{"date":1371,"open":1372,"high":1127,"low":1372,"close":1368,"change":1373,"percent_change":415,"volume":1374,"transactions":9,"vwap":1368},"2025-11-18",50.47,-0.011,115200,{"date":1376,"open":1127,"high":1377,"low":1361,"close":1378,"change":1379,"percent_change":218,"volume":1380,"transactions":9,"vwap":1378},"2025-11-17",50.525,50.486,0.011,900900,{"date":1382,"open":1127,"high":1155,"low":1372,"close":1368,"change":941,"percent_change":898,"volume":1383,"transactions":9,"vwap":1368},"2025-11-14",147300,{"date":1385,"open":1178,"high":1167,"low":1386,"close":1149,"change":325,"percent_change":788,"volume":1387,"transactions":9,"vwap":1149},"2025-11-13",50.505,346300,{"date":1389,"open":1294,"high":1294,"low":1193,"close":1364,"change":370,"percent_change":22,"volume":1390,"transactions":9,"vwap":1364},"2025-11-12",177600,{"date":1392,"open":1281,"high":1281,"low":1150,"close":1167,"change":280,"percent_change":281,"volume":1393,"transactions":9,"vwap":1167},"2025-11-11",98400,{"date":1395,"open":1193,"high":1396,"low":1397,"close":1187,"change":542,"percent_change":543,"volume":1398,"transactions":9,"vwap":1187},"2025-11-10",50.564,50.495,203000,{"date":1400,"open":1135,"high":1135,"low":1210,"close":1205,"change":240,"percent_change":241,"volume":1401,"transactions":9,"vwap":1205},"2025-11-07",95600,{"date":1403,"open":1372,"high":1197,"low":1404,"close":1326,"change":369,"percent_change":370,"volume":1405,"transactions":9,"vwap":1326},"2025-11-06",50.4,542500,{"date":1407,"open":1361,"high":1187,"low":1136,"close":1368,"change":369,"percent_change":370,"volume":1408,"transactions":9,"vwap":1368},"2025-11-05",1190000,{"date":1410,"open":1372,"high":1135,"low":1204,"close":1197,"change":415,"percent_change":209,"volume":1411,"transactions":9,"vwap":1197},"2025-11-04",74100,{"date":1413,"open":1187,"high":1187,"low":1372,"close":1135,"change":1027,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1135},"2025-11-03",-0.71,177500,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":219,"percent_change":299,"volume":1421,"transactions":9,"vwap":1420},"2025-10-31",50.88,50.86,50.87,16100,{"date":1423,"open":1419,"high":1418,"low":1424,"close":1425,"change":229,"percent_change":230,"volume":1426,"transactions":9,"vwap":1425},"2025-10-30",50.82,50.83,108600,{"date":1428,"open":1420,"high":1429,"low":1424,"close":1430,"change":218,"percent_change":219,"volume":1431,"transactions":9,"vwap":1430},"2025-10-29",50.91,50.9,107400,{"date":1433,"open":1424,"high":25,"low":1424,"close":1418,"change":1219,"percent_change":893,"volume":1434,"transactions":9,"vwap":1418},"2025-10-28",112600,{"date":1436,"open":1253,"high":1437,"low":1253,"close":1438,"change":1439,"percent_change":281,"volume":1440,"transactions":9,"vwap":1438},"2025-10-27",50.85,50.812,0.062,441900,{"date":1442,"open":1160,"high":1443,"low":1444,"close":1253,"change":893,"percent_change":894,"volume":1445,"transactions":9,"vwap":1253},"2025-10-24",50.76,50.689,157300,{"date":1447,"open":1281,"high":1281,"low":1141,"close":1148,"change":1448,"percent_change":781,"volume":1449,"transactions":9,"vwap":1148},"2025-10-23",-0.075,1119200,{"date":1451,"open":1165,"high":1452,"low":1165,"close":1271,"change":248,"percent_change":249,"volume":1453,"transactions":9,"vwap":1271},"2025-10-22",50.72,73000,{"date":1455,"open":1165,"high":1276,"low":1165,"close":1276,"change":240,"percent_change":241,"volume":1456,"transactions":9,"vwap":1276},"2025-10-21",47500,{"date":1458,"open":1172,"high":1281,"low":1364,"close":1459,"change":1460,"percent_change":192,"volume":1461,"transactions":9,"vwap":1459},"2025-10-20",50.675,0.145,43400,{"date":1463,"open":1193,"high":1178,"low":1135,"close":1155,"change":1078,"percent_change":1079,"volume":1464,"transactions":9,"vwap":1155},"2025-10-17",96700,{"date":1466,"open":1294,"high":1467,"low":1364,"close":1468,"change":240,"percent_change":241,"volume":1469,"transactions":9,"vwap":1468},"2025-10-16",50.649,50.585,102200,{"date":1471,"open":1149,"high":1150,"low":1149,"close":1178,"change":407,"percent_change":191,"volume":1472,"transactions":9,"vwap":1178},"2025-10-15",150200,{"date":1474,"open":1330,"high":1155,"low":1330,"close":1197,"change":370,"percent_change":22,"volume":1285,"transactions":9,"vwap":1197},"2025-10-14",{"date":1476,"open":1364,"high":1364,"low":1361,"close":1149,"change":1477,"percent_change":898,"volume":1478,"transactions":9,"vwap":1149},"2025-10-13",-0.048,34700,{"date":1480,"open":1452,"high":1452,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-10-10",50.568,-0.137,-0.27,50600,{"date":1486,"open":1487,"high":1488,"low":1160,"close":1269,"change":968,"percent_change":898,"volume":1489,"transactions":9,"vwap":1269},"2025-10-09",50.73,50.735,95300,{"date":1491,"open":1253,"high":1492,"low":1270,"close":1493,"change":672,"percent_change":22,"volume":1494,"transactions":9,"vwap":1493},"2025-10-08",50.763,50.749,310300,{"date":1496,"open":1270,"high":1257,"low":1263,"close":1497,"change":1498,"percent_change":131,"volume":1499,"transactions":9,"vwap":1497},"2025-10-07",50.781,0.046,146500,{"date":1501,"open":1487,"high":1253,"low":1452,"close":1488,"change":271,"percent_change":280,"volume":1502,"transactions":9,"vwap":1488},"2025-10-06",137000,{"date":1504,"open":1345,"high":1270,"low":1276,"close":1269,"change":248,"percent_change":249,"volume":1505,"transactions":9,"vwap":1269},"2025-10-03",57700,{"date":1507,"open":1345,"high":1452,"low":1276,"close":1345,"change":218,"percent_change":219,"volume":1508,"transactions":9,"vwap":1345},"2025-10-02",207000,{"date":1510,"open":1452,"high":1452,"low":1281,"close":1160,"change":1511,"percent_change":1512,"volume":679,"transactions":9,"vwap":1160},"2025-10-01",-0.38,-0.74,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":219,"volume":1519,"transactions":9,"vwap":1517},"2025-09-30",51.09,51.060001,51.07,0.018,72400,{"date":1521,"open":1522,"high":1516,"low":1523,"close":1524,"change":1525,"percent_change":280,"volume":1526,"transactions":9,"vwap":1524},"2025-09-29",51.049999,51.029999,51.051998,0.032,22400,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":290,"percent_change":291,"volume":1532,"transactions":9,"vwap":1531},"2025-09-26",51.040001,51.0099983,51.02,21600,{"date":1534,"open":1529,"high":1522,"low":1535,"close":1536,"change":1537,"percent_change":370,"volume":1538,"transactions":9,"vwap":1536},"2025-09-25",51.011002,51.014999,-0.016,11300,{"date":1540,"open":1531,"high":1517,"low":1531,"close":1541,"change":1542,"percent_change":219,"volume":1543,"transactions":9,"vwap":1541},"2025-09-24",51.030998,0.021,44900,{"date":1545,"open":1529,"high":1546,"low":1530,"close":1530,"change":415,"percent_change":209,"volume":1547,"transactions":9,"vwap":1530},"2025-09-23",51.044998,40900,{"date":1549,"open":1523,"high":1550,"low":1523,"close":1523,"change":219,"percent_change":299,"volume":1551,"transactions":9,"vwap":1523},"2025-09-22",51.049,24600,{"date":1553,"open":1529,"high":1529,"low":1554,"close":1554,"change":505,"percent_change":131,"volume":1555,"transactions":9,"vwap":1554},"2025-09-19",50.99,42900,{"date":1557,"open":1558,"high":1554,"low":1559,"close":1559,"change":1560,"percent_change":325,"volume":1561,"transactions":9,"vwap":1559},"2025-09-18",50.97,50.945,-0.026,78700,{"date":1563,"open":1531,"high":1531,"low":1564,"close":1565,"change":1566,"percent_change":325,"volume":1567,"transactions":9,"vwap":1565},"2025-09-17",50.94,50.971,-0.024,72600,{"date":1569,"open":1516,"high":1517,"low":1570,"close":1571,"change":1572,"percent_change":210,"volume":1573,"transactions":9,"vwap":1571},"2025-09-16",50.95,50.995,-0.043,244700,{"date":1575,"open":1523,"high":1529,"low":1530,"close":1576,"change":1577,"percent_change":572,"volume":1578,"transactions":9,"vwap":1576},"2025-09-15",51.037998,0.078,28100,{"date":1580,"open":1570,"high":1558,"low":1564,"close":1581,"change":1348,"percent_change":407,"volume":1578,"transactions":9,"vwap":1581},"2025-09-12",50.96,{"date":1583,"open":1564,"high":1570,"low":1584,"close":1585,"change":291,"percent_change":218,"volume":1586,"transactions":9,"vwap":1585},"2025-09-11",50.92,50.925,19600,{"date":1588,"open":1584,"high":1584,"low":1589,"close":1590,"change":218,"percent_change":219,"volume":1591,"transactions":9,"vwap":1590},"2025-09-10",50.901,50.915,35400,{"date":1593,"open":1418,"high":1429,"low":1594,"close":1595,"change":271,"percent_change":280,"volume":1596,"transactions":9,"vwap":1595},"2025-09-09",50.864,50.895,24400,{"date":1598,"open":1419,"high":1599,"low":1419,"close":1600,"change":270,"percent_change":271,"volume":1601,"transactions":9,"vwap":1600},"2025-09-08",50.867,50.865,8800,{"date":1603,"open":1420,"high":1604,"low":1605,"close":1437,"change":1348,"percent_change":407,"volume":1606,"transactions":9,"vwap":1437},"2025-09-05",50.875,50.84,64500,{"date":1608,"open":1609,"high":1610,"low":1251,"close":1611,"change":271,"percent_change":280,"volume":1612,"transactions":9,"vwap":1611},"2025-09-04",50.8,50.818,50.815,431100,{"date":1614,"open":1252,"high":1257,"low":1252,"close":1615,"change":415,"percent_change":209,"volume":1616,"transactions":9,"vwap":1615},"2025-09-03",50.785,18100,{"date":1618,"open":1251,"high":1258,"low":1251,"close":1259,"change":379,"percent_change":534,"volume":1619,"transactions":9,"vwap":1259},"2025-09-02",13500,{"date":1621,"open":1622,"high":1623,"low":1517,"close":1624,"change":542,"percent_change":543,"volume":1625,"transactions":9,"vwap":1624},"2025-08-29",51.099998,51.115,51.105,35700,{"date":1627,"open":1517,"high":1517,"low":1522,"close":1522,"change":240,"percent_change":241,"volume":1628,"transactions":9,"vwap":1522},"2025-08-28",35000,{"date":1630,"open":1523,"high":1523,"low":1530,"close":1631,"change":291,"percent_change":218,"volume":1632,"transactions":9,"vwap":1631},"2025-08-27",51.025002,24900,{"date":1634,"open":1635,"high":1531,"low":1635,"close":1536,"change":240,"percent_change":241,"volume":1636,"transactions":9,"vwap":1536},"2025-08-26",51,15100,{"date":1638,"open":1523,"high":1523,"low":1554,"close":1554,"change":1639,"percent_change":281,"volume":1640,"transactions":9,"vwap":1554},"2025-08-25",0.061,41000,{"date":1642,"open":1584,"high":1643,"low":1590,"close":1644,"change":1645,"percent_change":281,"volume":919,"transactions":9,"vwap":1644},"2025-08-22",50.967,50.929,0.059,{"date":1647,"open":1437,"high":1418,"low":1437,"close":1420,"change":291,"percent_change":218,"volume":767,"transactions":9,"vwap":1420},"2025-08-21",{"date":1649,"open":1419,"high":1418,"low":1425,"close":1419,"change":248,"percent_change":249,"volume":1650,"transactions":9,"vwap":1419},"2025-08-20",75900,{"date":1652,"open":1605,"high":1420,"low":1605,"close":1600,"change":270,"percent_change":271,"volume":925,"transactions":9,"vwap":1600},"2025-08-19",{"date":1654,"open":1425,"high":1419,"low":1425,"close":1437,"change":1655,"percent_change":280,"volume":1656,"transactions":9,"vwap":1437},"2025-08-18",0.031,71200,{"date":1658,"open":1424,"high":1659,"low":1609,"close":1660,"change":1373,"percent_change":415,"volume":1661,"transactions":9,"vwap":1660},"2025-08-15",50.828,50.819,106100,{"date":1663,"open":1609,"high":1664,"low":1609,"close":1425,"change":248,"percent_change":249,"volume":1665,"transactions":9,"vwap":1425},"2025-08-14",50.845,217000,{"date":1667,"open":1609,"high":1668,"low":1609,"close":1668,"change":219,"percent_change":299,"volume":1669,"transactions":9,"vwap":1668},"2025-08-13",50.835,82400,{"date":1671,"open":1251,"high":1259,"low":1251,"close":1672,"change":291,"percent_change":218,"volume":1673,"transactions":9,"vwap":1672},"2025-08-12",50.795,280100,{"date":1675,"open":1251,"high":1609,"low":1251,"close":1615,"change":333,"percent_change":333,"volume":1676,"transactions":9,"vwap":1615},"2025-08-11",14400,{"date":1678,"open":1253,"high":1257,"low":1253,"close":1615,"change":291,"percent_change":218,"volume":1679,"transactions":9,"vwap":1615},"2025-08-08",19500,{"date":1681,"open":1253,"high":1682,"low":1270,"close":1683,"change":271,"percent_change":280,"volume":1684,"transactions":9,"vwap":1683},"2025-08-07",50.779,50.775,39500,{"date":1686,"open":1269,"high":1443,"low":1276,"close":1687,"change":218,"percent_change":219,"volume":1688,"transactions":9,"vwap":1687},"2025-08-06",50.745,23700,{"date":1690,"open":1252,"high":1252,"low":1345,"close":1691,"change":271,"percent_change":280,"volume":1692,"transactions":9,"vwap":1691},"2025-08-05",50.725,319400,{"date":1694,"open":1168,"high":1276,"low":1168,"close":1271,"change":248,"percent_change":249,"volume":1695,"transactions":9,"vwap":1271},"2025-08-04",29000,{"date":1697,"open":1253,"high":1253,"low":1160,"close":1276,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1276},"2025-08-01",-0.355,-0.7,29400,{"date":1702,"open":1522,"high":1516,"low":1529,"close":1703,"change":248,"percent_change":249,"volume":1248,"transactions":9,"vwap":1703},"2025-07-31",51.055,{"date":1705,"open":1706,"high":1706,"low":1546,"close":1516,"change":249,"percent_change":415,"volume":1707,"transactions":9,"vwap":1516},"2025-07-30",51.080002,18400,{"date":1709,"open":1710,"high":1710,"low":1516,"close":1517,"change":291,"percent_change":218,"volume":951,"transactions":9,"vwap":1517},"2025-07-29",51.081001,{"date":1712,"open":1517,"high":1517,"low":1713,"close":1516,"change":1714,"percent_change":280,"volume":1715,"transactions":9,"vwap":1516},"2025-07-28",51.050999,0.029,15400,{"date":1717,"open":1516,"high":1516,"low":1530,"close":1541,"change":1379,"percent_change":218,"volume":1718,"transactions":9,"vwap":1541},"2025-07-25",86600,{"date":1720,"open":1522,"high":1721,"low":1531,"close":1531,"change":369,"percent_change":370,"volume":1722,"transactions":9,"vwap":1531},"2025-07-24",51.056999,69900,{"date":1724,"open":1523,"high":1529,"low":1530,"close":1725,"change":218,"percent_change":219,"volume":1726,"transactions":9,"vwap":1725},"2025-07-23",51.035,20900,{"date":1728,"open":1635,"high":1529,"low":1635,"close":1536,"change":248,"percent_change":249,"volume":1729,"transactions":9,"vwap":1536},"2025-07-22",44100,{"date":1731,"open":1531,"high":1523,"low":1554,"close":1531,"change":219,"percent_change":299,"volume":1732,"transactions":9,"vwap":1531},"2025-07-21",78000,{"date":1734,"open":1635,"high":1635,"low":1558,"close":1735,"change":333,"percent_change":333,"volume":1736,"transactions":9,"vwap":1735},"2025-07-18",50.98,37000,{"date":1738,"open":1564,"high":1554,"low":1564,"close":1735,"change":218,"percent_change":219,"volume":1739,"transactions":9,"vwap":1735},"2025-07-17",100900,{"date":1741,"open":25,"high":1581,"low":1584,"close":1581,"change":291,"percent_change":218,"volume":1726,"transactions":9,"vwap":1581},"2025-07-16",{"date":1743,"open":1735,"high":1744,"low":1570,"close":1570,"change":249,"percent_change":415,"volume":938,"transactions":9,"vwap":1570},"2025-07-15",50.991,{"date":1746,"open":1564,"high":1747,"low":1584,"close":1581,"change":219,"percent_change":299,"volume":1748,"transactions":9,"vwap":1581},"2025-07-14",50.978,31000,{"date":1750,"open":1584,"high":1559,"low":1429,"close":1584,"change":1751,"percent_change":209,"volume":919,"transactions":9,"vwap":1584},"2025-07-11",-0.018,{"date":1753,"open":1429,"high":1581,"low":1420,"close":1754,"change":1755,"percent_change":407,"volume":1756,"transactions":9,"vwap":1754},"2025-07-10",50.938,0.038,10500,{"date":1758,"open":1429,"high":25,"low":1420,"close":1430,"change":280,"percent_change":281,"volume":1759,"transactions":9,"vwap":1430},"2025-07-09",23900,{"date":1761,"open":1418,"high":1418,"low":1615,"close":1605,"change":271,"percent_change":280,"volume":1762,"transactions":9,"vwap":1605},"2025-07-08",392200,{"date":1764,"open":1418,"high":1430,"low":1683,"close":1258,"change":788,"percent_change":789,"volume":1765,"transactions":9,"vwap":1258},"2025-07-07",407000,{"date":1767,"open":1437,"high":1429,"low":1437,"close":1429,"change":407,"percent_change":191,"volume":1768,"transactions":9,"vwap":1429},"2025-07-03",16800,{"date":1770,"open":1771,"high":1605,"low":1771,"close":1605,"change":280,"percent_change":281,"volume":1636,"transactions":9,"vwap":1605},"2025-07-02",50.766,{"date":1773,"open":1487,"high":1424,"low":1487,"close":1252,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1252},"2025-07-01",-0.213,-0.42,30500,{"date":1778,"open":1735,"high":1531,"low":1581,"close":1779,"change":1265,"percent_change":653,"volume":1780,"transactions":9,"vwap":1779},"2025-06-30",50.993,13700,{"date":1782,"open":25,"high":177,"low":1604,"close":1564,"change":131,"percent_change":52,"volume":1783,"transactions":9,"vwap":1564},"2025-06-27",71500,{"date":1785,"open":1437,"high":1430,"low":1257,"close":1437,"change":369,"percent_change":370,"volume":887,"transactions":9,"vwap":1437},"2025-06-26",{"date":1787,"open":1258,"high":1418,"low":1788,"close":1600,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1600},"2025-06-25",50.801,0.085,0.17,49000,{"date":1793,"open":1345,"high":1252,"low":1794,"close":1252,"change":1795,"percent_change":572,"volume":1715,"transactions":9,"vwap":1252},"2025-06-24",50.702,0.074,{"date":1797,"open":1281,"high":1487,"low":1166,"close":1798,"change":1799,"percent_change":241,"volume":1800,"transactions":9,"vwap":1798},"2025-06-23",50.706,0.026,16200,{"date":1802,"open":1166,"high":1803,"low":1289,"close":1281,"change":505,"percent_change":131,"volume":1804,"transactions":9,"vwap":1281},"2025-06-20",50.696,22100,{"date":1806,"open":1168,"high":1301,"low":1807,"close":1173,"change":270,"percent_change":271,"volume":1808,"transactions":9,"vwap":1173},"2025-06-18",50.611,27800,{"date":1810,"open":1193,"high":1154,"low":1193,"close":1148,"change":299,"percent_change":485,"volume":1811,"transactions":9,"vwap":1148},"2025-06-17",74500,{"date":1813,"open":1149,"high":1167,"low":1135,"close":1187,"change":1814,"percent_change":271,"volume":1815,"transactions":9,"vwap":1187},"2025-06-16",0.016,59300,{"date":1817,"open":1818,"high":1818,"low":1127,"close":1819,"change":1820,"percent_change":898,"volume":1821,"transactions":9,"vwap":1819},"2025-06-13",50.593,50.524,-0.046,23800,{"date":1823,"open":1167,"high":1154,"low":1364,"close":1364,"change":209,"percent_change":210,"volume":1248,"transactions":9,"vwap":1364},"2025-06-12",{"date":1825,"open":1167,"high":1148,"low":1150,"close":1141,"change":271,"percent_change":280,"volume":1826,"transactions":9,"vwap":1141},"2025-06-11",14000,{"date":1828,"open":1829,"high":1281,"low":1193,"close":1172,"change":1830,"percent_change":229,"volume":1831,"transactions":9,"vwap":1172},"2025-06-10",50.617,-0.034,46100,{"date":1833,"open":1154,"high":1294,"low":1834,"close":1835,"change":1836,"percent_change":241,"volume":777,"transactions":9,"vwap":1835},"2025-06-09",50.571,50.614,0.024,{"date":1838,"open":1167,"high":1154,"low":1364,"close":1150,"change":241,"percent_change":653,"volume":1839,"transactions":9,"vwap":1150},"2025-06-06",34000,{"date":1841,"open":1167,"high":1168,"low":1149,"close":1187,"change":898,"percent_change":899,"volume":1842,"transactions":9,"vwap":1187},"2025-06-05",36800,{"date":1844,"open":1167,"high":1154,"low":1364,"close":1154,"change":219,"percent_change":299,"volume":1845,"transactions":9,"vwap":1154},"2025-06-04",117600,{"date":1847,"open":1178,"high":1150,"low":1848,"close":1150,"change":271,"percent_change":280,"volume":1849,"transactions":9,"vwap":1150},"2025-06-03",50.555,25500,{"date":1851,"open":1187,"high":1364,"low":1155,"close":1178,"change":1852,"percent_change":649,"volume":1853,"transactions":9,"vwap":1178},"2025-06-02",-0.284,22600,{"date":1855,"open":1258,"high":1437,"low":1856,"close":1857,"change":1795,"percent_change":572,"volume":1858,"transactions":9,"vwap":1857},"2025-05-30",50.796,50.844,18500,{"date":1860,"open":1251,"high":1257,"low":1687,"close":1251,"change":415,"percent_change":209,"volume":1861,"transactions":9,"vwap":1251},"2025-05-29",125700,{"date":1863,"open":1864,"high":1864,"low":1443,"close":1257,"change":415,"percent_change":209,"volume":1865,"transactions":9,"vwap":1257},"2025-05-28",50.89,70300,{"date":1867,"open":1425,"high":1605,"low":1154,"close":1258,"change":52,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1258},"2025-05-27",0.36,77200,{"date":1871,"open":1276,"high":1276,"low":1167,"close":1154,"change":415,"percent_change":209,"volume":853,"transactions":9,"vwap":1154},"2025-05-23",{"date":1873,"open":1281,"high":1281,"low":1167,"close":1168,"change":219,"percent_change":299,"volume":1874,"transactions":9,"vwap":1168},"2025-05-22",24500,{"date":1876,"open":1294,"high":1276,"low":1172,"close":1141,"change":22,"percent_change":23,"volume":1877,"transactions":9,"vwap":1141},"2025-05-21",92700,{"date":1879,"open":1168,"high":1276,"low":1154,"close":1166,"change":370,"percent_change":22,"volume":1421,"transactions":9,"vwap":1166},"2025-05-20",{"date":1881,"open":1882,"high":1487,"low":1882,"close":1276,"change":249,"percent_change":415,"volume":867,"transactions":9,"vwap":1276},"2025-05-19",50.636,{"date":1884,"open":1885,"high":1253,"low":1168,"close":1345,"change":241,"percent_change":653,"volume":1679,"transactions":9,"vwap":1345},"2025-05-16",50.651,{"date":1887,"open":1141,"high":1281,"low":1888,"close":1165,"change":291,"percent_change":218,"volume":1889,"transactions":9,"vwap":1165},"2025-05-15",50.582,38200,{"date":1891,"open":1141,"high":1165,"low":1141,"close":1168,"change":271,"percent_change":280,"volume":1892,"transactions":9,"vwap":1168},"2025-05-14",47100,{"date":1894,"open":1364,"high":1154,"low":1178,"close":1148,"change":52,"percent_change":1868,"volume":1895,"transactions":9,"vwap":1148},"2025-05-13",148900,{"date":1897,"open":1224,"high":1210,"low":1224,"close":1330,"change":1898,"percent_change":116,"volume":1899,"transactions":9,"vwap":1330},"2025-05-12",0.175,63500,{"date":1901,"open":1231,"high":1240,"low":1129,"close":1902,"change":505,"percent_change":131,"volume":1903,"transactions":9,"vwap":1902},"2025-05-09",50.265,45700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1238,"change":543,"percent_change":1356,"volume":1909,"transactions":9,"vwap":1238},"2025-05-08",50.19,50.243,50.151,29200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":249,"percent_change":415,"volume":1596,"transactions":9,"vwap":1915},"2025-05-07",50.125,50.15,50.099998,50.11,{"date":1917,"open":1918,"high":1913,"low":1919,"close":1083,"change":218,"percent_change":219,"volume":1024,"transactions":9,"vwap":1083},"2025-05-06",50.09,50.07,{"date":1921,"open":1918,"high":1913,"low":1918,"close":1914,"change":248,"percent_change":249,"volume":1922,"transactions":9,"vwap":1914},"2025-05-05",29900,{"date":1924,"open":1046,"high":1915,"low":1046,"close":1925,"change":1926,"percent_change":116,"volume":1927,"transactions":9,"vwap":1925},"2025-05-02",50.105,0.176,457800,{"date":1929,"open":1072,"high":1930,"low":1037,"close":1931,"change":1932,"percent_change":1511,"volume":1933,"transactions":9,"vwap":1931},"2025-05-01",49.974,49.929,-0.191,179800,{"date":1935,"open":1919,"high":1083,"low":1102,"close":1083,"change":249,"percent_change":415,"volume":1936,"transactions":9,"vwap":1083},"2025-04-30",408900,{"date":1938,"open":1087,"high":1913,"low":1087,"close":1939,"change":241,"percent_change":653,"volume":1940,"transactions":9,"vwap":1939},"2025-04-29",50.13,90700,{"date":1942,"open":1919,"high":1915,"low":1943,"close":1944,"change":249,"percent_change":415,"volume":1945,"transactions":9,"vwap":1944},"2025-04-28",50.044998,50.080002,110400,{"date":1947,"open":1066,"high":1129,"low":1102,"close":1918,"change":131,"percent_change":52,"volume":1948,"transactions":9,"vwap":1918},"2025-04-25",242100,{"date":1950,"open":1061,"high":1087,"low":1061,"close":1060,"change":543,"percent_change":1356,"volume":1951,"transactions":9,"vwap":1060},"2025-04-24",306000,{"date":181,"open":1103,"high":1056,"low":1103,"close":1115,"change":280,"percent_change":281,"volume":1953,"transactions":9,"vwap":1115},888500]