[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCMM":3,"homepage-market-summary":29,"stock-historical-PCMM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCMM","2026-10-06",{"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},"BondBloxx Private Credit CLO ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9946,2.49132,"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},49.88,49.93,49.5301,49.8204,0.0596,0.12,73038.9838,51.14,48.86,41209.16597381674,44.7,461,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"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":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.72,37419,13658000.659428,-1.6,"2025-04-24",[183,186,196,207,218,228,238,248,256,266,273,281,290,297,306,313,320,328,338,346,355,364,375,383,392,402,412,421,429,439,444,451,457,466,472,479,488,495,503,512,518,524,531,538,546,553,562,568,578,585,589,596,603,608,614,622,630,637,644,653,659,667,673,680,683,688,693,700,707,711,715,718,722,726,731,737,740,745,748,751,755,758,761,765,772,777,781,786,792,798,802,807,812,817,823,829,834,838,844,848,852,857,861,865,872,877,881,885,889,896,901,904,909,915,918,922,926,931,939,947,953,956,961,967,974,979,984,987,991,995,1000,1006,1010,1013,1017,1019,1023,1028,1030,1032,1035,1040,1047,1052,1057,1062,1066,1073,1076,1081,1087,1093,1100,1107,1114,1120,1126,1135,1140,1146,1152,1157,1164,1169,1177,1183,1189,1194,1200,1204,1207,1213,1218,1221,1224,1228,1233,1236,1241,1246,1248,1251,1256,1260,1265,1269,1272,1276,1281,1285,1289,1292,1297,1301,1305,1310,1315,1318,1323,1329,1333,1337,1339,1342,1346,1351,1355,1359,1362,1365,1369,1371,1375,1380,1383,1386,1390,1394,1399,1402,1404,1408,1413,1416,1420,1425,1428,1431,1434,1437,1440,1444,1449,1453,1456,1460,1464,1469,1475,1479,1482,1487,1490,1492,1495,1502,1508,1512,1515,1520,1524,1529,1534,1537,1542,1545,1552,1558,1563,1568,1573,1579,1585,1589,1592,1594,1597,1601,1603,1606,1611,1614,1618,1624,1628,1631,1634,1639,1643,1648,1653,1659,1663,1666,1670,1674,1678,1682,1687,1693,1696,1699,1703,1707,1712,1716,1722,1727,1732,1734,1739,1743,1748,1754,1756,1761,1767,1773,1779,1782,1784,1787,1794,1798,1804,1809,1811,1814,1818,1822,1826,1828,1831,1834,1841,1844,1848,1851,1856,1860,1865,1868,1871,1877,1882,1886,1889,1891,1896,1901,1905,1908,1912,1916,1920,1925,1930,1932,1937,1940,1945,1947,1952,1954,1956,1960,1963,1967,1972,1978,1980,1984,1987,1990,1993],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},430,49.8479,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",49.83,49.895,49.655,-0.01,-0.02,121995.7937,396,49.8371,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",49.85,49.86,49.5,49.8304,-0.0392,-0.08,23390.8203,256,49.8086,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",49.89,50.035,49.53,49.8696,-0.1604,-0.32,156862.7685,669,49.8313,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",50.09,49.84,50.03,0.0313,0.06,114678.0591,446,50.0181,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":22,"volume":235,"transactions":236,"vwap":237},"2026-09-29",50,50.13,49.7482,49.9987,0.0615,28143.9277,274,49.9739,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":191,"volume":245,"transactions":246,"vwap":247},"2026-09-28",49.98,50.01,49.845,49.9372,-0.0032,48637.0932,240,49.9873,{"date":249,"open":250,"high":250,"low":221,"close":251,"change":252,"percent_change":192,"volume":253,"transactions":254,"vwap":255},"2026-09-25",50.06,49.9404,-0.0096,366810.3289,247,49.9787,{"date":257,"open":258,"high":220,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",49.94,49.79,49.95,0.09,0.18,90576.6607,324,49.9735,{"date":267,"open":268,"high":268,"low":269,"close":199,"change":270,"percent_change":270,"volume":271,"transactions":246,"vwap":272},"2026-09-23",49.99,49.5679,0,50935.4208,49.9174,{"date":274,"open":230,"high":230,"low":275,"close":199,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",49.61,-0.05,-0.1,9902.63,179,49.8506,{"date":282,"open":220,"high":220,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",49.58,49.91,-0.03,-0.06,61510.7825,185,49.9203,{"date":291,"open":260,"high":24,"low":275,"close":258,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",0.065,0.13,37645.577236,283,49.9496,{"date":298,"open":230,"high":299,"low":300,"close":301,"change":302,"percent_change":261,"volume":303,"transactions":304,"vwap":305},"2026-09-17",50.02,49.5501,49.875,0.045,176147.313,477,49.8837,{"date":307,"open":18,"high":18,"low":308,"close":188,"change":309,"percent_change":224,"volume":310,"transactions":311,"vwap":312},"2026-09-16",49.5101,0.0288,18171.6163,190,49.8499,{"date":314,"open":315,"high":284,"low":315,"close":316,"change":317,"percent_change":286,"volume":318,"transactions":102,"vwap":319},"2026-09-15",49.51,49.8012,-0.0294,18949.7111,49.8014,{"date":321,"open":322,"high":199,"low":275,"close":323,"change":324,"percent_change":151,"volume":325,"transactions":326,"vwap":327},"2026-09-14",49.7,49.8306,0.021,27340.2158,234,49.7751,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",50.07,49.43,49.8096,0.0123,0.02,109266.7885,398,49.8427,{"date":339,"open":198,"high":198,"low":315,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",49.7973,0.0523,0.11,23310.2275,261,49.7924,{"date":347,"open":348,"high":348,"low":200,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",49.87,49.745,0.015,0.03,21288.9949,187,49.7033,{"date":356,"open":357,"high":358,"low":357,"close":137,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",49.4,49.865,0.025,0.05,29214.3871,252,49.6818,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",49.82,49.855,49.66,49.705,-0.053,-0.11,42097.0145,181,49.7507,{"date":376,"open":258,"high":258,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":326,"vwap":382},"2026-09-03",49.59,49.758,0.0341,0.07,54915.589,49.7658,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":334,"volume":389,"transactions":390,"vwap":391},"2026-09-02",49.96,49.606,49.7239,0.0097,22390.1799,219,49.7208,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",49.75,49.7051,49.7142,-0.2294,-0.46,18841.2937,195,49.7273,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":22,"volume":409,"transactions":410,"vwap":411},"2026-08-31",49.9,49.97,49.7115,49.9436,0.0582,34027.274478,310,49.9448,{"date":413,"open":414,"high":240,"low":415,"close":416,"change":417,"percent_change":276,"volume":418,"transactions":419,"vwap":420},"2026-08-28",49.9206,49.68,49.8854,-0.0246,92429.6109,205,49.8671,{"date":422,"open":241,"high":241,"low":423,"close":284,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",49.7901,-0.0202,-0.04,34306.3049,193,49.8979,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":192,"volume":436,"transactions":437,"vwap":438},"2026-08-26",50.04,50.05,49.795,49.9302,-0.0098,75041.8136,232,49.9169,{"date":440,"open":405,"high":405,"low":137,"close":258,"change":292,"percent_change":293,"volume":441,"transactions":442,"vwap":443},"2026-08-25",23464.8503,123,49.8246,{"date":445,"open":240,"high":240,"low":446,"close":301,"change":447,"percent_change":342,"volume":448,"transactions":449,"vwap":450},"2026-08-24",49.7706,0.055,25442.3531,130,49.8283,{"date":452,"open":322,"high":453,"low":322,"close":366,"change":302,"percent_change":261,"volume":454,"transactions":455,"vwap":456},"2026-08-21",49.92,24563.9411,138,49.8249,{"date":458,"open":459,"high":209,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",49.65,49.775,-0.065,-0.13,43414.3232,217,49.8323,{"date":467,"open":415,"high":209,"low":468,"close":221,"change":302,"percent_change":261,"volume":469,"transactions":470,"vwap":471},"2026-08-19",49.64,159761.9292,143,49.8108,{"date":473,"open":474,"high":209,"low":474,"close":433,"change":475,"percent_change":285,"volume":476,"transactions":477,"vwap":478},"2026-08-18",49.57,-0.015,45799.5592,203,49.8184,{"date":480,"open":481,"high":348,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":205,"vwap":487},"2026-08-17",49.56,49.555,49.81,0.0404,0.08,33657.8088,49.7842,{"date":489,"open":348,"high":17,"low":415,"close":490,"change":491,"percent_change":285,"volume":492,"transactions":493,"vwap":494},"2026-08-14",49.7696,-0.0154,21156.3398,150,49.7772,{"date":496,"open":497,"high":199,"low":497,"close":498,"change":262,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",49.305,49.785,0.36,33373.9008,239,49.7318,{"date":504,"open":505,"high":322,"low":506,"close":507,"change":277,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",49.52,49.4401,49.605,-0.2,35553.828861,340,49.6085,{"date":513,"open":366,"high":221,"low":514,"close":369,"change":292,"percent_change":293,"volume":515,"transactions":516,"vwap":517},"2026-08-11",49.3669,40676.753903,198,49.6453,{"date":519,"open":17,"high":209,"low":520,"close":468,"change":286,"percent_change":521,"volume":522,"transactions":427,"vwap":523},"2026-08-10",49.46,-0.12,35790.2938,49.6512,{"date":525,"open":368,"high":366,"low":526,"close":322,"change":527,"percent_change":528,"volume":529,"transactions":464,"vwap":530},"2026-08-07",49.335,-0.07,-0.14,30922.9258,49.6414,{"date":532,"open":533,"high":366,"low":533,"close":534,"change":359,"percent_change":360,"volume":535,"transactions":536,"vwap":537},"2026-08-06",49.67,49.77,35594.6989,231,49.7718,{"date":539,"open":540,"high":259,"low":505,"close":349,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",49.78,0.075,0.15,31458.691794,337,49.7002,{"date":547,"open":275,"high":548,"low":549,"close":533,"change":417,"percent_change":276,"volume":550,"transactions":551,"vwap":552},"2026-08-04",49.8,49.37,27645.3178,192,49.6427,{"date":554,"open":221,"high":221,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",49.62,49.6946,-0.1454,-0.29,166177.43888,356,49.7315,{"date":563,"open":564,"high":404,"low":564,"close":221,"change":309,"percent_change":224,"volume":565,"transactions":566,"vwap":567},"2026-07-31",49.6001,12208.3653,152,49.848,{"date":569,"open":570,"high":404,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",49.635,49.595,49.8112,0.0812,0.16,17884.342,178,49.7785,{"date":579,"open":283,"high":404,"low":481,"close":137,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",-0.045,-0.09,12001.825,158,49.7565,{"date":586,"open":377,"high":404,"low":283,"close":460,"change":580,"percent_change":581,"volume":587,"transactions":455,"vwap":588},"2026-07-28",16077.1948,49.7362,{"date":590,"open":322,"high":591,"low":331,"close":366,"change":592,"percent_change":593,"volume":594,"transactions":566,"vwap":595},"2026-07-27",49.8999,0.0041,0.01,18673.9885,49.7604,{"date":597,"open":221,"high":209,"low":534,"close":598,"change":599,"percent_change":527,"volume":600,"transactions":601,"vwap":602},"2026-07-24",49.8159,-0.0341,20963.3363,114,49.7892,{"date":604,"open":198,"high":258,"low":605,"close":198,"change":191,"percent_change":192,"volume":606,"transactions":311,"vwap":607},"2026-07-23",49.76,74427.30251,49.8471,{"date":609,"open":605,"high":258,"low":605,"close":199,"change":610,"percent_change":593,"volume":611,"transactions":612,"vwap":613},"2026-07-22",0.005,23312.0213,168,49.8531,{"date":615,"open":616,"high":258,"low":394,"close":367,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",49.825,0.135,0.27,10355.613123,120,49.8459,{"date":623,"open":624,"high":404,"low":625,"close":626,"change":627,"percent_change":285,"volume":628,"transactions":620,"vwap":629},"2026-07-20",49.71,49.6452,49.72,-0.0136,14309.5813,49.7525,{"date":631,"open":548,"high":548,"low":474,"close":632,"change":633,"percent_change":80,"volume":634,"transactions":635,"vwap":636},"2026-07-17",49.7336,0.1686,7471.1642,118,49.6653,{"date":638,"open":258,"high":258,"low":639,"close":640,"change":286,"percent_change":521,"volume":641,"transactions":642,"vwap":643},"2026-07-16",49.48,49.565,16848.6732,112,49.6268,{"date":645,"open":646,"high":209,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":470,"vwap":652},"2026-07-15",49.8899,49.6,49.625,-0.115,-0.23,12906.5932,49.7192,{"date":654,"open":483,"high":17,"low":200,"close":655,"change":656,"percent_change":191,"volume":657,"transactions":344,"vwap":658},"2026-07-14",49.74,-0.0041,55198.584,49.657,{"date":660,"open":661,"high":366,"low":661,"close":662,"change":663,"percent_change":224,"volume":664,"transactions":665,"vwap":666},"2026-07-13",49.5069,49.7441,0.0291,9639.937843,159,49.7449,{"date":668,"open":669,"high":366,"low":669,"close":670,"change":671,"percent_change":542,"volume":672,"transactions":9,"vwap":670},"2026-07-10",49.42,49.715,0.076,14200,{"date":674,"open":533,"high":675,"low":331,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-09",49.815,49.639,-0.176,-0.35,10500,{"date":681,"open":459,"high":221,"low":200,"close":675,"change":541,"percent_change":542,"volume":682,"transactions":9,"vwap":675},"2026-07-08",21400,{"date":684,"open":685,"high":221,"low":686,"close":655,"change":334,"percent_change":151,"volume":687,"transactions":9,"vwap":655},"2026-07-07",49.615,49.534,12100,{"date":689,"open":647,"high":483,"low":200,"close":626,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":626},"2026-07-06",-0.18,-0.36,33000,{"date":694,"open":695,"high":696,"low":520,"close":404,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":404},"2026-07-02",49.49,50.049999,0.21,0.42,35800,{"date":701,"open":669,"high":198,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",49.367,49.69,-0.185,-0.37,41900,{"date":708,"open":540,"high":299,"low":211,"close":301,"change":709,"percent_change":111,"volume":710,"transactions":9,"vwap":301},"2026-06-30",-0.085,27600,{"date":712,"open":211,"high":713,"low":639,"close":385,"change":224,"percent_change":22,"volume":714,"transactions":9,"vwap":385},"2026-06-29",50.040001,20500,{"date":716,"open":624,"high":230,"low":283,"close":404,"change":527,"percent_change":528,"volume":717,"transactions":9,"vwap":404},"2026-06-26",20900,{"date":719,"open":394,"high":240,"low":720,"close":405,"change":261,"percent_change":262,"volume":721,"transactions":9,"vwap":405},"2026-06-25",49.63,15500,{"date":723,"open":624,"high":405,"low":283,"close":17,"change":724,"percent_change":191,"volume":725,"transactions":9,"vwap":17},"2026-06-24",-0.005,14400,{"date":727,"open":624,"high":385,"low":624,"close":728,"change":729,"percent_change":334,"volume":730,"transactions":9,"vwap":728},"2026-06-23",49.885,0.011,15100,{"date":732,"open":18,"high":18,"low":137,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-22",49.874,0.049,0.1,22000,{"date":738,"open":605,"high":453,"low":200,"close":616,"change":191,"percent_change":192,"volume":739,"transactions":9,"vwap":616},"2026-06-18",29400,{"date":741,"open":17,"high":404,"low":626,"close":742,"change":743,"percent_change":380,"volume":744,"transactions":9,"vwap":742},"2026-06-17",49.835,0.035,16700,{"date":746,"open":231,"high":231,"low":283,"close":548,"change":191,"percent_change":192,"volume":747,"transactions":9,"vwap":548},"2026-06-16",22400,{"date":749,"open":259,"high":17,"low":703,"close":483,"change":292,"percent_change":293,"volume":750,"transactions":9,"vwap":483},"2026-06-15",12900,{"date":752,"open":548,"high":548,"low":753,"close":349,"change":360,"percent_change":735,"volume":754,"transactions":9,"vwap":349},"2026-06-12",49.695,13500,{"date":756,"open":549,"high":498,"low":549,"close":753,"change":724,"percent_change":191,"volume":757,"transactions":9,"vwap":753},"2026-06-11",38500,{"date":759,"open":639,"high":534,"low":639,"close":322,"change":151,"percent_change":485,"volume":760,"transactions":9,"vwap":322},"2026-06-10",15700,{"date":762,"open":534,"high":534,"low":763,"close":368,"change":764,"percent_change":277,"volume":754,"transactions":9,"vwap":368},"2026-06-09",49.55,-0.049,{"date":766,"open":767,"high":394,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-08",49.38,49.709,0.129,0.26,26000,{"date":773,"open":774,"high":775,"low":774,"close":283,"change":697,"percent_change":776,"volume":714,"transactions":9,"vwap":283},"2026-06-05",49.18,49.669,0.43,{"date":778,"open":377,"high":377,"low":779,"close":549,"change":276,"percent_change":277,"volume":780,"transactions":9,"vwap":549},"2026-06-04",49.27,24300,{"date":782,"open":783,"high":784,"low":767,"close":669,"change":351,"percent_change":224,"volume":785,"transactions":9,"vwap":669},"2026-06-03",49.39,49.485,33400,{"date":787,"open":788,"high":377,"low":789,"close":783,"change":790,"percent_change":371,"volume":791,"transactions":9,"vwap":783},"2026-06-02",49.41,49.3,-0.055,15600,{"date":793,"open":794,"high":481,"low":794,"close":795,"change":462,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-01",49.35,49.445,-0.26,11300,{"date":799,"open":322,"high":322,"low":315,"close":800,"change":261,"percent_change":262,"volume":801,"transactions":9,"vwap":800},"2026-05-29",49.575,13300,{"date":803,"open":468,"high":534,"low":357,"close":784,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":784},"2026-05-28",-0.19,-0.38,57600,{"date":808,"open":809,"high":17,"low":283,"close":810,"change":277,"percent_change":508,"volume":811,"transactions":9,"vwap":810},"2026-05-27",49.736,49.675,46900,{"date":813,"open":703,"high":258,"low":474,"close":460,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":460},"2026-05-26",0.093,0.19,58900,{"date":818,"open":763,"high":17,"low":211,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-22",49.682,0.124,0.25,42200,{"date":824,"open":137,"high":404,"low":783,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-21",49.558,-0.319,-0.64,104800,{"date":830,"open":258,"high":258,"low":669,"close":831,"change":832,"percent_change":285,"volume":833,"transactions":9,"vwap":831},"2026-05-20",49.877,-0.013,394700,{"date":835,"open":836,"high":404,"low":639,"close":209,"change":743,"percent_change":380,"volume":837,"transactions":9,"vwap":209},"2026-05-19",49.773,24800,{"date":839,"open":840,"high":840,"low":540,"close":367,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":367},"2026-05-18",50.15,0.2,0.4,24600,{"date":845,"open":846,"high":17,"low":520,"close":190,"change":270,"percent_change":270,"volume":847,"transactions":9,"vwap":190},"2026-05-15",49.613,31900,{"date":849,"open":850,"high":198,"low":850,"close":190,"change":610,"percent_change":593,"volume":851,"transactions":9,"vwap":190},"2026-05-14",49.44,53600,{"date":853,"open":534,"high":548,"low":200,"close":459,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":459},"2026-05-13",-0.075,-0.15,36100,{"date":858,"open":540,"high":259,"low":695,"close":859,"change":351,"percent_change":224,"volume":860,"transactions":9,"vwap":859},"2026-05-12",49.725,34000,{"date":862,"open":605,"high":605,"low":695,"close":753,"change":574,"percent_change":863,"volume":864,"transactions":9,"vwap":753},"2026-05-11",0.32,23100,{"date":866,"open":867,"high":540,"low":868,"close":869,"change":870,"percent_change":270,"volume":871,"transactions":9,"vwap":869},"2026-05-08",49.592,49.36,49.535,0.001,36800,{"date":873,"open":199,"high":199,"low":874,"close":686,"change":875,"percent_change":285,"volume":876,"transactions":9,"vwap":686},"2026-05-07",49.33,-0.016,18500,{"date":878,"open":879,"high":137,"low":767,"close":763,"change":462,"percent_change":796,"volume":880,"transactions":9,"vwap":763},"2026-05-06",49.45,39300,{"date":882,"open":526,"high":626,"low":883,"close":415,"change":106,"percent_change":51,"volume":884,"transactions":9,"vwap":415},"2026-05-05",49.31,37500,{"date":886,"open":883,"high":415,"low":887,"close":850,"change":475,"percent_change":285,"volume":888,"transactions":9,"vwap":850},"2026-05-04",49.16,32000,{"date":890,"open":868,"high":533,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-01",49.24,49.455,-0.304,-0.61,29100,{"date":897,"open":898,"high":209,"low":647,"close":899,"change":900,"percent_change":88,"volume":797,"transactions":9,"vwap":899},"2026-04-30",49.685,49.759,0.109,{"date":902,"open":209,"high":209,"low":520,"close":459,"change":724,"percent_change":191,"volume":903,"transactions":9,"vwap":459},"2026-04-29",21300,{"date":905,"open":221,"high":199,"low":879,"close":190,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":190},"2026-04-28",0.172,0.35,18400,{"date":910,"open":520,"high":810,"low":911,"close":912,"change":913,"percent_change":277,"volume":914,"transactions":9,"vwap":912},"2026-04-27",49.34,49.483,-0.052,25200,{"date":916,"open":640,"high":626,"low":874,"close":869,"change":261,"percent_change":262,"volume":917,"transactions":9,"vwap":869},"2026-04-24",18200,{"date":919,"open":474,"high":624,"low":920,"close":795,"change":270,"percent_change":270,"volume":921,"transactions":9,"vwap":795},"2026-04-23",49.385,61100,{"date":923,"open":879,"high":555,"low":924,"close":795,"change":485,"percent_change":574,"volume":925,"transactions":9,"vwap":795},"2026-04-22",49.32,30200,{"date":927,"open":883,"high":928,"low":883,"close":929,"change":425,"percent_change":203,"volume":930,"transactions":9,"vwap":929},"2026-04-21",49.585,49.365,22200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":735,"volume":938,"transactions":9,"vwap":936},"2026-04-20",49.080002,49.54,48.97,49.405,0.051,37000,{"date":940,"open":941,"high":211,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-17",49.26,49.167,49.354,0.111,0.23,51500,{"date":948,"open":949,"high":200,"low":950,"close":951,"change":952,"percent_change":691,"volume":847,"transactions":9,"vwap":951},"2026-04-16",49.25,49.14,49.243,-0.177,{"date":954,"open":481,"high":481,"low":883,"close":669,"change":743,"percent_change":380,"volume":955,"transactions":9,"vwap":669},"2026-04-15",13200,{"date":957,"open":958,"high":505,"low":959,"close":920,"change":224,"percent_change":22,"volume":960,"transactions":9,"vwap":920},"2026-04-14",49.28,49.09,36900,{"date":962,"open":963,"high":934,"low":963,"close":964,"change":855,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-13",49.2,49.325,-0.3,49300,{"date":968,"open":779,"high":459,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-10",49.19,49.475,0.145,0.29,50500,{"date":975,"open":211,"high":647,"low":976,"close":874,"change":841,"percent_change":977,"volume":978,"transactions":9,"vwap":874},"2026-04-09",49.17,0.41,38400,{"date":980,"open":981,"high":474,"low":981,"close":982,"change":270,"percent_change":270,"volume":983,"transactions":9,"vwap":982},"2026-04-08",49.049999,49.13,44800,{"date":985,"open":789,"high":505,"low":982,"close":982,"change":690,"percent_change":705,"volume":986,"transactions":9,"vwap":982},"2026-04-07",35000,{"date":988,"open":989,"high":639,"low":959,"close":883,"change":841,"percent_change":977,"volume":990,"transactions":9,"vwap":883},"2026-04-06",49.435,11400,{"date":992,"open":789,"high":695,"low":993,"close":993,"change":22,"percent_change":106,"volume":994,"transactions":9,"vwap":993},"2026-04-02",49.11,12600,{"date":996,"open":997,"high":520,"low":998,"close":999,"change":690,"percent_change":705,"volume":884,"transactions":9,"vwap":999},"2026-04-01",49.098999,48.96,48.99,{"date":1001,"open":188,"high":188,"low":1002,"close":976,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":976},"2026-03-31",49.152,-0.31,-0.63,18300,{"date":1007,"open":188,"high":221,"low":1008,"close":639,"change":735,"percent_change":841,"volume":1009,"transactions":9,"vwap":639},"2026-03-30",49.47,45800,{"date":1011,"open":188,"high":188,"low":868,"close":767,"change":277,"percent_change":508,"volume":1012,"transactions":9,"vwap":767},"2026-03-27",35100,{"date":1014,"open":874,"high":348,"low":874,"close":639,"change":81,"percent_change":1015,"volume":1016,"transactions":9,"vwap":639},"2026-03-26",0.28,29000,{"date":1018,"open":25,"high":221,"low":25,"close":911,"change":334,"percent_change":151,"volume":747,"transactions":9,"vwap":911},"2026-03-25",{"date":1020,"open":624,"high":137,"low":924,"close":924,"change":1021,"percent_change":691,"volume":1022,"transactions":9,"vwap":924},"2026-03-24",-0.179,47300,{"date":1024,"open":505,"high":221,"low":783,"close":1025,"change":1026,"percent_change":111,"volume":1027,"transactions":9,"vwap":1025},"2026-03-23",49.499,-0.086,170400,{"date":1029,"open":474,"high":540,"low":850,"close":928,"change":276,"percent_change":277,"volume":780,"transactions":9,"vwap":928},"2026-03-20",{"date":1031,"open":647,"high":626,"low":331,"close":570,"change":286,"percent_change":521,"volume":791,"transactions":9,"vwap":570},"2026-03-19",{"date":1033,"open":348,"high":348,"low":767,"close":753,"change":854,"percent_change":855,"volume":1034,"transactions":9,"vwap":753},"2026-03-18",73900,{"date":1036,"open":548,"high":548,"low":1037,"close":534,"change":1038,"percent_change":95,"volume":1039,"transactions":9,"vwap":534},"2026-03-17",49.442,0.255,22100,{"date":1041,"open":1042,"high":368,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-16",49.29,49.515,0.155,0.31,18700,{"date":1048,"open":520,"high":322,"low":891,"close":868,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":868},"2026-03-13",-0.21,-0.42,40800,{"date":1053,"open":794,"high":322,"low":874,"close":474,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":474},"2026-03-12",-0.123,-0.25,21500,{"date":1058,"open":394,"high":366,"low":879,"close":1059,"change":1060,"percent_change":527,"volume":1061,"transactions":9,"vwap":1059},"2026-03-11",49.693,-0.037,21700,{"date":1063,"open":789,"high":137,"low":789,"close":137,"change":1064,"percent_change":977,"volume":1065,"transactions":9,"vwap":137},"2026-03-10",0.205,15300,{"date":1067,"open":703,"high":188,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-09",49.21,49.525,-0.325,-0.65,25000,{"date":1074,"open":468,"high":404,"low":468,"close":198,"change":724,"percent_change":191,"volume":1075,"transactions":9,"vwap":198},"2026-03-06",20200,{"date":1077,"open":1078,"high":404,"low":548,"close":367,"change":1079,"percent_change":425,"volume":1080,"transactions":9,"vwap":367},"2026-03-05",49.857,-0.021,13000,{"date":1082,"open":483,"high":405,"low":1083,"close":1084,"change":1085,"percent_change":618,"volume":1086,"transactions":9,"vwap":1084},"2026-03-04",49.805,49.876,0.136,26200,{"date":1088,"open":1089,"high":1090,"low":981,"close":655,"change":1091,"percent_change":705,"volume":1092,"transactions":9,"vwap":655},"2026-03-03",49.060001,50.029999,-0.186,25300,{"date":1094,"open":1095,"high":1096,"low":540,"close":1097,"change":1098,"percent_change":1099,"volume":946,"transactions":9,"vwap":1097},"2026-03-02",50.0099983,50.099998,49.926,-0.383,-0.76,{"date":1101,"open":231,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":342,"volume":1106,"transactions":9,"vwap":1104},"2026-02-27",50.37,49.918,50.309,0.054,39400,{"date":1108,"open":1109,"high":1110,"low":696,"close":1111,"change":1112,"percent_change":527,"volume":1113,"transactions":9,"vwap":1111},"2026-02-26",50.25,50.32,50.255,-0.034,29800,{"date":1115,"open":1116,"high":1110,"low":1095,"close":1117,"change":1118,"percent_change":1015,"volume":1119,"transactions":9,"vwap":1117},"2026-02-25",50.11,50.289,0.139,43700,{"date":1121,"open":1122,"high":1123,"low":404,"close":840,"change":1124,"percent_change":111,"volume":1125,"transactions":9,"vwap":840},"2026-02-24",50.16,50.31,-0.083,29200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-23",50.26,50.34,50.215,50.233,-0.253,-0.5,14700,{"date":1136,"open":230,"high":1137,"low":268,"close":1138,"change":1139,"percent_change":80,"volume":860,"transactions":9,"vwap":1138},"2026-02-20",50.66,50.486,0.171,{"date":1141,"open":1142,"high":1143,"low":840,"close":1144,"change":270,"percent_change":270,"volume":1145,"transactions":9,"vwap":1144},"2026-02-19",50.28,50.46,50.315,50400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1144,"change":521,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1144},"2026-02-18",50.47,50.285,-0.24,48600,{"date":1153,"open":1154,"high":1154,"low":1129,"close":1155,"change":192,"percent_change":425,"volume":1156,"transactions":9,"vwap":1155},"2026-02-17",50.75,50.435,53400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":541,"percent_change":542,"volume":1163,"transactions":9,"vwap":1162},"2026-02-13",50.35,50.58,50.3,50.455,23900,{"date":1165,"open":1166,"high":1166,"low":1109,"close":1167,"change":1168,"percent_change":192,"volume":785,"transactions":9,"vwap":1167},"2026-02-12",50.49,50.38,-0.008,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":499,"volume":1176,"transactions":9,"vwap":1174},"2026-02-11",50.4,50.43,50.225,50.388,0.183,138800,{"date":1178,"open":1109,"high":1171,"low":1179,"close":1180,"change":1181,"percent_change":678,"volume":1182,"transactions":9,"vwap":1180},"2026-02-10",50.055,50.205,-0.175,35900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1167,"change":342,"percent_change":88,"volume":1188,"transactions":9,"vwap":1167},"2026-02-09",50.2,50.5,50.135,67900,{"date":1190,"open":1191,"high":1148,"low":713,"close":1192,"change":1193,"percent_change":697,"volume":888,"transactions":9,"vwap":1192},"2026-02-06",50.21,50.27,0.105,{"date":1195,"open":1196,"high":1196,"low":231,"close":1197,"change":1198,"percent_change":1003,"volume":1199,"transactions":9,"vwap":1197},"2026-02-05",50.44,50.165,-0.155,46300,{"date":1201,"open":1122,"high":1196,"low":1122,"close":1110,"change":371,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1110},"2026-02-04",-0.22,41200,{"date":1205,"open":1159,"high":1196,"low":1206,"close":1172,"change":541,"percent_change":542,"volume":1051,"transactions":9,"vwap":1172},"2026-02-03",50.22,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":192,"percent_change":425,"volume":1212,"transactions":9,"vwap":1211},"2026-02-02",50.23,50.42,50.355,34500,{"date":1214,"open":1192,"high":1215,"low":1128,"close":1216,"change":1193,"percent_change":697,"volume":1217,"transactions":9,"vwap":1216},"2026-01-30",50.45,50.375,27000,{"date":1219,"open":1196,"high":1196,"low":1128,"close":1192,"change":203,"percent_change":1220,"volume":1092,"transactions":9,"vwap":1192},"2026-01-29",-0.16,{"date":1222,"open":1128,"high":1196,"low":1109,"close":1159,"change":425,"percent_change":203,"volume":1223,"transactions":9,"vwap":1159},"2026-01-28",40200,{"date":1225,"open":1226,"high":1210,"low":220,"close":1226,"change":735,"percent_change":841,"volume":1227,"transactions":9,"vwap":1226},"2026-01-27",50.39,108400,{"date":1229,"open":1171,"high":1171,"low":1230,"close":1231,"change":447,"percent_change":342,"volume":1232,"transactions":9,"vwap":1231},"2026-01-26",50.158,50.29,49800,{"date":1234,"open":1109,"high":1167,"low":220,"close":1235,"change":724,"percent_change":191,"volume":822,"transactions":9,"vwap":1235},"2026-01-23",50.235,{"date":1237,"open":1110,"high":1110,"low":840,"close":1238,"change":1239,"percent_change":342,"volume":1240,"transactions":9,"vwap":1238},"2026-01-22",50.24,0.053,22300,{"date":1242,"open":1161,"high":1161,"low":240,"close":1243,"change":1244,"percent_change":151,"volume":1245,"transactions":9,"vwap":1243},"2026-01-21",50.187,0.022,199100,{"date":1247,"open":1116,"high":1128,"low":1116,"close":1197,"change":286,"percent_change":521,"volume":1072,"transactions":9,"vwap":1197},"2026-01-20",{"date":1249,"open":1128,"high":1231,"low":1090,"close":1173,"change":610,"percent_change":593,"volume":1250,"transactions":9,"vwap":1173},"2026-01-16",34700,{"date":1252,"open":1253,"high":1128,"low":1254,"close":1206,"change":351,"percent_change":224,"volume":1255,"transactions":9,"vwap":1206},"2026-01-15",50.18,50.104,54600,{"date":1257,"open":1109,"high":1128,"low":1090,"close":1258,"change":151,"percent_change":485,"volume":1259,"transactions":9,"vwap":1258},"2026-01-14",50.19,90000,{"date":1261,"open":1206,"high":1109,"low":1262,"close":840,"change":1263,"percent_change":276,"volume":1264,"transactions":9,"vwap":840},"2026-01-13",49.944,-0.025,31200,{"date":1266,"open":1206,"high":1206,"low":230,"close":1267,"change":276,"percent_change":277,"volume":1268,"transactions":9,"vwap":1267},"2026-01-12",50.175,28300,{"date":1270,"open":1096,"high":1209,"low":220,"close":1173,"change":485,"percent_change":574,"volume":1271,"transactions":9,"vwap":1173},"2026-01-09",31400,{"date":1273,"open":1191,"high":1191,"low":220,"close":1274,"change":350,"percent_change":351,"volume":1275,"transactions":9,"vwap":1274},"2026-01-08",50.145,49700,{"date":1277,"open":1278,"high":1258,"low":1279,"close":231,"change":580,"percent_change":581,"volume":1280,"transactions":9,"vwap":231},"2026-01-07",50.14,50.095001,15800,{"date":1282,"open":1258,"high":1258,"low":230,"close":1267,"change":1283,"percent_change":815,"volume":1284,"transactions":9,"vwap":1267},"2026-01-06",0.095,97800,{"date":1286,"open":1096,"high":1122,"low":230,"close":1287,"change":270,"percent_change":270,"volume":1288,"transactions":9,"vwap":1287},"2026-01-05",50.080002,19800,{"date":1290,"open":655,"high":1206,"low":655,"close":1287,"change":425,"percent_change":203,"volume":1291,"transactions":9,"vwap":1287},"2026-01-02",23300,{"date":1293,"open":231,"high":1278,"low":1294,"close":1295,"change":334,"percent_change":151,"volume":1296,"transactions":9,"vwap":1295},"2025-12-31",49.925,50.12,10000,{"date":1298,"open":1295,"high":231,"low":1299,"close":1096,"change":1198,"percent_change":1003,"volume":1300,"transactions":9,"vwap":1096},"2025-12-30",49.884,27100,{"date":1302,"open":1303,"high":1159,"low":1303,"close":1111,"change":1193,"percent_change":697,"volume":1304,"transactions":9,"vwap":1111},"2025-12-29",50.089001,13700,{"date":1306,"open":1307,"high":1308,"low":230,"close":840,"change":270,"percent_change":270,"volume":1309,"transactions":9,"vwap":840},"2025-12-26",50.183,50.36,11800,{"date":1311,"open":1226,"high":1226,"low":258,"close":840,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":840},"2025-12-24",-0.141,-0.28,6600,{"date":1316,"open":221,"high":1129,"low":366,"close":1317,"change":261,"percent_change":262,"volume":1075,"transactions":9,"vwap":1317},"2025-12-23",50.291,{"date":1319,"open":1320,"high":1102,"low":1287,"close":1321,"change":1168,"percent_change":192,"volume":1322,"transactions":9,"vwap":1321},"2025-12-22",50.101,50.201,24500,{"date":1324,"open":1295,"high":1325,"low":1096,"close":1326,"change":1327,"percent_change":261,"volume":1328,"transactions":9,"vwap":1326},"2025-12-19",50.293,50.209,0.044,15900,{"date":1330,"open":1206,"high":1206,"low":1331,"close":1197,"change":151,"percent_change":485,"volume":1332,"transactions":9,"vwap":1197},"2025-12-18",49.994,14300,{"date":1334,"open":1185,"high":1206,"low":260,"close":1335,"change":447,"percent_change":342,"volume":1336,"transactions":9,"vwap":1335},"2025-12-17",50.125,10700,{"date":1338,"open":1238,"high":1238,"low":260,"close":330,"change":286,"percent_change":521,"volume":717,"transactions":9,"vwap":330},"2025-12-16",{"date":1340,"open":18,"high":1238,"low":284,"close":231,"change":359,"percent_change":360,"volume":1341,"transactions":9,"vwap":231},"2025-12-15",21000,{"date":1343,"open":260,"high":1109,"low":260,"close":1344,"change":610,"percent_change":593,"volume":1345,"transactions":9,"vwap":1344},"2025-12-12",50.105,34400,{"date":1347,"open":258,"high":1295,"low":728,"close":1096,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1096},"2025-12-11",0.086,0.17,47000,{"date":1352,"open":728,"high":840,"low":259,"close":1353,"change":734,"percent_change":735,"volume":1354,"transactions":9,"vwap":1353},"2025-12-10",50.014,51900,{"date":1356,"open":1206,"high":1206,"low":540,"close":1357,"change":528,"percent_change":1313,"volume":1358,"transactions":9,"vwap":1357},"2025-12-09",49.965,68200,{"date":1360,"open":268,"high":1122,"low":268,"close":1344,"change":1263,"percent_change":276,"volume":1361,"transactions":9,"vwap":1344},"2025-12-08",32200,{"date":1363,"open":258,"high":1258,"low":534,"close":231,"change":380,"percent_change":81,"volume":1364,"transactions":9,"vwap":231},"2025-12-05",44100,{"date":1366,"open":1367,"high":1367,"low":540,"close":1368,"change":286,"percent_change":521,"volume":1240,"transactions":9,"vwap":1368},"2025-12-04",50.17,50.060001,{"date":1370,"open":1295,"high":1295,"low":322,"close":1295,"change":22,"percent_change":106,"volume":1056,"transactions":9,"vwap":1295},"2025-12-03",{"date":1372,"open":198,"high":1096,"low":1373,"close":230,"change":22,"percent_change":106,"volume":1374,"transactions":9,"vwap":230},"2025-12-02",49.753,55400,{"date":1376,"open":626,"high":220,"low":626,"close":17,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":17},"2025-12-01",-0.39,-0.78,5200,{"date":1381,"open":1110,"high":1110,"low":1131,"close":1192,"change":425,"percent_change":203,"volume":1382,"transactions":9,"vwap":1192},"2025-11-28",4200,{"date":1384,"open":1123,"high":1129,"low":1278,"close":1123,"change":581,"percent_change":690,"volume":1385,"transactions":9,"vwap":1123},"2025-11-26",255700,{"date":1387,"open":1388,"high":1388,"low":1109,"close":1171,"change":334,"percent_change":151,"volume":1389,"transactions":9,"vwap":1171},"2025-11-25",50.41,18100,{"date":1391,"open":1226,"high":1392,"low":1104,"close":1167,"change":1393,"percent_change":593,"volume":1389,"transactions":9,"vwap":1167},"2025-11-24",50.419,0.003,{"date":1395,"open":1161,"high":1396,"low":1161,"close":1397,"change":1244,"percent_change":151,"volume":1398,"transactions":9,"vwap":1397},"2025-11-21",50.395,50.377,42100,{"date":1400,"open":1308,"high":1308,"low":1161,"close":1211,"change":724,"percent_change":191,"volume":1401,"transactions":9,"vwap":1211},"2025-11-20",23800,{"date":1403,"open":1128,"high":1172,"low":1128,"close":1308,"change":351,"percent_change":224,"volume":908,"transactions":9,"vwap":1308},"2025-11-19",{"date":1405,"open":1110,"high":1171,"low":1191,"close":1406,"change":360,"percent_change":735,"volume":1407,"transactions":9,"vwap":1406},"2025-11-18",50.33,30800,{"date":1409,"open":1167,"high":1167,"low":1410,"close":1142,"change":1411,"percent_change":527,"volume":1412,"transactions":9,"vwap":1142},"2025-11-17",50.178,-0.035,43000,{"date":1414,"open":1122,"high":1110,"low":1122,"close":1144,"change":351,"percent_change":224,"volume":1415,"transactions":9,"vwap":1144},"2025-11-14",25900,{"date":1417,"open":1161,"high":1161,"low":1418,"close":1149,"change":1419,"percent_change":106,"volume":837,"transactions":9,"vwap":1149},"2025-11-13",50.153,0.118,{"date":1421,"open":1231,"high":1231,"low":840,"close":1422,"change":1423,"percent_change":508,"volume":1424,"transactions":9,"vwap":1422},"2025-11-12",50.167,-0.103,76100,{"date":1426,"open":1231,"high":1167,"low":284,"close":1192,"change":593,"percent_change":334,"volume":1427,"transactions":9,"vwap":1192},"2025-11-11",20300,{"date":1429,"open":1166,"high":1186,"low":299,"close":1128,"change":224,"percent_change":22,"volume":1430,"transactions":9,"vwap":1128},"2025-11-10",81800,{"date":1432,"open":1109,"high":1109,"low":840,"close":1185,"change":724,"percent_change":191,"volume":1433,"transactions":9,"vwap":1185},"2025-11-07",29300,{"date":1435,"open":1209,"high":1109,"low":1436,"close":1180,"change":292,"percent_change":293,"volume":1250,"transactions":9,"vwap":1180},"2025-11-06",50.159,{"date":1438,"open":1368,"high":1159,"low":1368,"close":1278,"change":743,"percent_change":380,"volume":1439,"transactions":9,"vwap":1278},"2025-11-05",26100,{"date":1441,"open":1185,"high":1442,"low":1095,"close":1344,"change":461,"percent_change":462,"volume":1443,"transactions":9,"vwap":1344},"2025-11-04",50.254,23500,{"date":1445,"open":1128,"high":1128,"low":1357,"close":1367,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1367},"2025-11-03",-0.27,-0.54,73100,{"date":1450,"open":231,"high":1186,"low":1451,"close":1196,"change":22,"percent_change":106,"volume":1452,"transactions":9,"vwap":1196},"2025-10-31",50.094002,43400,{"date":1454,"open":1455,"high":1455,"low":1122,"close":1110,"change":593,"percent_change":334,"volume":785,"transactions":9,"vwap":1110},"2025-10-30",50.525,{"date":1457,"open":1171,"high":1196,"low":1258,"close":1123,"change":1458,"percent_change":528,"volume":1459,"transactions":9,"vwap":1123},"2025-10-29",-0.069,24900,{"date":1461,"open":1210,"high":1210,"low":1258,"close":1462,"change":1463,"percent_change":485,"volume":888,"transactions":9,"vwap":1462},"2025-10-28",50.379,0.039,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1129,"change":580,"percent_change":581,"volume":1468,"transactions":9,"vwap":1129},"2025-10-27",50.69,50.208,30300,{"date":1470,"open":1471,"high":1388,"low":1095,"close":1472,"change":1473,"percent_change":262,"volume":1474,"transactions":9,"vwap":1472},"2025-10-24",50.369,50.385,0.089,45100,{"date":1476,"open":1258,"high":1406,"low":268,"close":1477,"change":1478,"percent_change":81,"volume":1459,"transactions":9,"vwap":1477},"2025-10-23",50.296,0.071,{"date":1480,"open":1308,"high":1148,"low":268,"close":1173,"change":203,"percent_change":1220,"volume":1481,"transactions":9,"vwap":1173},"2025-10-22",47800,{"date":1483,"open":696,"high":1159,"low":696,"close":1484,"change":1485,"percent_change":1349,"volume":1486,"transactions":9,"vwap":1484},"2025-10-21",50.305,0.085,59300,{"date":1488,"open":1206,"high":1144,"low":840,"close":1206,"change":1411,"percent_change":527,"volume":1489,"transactions":9,"vwap":1206},"2025-10-20",30500,{"date":1491,"open":1109,"high":1129,"low":385,"close":1111,"change":261,"percent_change":262,"volume":1051,"transactions":9,"vwap":1111},"2025-10-17",{"date":1493,"open":1171,"high":1186,"low":1295,"close":1197,"change":1494,"percent_change":1447,"volume":1199,"transactions":9,"vwap":1197},"2025-10-16",-0.272,{"date":1496,"open":1497,"high":1166,"low":1498,"close":1499,"change":1500,"percent_change":-6,"volume":1501,"transactions":9,"vwap":1499},"2025-10-15",50.48,50.317,50.437,-0.002,41500,{"date":1503,"open":1504,"high":1497,"low":1505,"close":1506,"change":1473,"percent_change":262,"volume":1507,"transactions":9,"vwap":1506},"2025-10-14",50.463,50.275,50.439,48700,{"date":1509,"open":1215,"high":1510,"low":299,"close":1159,"change":1283,"percent_change":815,"volume":1511,"transactions":9,"vwap":1159},"2025-10-13",50.528,33500,{"date":1513,"open":1215,"high":1215,"low":1253,"close":1111,"change":371,"percent_change":1202,"volume":1514,"transactions":9,"vwap":1111},"2025-10-10",19700,{"date":1516,"open":1122,"high":1517,"low":1122,"close":1518,"change":1263,"percent_change":276,"volume":1519,"transactions":9,"vwap":1518},"2025-10-09",50.429,50.365,27800,{"date":1521,"open":1522,"high":1506,"low":1368,"close":1226,"change":1523,"percent_change":841,"volume":1271,"transactions":9,"vwap":1226},"2025-10-08",50.107,0.101,{"date":1525,"open":1167,"high":1526,"low":258,"close":1117,"change":1527,"percent_change":690,"volume":1528,"transactions":9,"vwap":1117},"2025-10-07",50.52,-0.091,81500,{"date":1530,"open":1171,"high":1531,"low":1532,"close":1167,"change":191,"percent_change":192,"volume":1533,"transactions":9,"vwap":1167},"2025-10-06",50.51,50.232,209200,{"date":1535,"open":1128,"high":1388,"low":1109,"close":1226,"change":1283,"percent_change":815,"volume":1536,"transactions":9,"vwap":1226},"2025-10-03",44600,{"date":1538,"open":1102,"high":1102,"low":1539,"close":1540,"change":461,"percent_change":462,"volume":1541,"transactions":9,"vwap":1540},"2025-10-02",50.194,50.295,23000,{"date":1543,"open":1406,"high":1102,"low":1161,"close":1308,"change":1049,"percent_change":1050,"volume":1544,"transactions":9,"vwap":1308},"2025-10-01",47200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":192,"percent_change":425,"volume":1551,"transactions":9,"vwap":1550},"2025-09-30",50.54,50.63,50.407,50.57,37400,{"date":1553,"open":1526,"high":1554,"low":1555,"close":1556,"change":292,"percent_change":293,"volume":1557,"transactions":9,"vwap":1556},"2025-09-29",50.61,50.495,50.59,24000,{"date":1559,"open":1560,"high":1561,"low":1162,"close":1455,"change":425,"percent_change":203,"volume":1562,"transactions":9,"vwap":1455},"2025-09-26",50.567,50.645,146000,{"date":1564,"open":1160,"high":1160,"low":1565,"close":1566,"change":350,"percent_change":351,"volume":1567,"transactions":9,"vwap":1566},"2025-09-25",50.512,50.565,20700,{"date":1569,"open":1550,"high":1550,"low":1570,"close":1571,"change":302,"percent_change":261,"volume":1572,"transactions":9,"vwap":1571},"2025-09-24",50.454,50.55,26300,{"date":1574,"open":1575,"high":1575,"low":1191,"close":1576,"change":1577,"percent_change":224,"volume":1578,"transactions":9,"vwap":1576},"2025-09-23",50.73,50.505,0.031,33100,{"date":1580,"open":1196,"high":1581,"low":1582,"close":1583,"change":875,"percent_change":285,"volume":1584,"transactions":9,"vwap":1583},"2025-09-22",50.622,50.406,50.474,26600,{"date":1586,"open":1159,"high":1587,"low":1588,"close":1166,"change":1283,"percent_change":815,"volume":1443,"transactions":9,"vwap":1166},"2025-09-19",50.53,50.302,{"date":1590,"open":1186,"high":1531,"low":1161,"close":1396,"change":709,"percent_change":111,"volume":1591,"transactions":9,"vwap":1396},"2025-09-18",28600,{"date":1593,"open":1171,"high":1186,"low":1406,"close":1497,"change":342,"percent_change":88,"volume":1459,"transactions":9,"vwap":1497},"2025-09-17",{"date":1595,"open":1596,"high":1596,"low":1161,"close":1102,"change":854,"percent_change":855,"volume":801,"transactions":9,"vwap":1102},"2025-09-16",50.67,{"date":1598,"open":1143,"high":1143,"low":1109,"close":1599,"change":350,"percent_change":351,"volume":1600,"transactions":9,"vwap":1599},"2025-09-15",50.445,19600,{"date":1602,"open":1172,"high":1143,"low":1484,"close":1172,"change":270,"percent_change":270,"volume":914,"transactions":9,"vwap":1172},"2025-09-12",{"date":1604,"open":1161,"high":1196,"low":1161,"close":1172,"change":580,"percent_change":581,"volume":1605,"transactions":9,"vwap":1172},"2025-09-11",33800,{"date":1607,"open":1148,"high":1531,"low":1608,"close":1609,"change":610,"percent_change":593,"volume":1610,"transactions":9,"vwap":1609},"2025-09-10",50.452,50.475,26800,{"date":1612,"open":1531,"high":1531,"low":1196,"close":1148,"change":581,"percent_change":690,"volume":1613,"transactions":9,"vwap":1148},"2025-09-09",14000,{"date":1615,"open":1587,"high":1137,"low":1526,"close":1616,"change":359,"percent_change":360,"volume":1617,"transactions":9,"vwap":1616},"2025-09-08",50.56,16400,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":380,"percent_change":81,"volume":1623,"transactions":9,"vwap":1622},"2025-09-05",50.76,50.421,50.535,39100,{"date":1625,"open":1210,"high":1571,"low":1210,"close":1626,"change":302,"percent_change":261,"volume":1627,"transactions":9,"vwap":1626},"2025-09-04",50.465,34100,{"date":1629,"open":1630,"high":1630,"low":1167,"close":1210,"change":527,"percent_change":528,"volume":1474,"transactions":9,"vwap":1210},"2025-09-03",50.88,{"date":1632,"open":1556,"high":1556,"low":1171,"close":1166,"change":1633,"percent_change":1133,"volume":714,"transactions":9,"vwap":1166},"2025-09-02",-0.255,{"date":1635,"open":1636,"high":1636,"low":1137,"close":1637,"change":610,"percent_change":593,"volume":1638,"transactions":9,"vwap":1637},"2025-08-29",50.92,50.745,17000,{"date":1640,"open":1641,"high":1641,"low":1466,"close":1642,"change":350,"percent_change":351,"volume":801,"transactions":9,"vwap":1642},"2025-08-28",50.8,50.74,{"date":1644,"open":1154,"high":1641,"low":1645,"close":1646,"change":276,"percent_change":277,"volume":1647,"transactions":9,"vwap":1646},"2025-08-27",50.7,50.725,19300,{"date":1649,"open":1642,"high":1641,"low":1650,"close":1651,"change":350,"percent_change":351,"volume":1652,"transactions":9,"vwap":1651},"2025-08-26",50.62,50.775,72600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1620,"change":360,"percent_change":735,"volume":1658,"transactions":9,"vwap":1620},"2025-08-25",50.89,51.09,50.594,17500,{"date":1660,"open":1661,"high":1661,"low":1616,"close":1662,"change":334,"percent_change":151,"volume":1322,"transactions":9,"vwap":1662},"2025-08-22",51,50.71,{"date":1664,"open":1550,"high":1154,"low":1550,"close":1466,"change":610,"percent_change":593,"volume":1665,"transactions":9,"vwap":1466},"2025-08-21",12400,{"date":1667,"open":1668,"high":1575,"low":1668,"close":1669,"change":1283,"percent_change":815,"volume":1557,"transactions":9,"vwap":1669},"2025-08-20",50.6,50.685,{"date":1671,"open":1154,"high":1154,"low":1571,"close":1556,"change":1672,"percent_change":1446,"volume":1673,"transactions":9,"vwap":1556},"2025-08-19",-0.135,130100,{"date":1675,"open":1596,"high":1676,"low":1531,"close":1646,"change":224,"percent_change":22,"volume":1677,"transactions":9,"vwap":1646},"2025-08-18",50.82,37700,{"date":1679,"open":1620,"high":1641,"low":1186,"close":1680,"change":1681,"percent_change":334,"volume":1280,"transactions":9,"vwap":1680},"2025-08-15",50.665,0.008,{"date":1683,"open":1676,"high":1676,"low":1684,"close":1685,"change":1244,"percent_change":151,"volume":1686,"transactions":9,"vwap":1685},"2025-08-14",50.503,50.657,7800,{"date":1688,"open":1689,"high":1690,"low":1186,"close":1691,"change":371,"percent_change":1202,"volume":1692,"transactions":9,"vwap":1691},"2025-08-13",50.68,50.839,50.635,17400,{"date":1694,"open":1587,"high":1655,"low":1587,"close":1637,"change":743,"percent_change":380,"volume":1695,"transactions":9,"vwap":1637},"2025-08-12",59700,{"date":1697,"open":1655,"high":1655,"low":1186,"close":1662,"change":191,"percent_change":192,"volume":1698,"transactions":9,"vwap":1662},"2025-08-11",25800,{"date":1700,"open":1148,"high":1655,"low":1148,"close":1701,"change":106,"percent_change":44,"volume":1702,"transactions":9,"vwap":1701},"2025-08-08",50.72,40700,{"date":1704,"open":1642,"high":1642,"low":1705,"close":1497,"change":425,"percent_change":203,"volume":1706,"transactions":9,"vwap":1497},"2025-08-07",50.331,22500,{"date":1708,"open":1662,"high":1709,"low":230,"close":1526,"change":1710,"percent_change":1711,"volume":1706,"transactions":9,"vwap":1526},"2025-08-06",50.78,0.316,0.63,{"date":1713,"open":330,"high":1526,"low":696,"close":1714,"change":1715,"percent_change":521,"volume":925,"transactions":9,"vwap":1714},"2025-08-05",50.204,-0.061,{"date":1717,"open":1497,"high":1550,"low":230,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-08-04",50.265,-0.338,-0.67,29900,{"date":1723,"open":1154,"high":1655,"low":1196,"close":1724,"change":1725,"percent_change":855,"volume":1726,"transactions":9,"vwap":1724},"2025-08-01",50.603,-0.077,8600,{"date":1728,"open":1729,"high":1730,"low":1616,"close":1689,"change":261,"percent_change":262,"volume":1731,"transactions":9,"vwap":1689},"2025-07-31",50.683,50.83,64800,{"date":1733,"open":1550,"high":1709,"low":1616,"close":1556,"change":709,"percent_change":111,"volume":750,"transactions":9,"vwap":1556},"2025-07-30",{"date":1735,"open":1701,"high":1736,"low":1571,"close":1737,"change":270,"percent_change":270,"volume":1738,"transactions":9,"vwap":1737},"2025-07-29",50.808,50.675,11900,{"date":1740,"open":1466,"high":1741,"low":1571,"close":1737,"change":203,"percent_change":1220,"volume":1742,"transactions":9,"vwap":1737},"2025-07-28",50.86,10800,{"date":1744,"open":1745,"high":1655,"low":1571,"close":1746,"change":1747,"percent_change":22,"volume":1134,"transactions":9,"vwap":1746},"2025-07-25",50.738,50.755,0.062,{"date":1749,"open":1750,"high":1655,"low":1186,"close":1751,"change":1752,"percent_change":1049,"volume":1753,"transactions":9,"vwap":1751},"2025-07-24",50.509,50.693,-0.107,12700,{"date":1755,"open":1650,"high":1655,"low":1186,"close":1641,"change":574,"percent_change":863,"volume":725,"transactions":9,"vwap":1641},"2025-07-23",{"date":1757,"open":1741,"high":1758,"low":1226,"close":1759,"change":1198,"percent_change":1003,"volume":1760,"transactions":9,"vwap":1759},"2025-07-22",50.875,50.64,6900,{"date":1762,"open":1763,"high":1763,"low":1110,"close":1764,"change":1765,"percent_change":224,"volume":1766,"transactions":9,"vwap":1764},"2025-07-21",50.9,50.795,0.028,9200,{"date":1768,"open":1466,"high":1655,"low":1769,"close":1770,"change":1771,"percent_change":542,"volume":1772,"transactions":9,"vwap":1770},"2025-07-18",50.327,50.767,0.078,8200,{"date":1774,"open":1775,"high":1641,"low":1123,"close":1776,"change":1777,"percent_change":1778,"volume":1647,"transactions":9,"vwap":1776},"2025-07-17",50.545,50.689,0.169,0.33,{"date":1780,"open":1110,"high":1781,"low":1110,"close":1526,"change":371,"percent_change":1202,"volume":986,"transactions":9,"vwap":1526},"2025-07-16",50.879,{"date":1783,"open":1730,"high":1730,"low":713,"close":1548,"change":527,"percent_change":528,"volume":710,"transactions":9,"vwap":1548},"2025-07-15",{"date":1785,"open":1709,"high":1709,"low":1109,"close":1645,"change":1786,"percent_change":821,"volume":1439,"transactions":9,"vwap":1645},"2025-07-14",0.125,{"date":1788,"open":1789,"high":1790,"low":696,"close":1791,"change":1792,"percent_change":1793,"volume":730,"transactions":9,"vwap":1791},"2025-07-11",50.218,50.84,50.575,-0.165,-0.33,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1642,"change":610,"percent_change":593,"volume":1489,"transactions":9,"vwap":1642},"2025-07-10",50.206,50.81,{"date":1799,"open":1235,"high":1800,"low":1131,"close":1801,"change":1802,"percent_change":776,"volume":1803,"transactions":9,"vwap":1801},"2025-07-09",50.813,50.735,0.215,12800,{"date":1805,"open":1806,"high":1655,"low":1807,"close":1526,"change":342,"percent_change":88,"volume":1808,"transactions":9,"vwap":1526},"2025-07-08",50.273,50.121,40000,{"date":1810,"open":1095,"high":1668,"low":230,"close":1388,"change":342,"percent_change":88,"volume":1163,"transactions":9,"vwap":1388},"2025-07-07",{"date":1812,"open":1287,"high":1196,"low":230,"close":1161,"change":841,"percent_change":842,"volume":1813,"transactions":9,"vwap":1161},"2025-07-03",13400,{"date":1815,"open":1161,"high":1110,"low":230,"close":1096,"change":1202,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1096},"2025-07-02",-0.44,33700,{"date":1819,"open":1820,"high":1129,"low":1820,"close":1110,"change":286,"percent_change":521,"volume":1821,"transactions":9,"vwap":1110},"2025-07-01",50.035999,30400,{"date":1823,"open":1308,"high":1791,"low":1308,"close":1167,"change":1824,"percent_change":804,"volume":1825,"transactions":9,"vwap":1167},"2025-06-30",-0.095,39900,{"date":1827,"open":1791,"high":1791,"low":1171,"close":1609,"change":292,"percent_change":293,"volume":725,"transactions":9,"vwap":1609},"2025-06-27",{"date":1829,"open":1137,"high":1137,"low":1396,"close":1388,"change":855,"percent_change":965,"volume":1830,"transactions":9,"vwap":1388},"2025-06-26",35300,{"date":1832,"open":1741,"high":1741,"low":1109,"close":1616,"change":351,"percent_change":224,"volume":1833,"transactions":9,"vwap":1616},"2025-06-25",9300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1587,"change":965,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1587},"2025-06-24",50.65,50.672,50.277,-0.59,191600,{"date":1842,"open":1668,"high":1790,"low":1159,"close":1730,"change":88,"percent_change":776,"volume":1843,"transactions":9,"vwap":1730},"2025-06-23",28400,{"date":1845,"open":1846,"high":1846,"low":1159,"close":1554,"change":334,"percent_change":151,"volume":1847,"transactions":9,"vwap":1554},"2025-06-20",50.96,30900,{"date":1849,"open":1550,"high":1758,"low":1142,"close":1556,"change":58,"percent_change":121,"volume":1850,"transactions":9,"vwap":1556},"2025-06-18",14600,{"date":1852,"open":231,"high":1662,"low":231,"close":1278,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1278},"2025-06-17",-0.41,-0.81,45900,{"date":1857,"open":1763,"high":1763,"low":1858,"close":1571,"change":293,"percent_change":770,"volume":1859,"transactions":9,"vwap":1571},"2025-06-16",50.236,19200,{"date":1861,"open":1862,"high":1863,"low":1231,"close":1210,"change":690,"percent_change":691,"volume":1864,"transactions":9,"vwap":1210},"2025-06-13",50.356,50.566,7900,{"date":1866,"open":1142,"high":1645,"low":1142,"close":1668,"change":735,"percent_change":841,"volume":1867,"transactions":9,"vwap":1668},"2025-06-12",12200,{"date":1869,"open":1763,"high":1763,"low":330,"close":1186,"change":1870,"percent_change":1816,"volume":747,"transactions":9,"vwap":1186},"2025-06-11",-0.225,{"date":1872,"open":1161,"high":1630,"low":1873,"close":1646,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1646},"2025-06-10",50.266,0.335,0.66,16000,{"date":1878,"open":1879,"high":1154,"low":220,"close":1226,"change":1446,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1226},"2025-06-09",50.342,-0.53,10300,{"date":1883,"open":1154,"high":1676,"low":1884,"close":1137,"change":574,"percent_change":863,"volume":1885,"transactions":9,"vwap":1137},"2025-06-06",50.207,16500,{"date":1887,"open":1701,"high":1888,"low":1166,"close":1186,"change":462,"percent_change":796,"volume":1092,"transactions":9,"vwap":1186},"2025-06-05",51.060001,{"date":1890,"open":177,"high":177,"low":1254,"close":1548,"change":1786,"percent_change":821,"volume":1291,"transactions":9,"vwap":1548},"2025-06-04",{"date":1892,"open":1148,"high":1764,"low":1180,"close":1576,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1576},"2025-06-03",-0.405,-0.8,38800,{"date":1897,"open":1110,"high":1898,"low":1110,"close":1898,"change":1899,"percent_change":1900,"volume":1009,"transactions":9,"vwap":1898},"2025-06-02",50.91,0.39,0.77,{"date":1902,"open":1645,"high":1903,"low":1171,"close":1526,"change":965,"percent_change":1839,"volume":1904,"transactions":9,"vwap":1526},"2025-05-30",51.35,31000,{"date":1906,"open":1907,"high":1907,"low":1171,"close":1676,"change":574,"percent_change":863,"volume":1864,"transactions":9,"vwap":1676},"2025-05-29",50.94,{"date":1909,"open":1910,"high":1910,"low":1171,"close":1137,"change":593,"percent_change":334,"volume":1911,"transactions":9,"vwap":1137},"2025-05-28",50.87,5600,{"date":1913,"open":1531,"high":1914,"low":1171,"close":1836,"change":528,"percent_change":1313,"volume":1915,"transactions":9,"vwap":1836},"2025-05-27",51.52,22800,{"date":1917,"open":1616,"high":1918,"low":1171,"close":1919,"change":1003,"percent_change":894,"volume":1864,"transactions":9,"vwap":1919},"2025-05-23",50.97,50.79,{"date":1921,"open":1650,"high":1922,"low":1171,"close":1922,"change":58,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-05-22",51.099998,0.89,17900,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1836,"change":203,"percent_change":1220,"volume":1929,"transactions":9,"vwap":1836},"2025-05-21",51.4,50.485,18800,{"date":1931,"open":1701,"high":1154,"low":1171,"close":1575,"change":541,"percent_change":542,"volume":1511,"transactions":9,"vwap":1575},"2025-05-20",{"date":1933,"open":1836,"high":1620,"low":1934,"close":1935,"change":475,"percent_change":285,"volume":1936,"transactions":9,"vwap":1935},"2025-05-19",50.526,50.655,16300,{"date":1938,"open":1143,"high":1939,"low":1143,"close":1596,"change":796,"percent_change":72,"volume":1341,"transactions":9,"vwap":1596},"2025-05-16",50.85,{"date":1941,"open":1709,"high":1846,"low":1942,"close":1943,"change":697,"percent_change":977,"volume":1944,"transactions":9,"vwap":1943},"2025-05-15",50.623,50.93,31300,{"date":1946,"open":1642,"high":1642,"low":1547,"close":1701,"change":855,"percent_change":558,"volume":1075,"transactions":9,"vwap":1701},"2025-05-14",{"date":1948,"open":1741,"high":1949,"low":1950,"close":1910,"change":151,"percent_change":485,"volume":1951,"transactions":9,"vwap":1910},"2025-05-13",50.918,50.705,9000,{"date":1953,"open":1620,"high":1630,"low":1159,"close":1730,"change":945,"percent_change":58,"volume":1075,"transactions":9,"vwap":1730},"2025-05-12",{"date":1955,"open":1641,"high":1641,"low":1161,"close":1668,"change":527,"percent_change":528,"volume":1850,"transactions":9,"vwap":1668},"2025-05-09",{"date":1957,"open":1642,"high":1676,"low":1226,"close":1596,"change":907,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1596},"2025-05-08",0.7,17800,{"date":1961,"open":1109,"high":1797,"low":1109,"close":1110,"change":650,"percent_change":1962,"volume":1296,"transactions":9,"vwap":1110},"2025-05-07",-0.45,{"date":1964,"open":1554,"high":1548,"low":1965,"close":1571,"change":88,"percent_change":1966,"volume":801,"transactions":9,"vwap":1571},"2025-05-06",50.249,0.44,{"date":1968,"open":1689,"high":1689,"low":1969,"close":1406,"change":1970,"percent_change":224,"volume":1971,"transactions":9,"vwap":1406},"2025-05-05",50.138,0.032,41300,{"date":1973,"open":1974,"high":1406,"low":1096,"close":1975,"change":1976,"percent_change":1313,"volume":1977,"transactions":9,"vwap":1975},"2025-05-02",50.329,50.298,-0.142,8900,{"date":1979,"open":189,"high":1571,"low":189,"close":1196,"change":1003,"percent_change":894,"volume":955,"transactions":9,"vwap":1196},"2025-05-01",{"date":1981,"open":1102,"high":1154,"low":1982,"close":1154,"change":1778,"percent_change":1983,"volume":1864,"transactions":9,"vwap":1154},"2025-04-30",50.168,0.65,{"date":1985,"open":330,"high":1196,"low":330,"close":1210,"change":558,"percent_change":1986,"volume":1977,"transactions":9,"vwap":1210},"2025-04-29",-0.57,{"date":1988,"open":1466,"high":1636,"low":696,"close":1662,"change":380,"percent_change":81,"volume":1989,"transactions":9,"vwap":1662},"2025-04-28",85400,{"date":1991,"open":1466,"high":1154,"low":1287,"close":1759,"change":276,"percent_change":277,"volume":1992,"transactions":9,"vwap":1759},"2025-04-25",43500,{"date":181,"open":1709,"high":1709,"low":1116,"close":1466,"change":581,"percent_change":690,"volume":1994,"transactions":9,"vwap":1466},11700]