[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRFD":3,"homepage-market-summary":30,"stock-historical-PRFD":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRFD","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},"PIMCO Preferred and Capital Securities Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1576,3,"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},48.72,48.69,48.8,48.68,48.6,0.12,0.25,105008.842363,52.6,48.2407,16723.996194083666,11,932,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},16486,6017323.044715,-1.81,"2025-04-24",[183,186,195,205,215,226,236,246,256,265,274,284,292,301,312,321,331,339,346,357,368,376,384,394,404,412,423,432,440,448,457,467,475,482,492,502,510,518,526,533,539,545,551,559,568,577,584,590,596,603,609,614,623,630,639,644,653,660,668,677,687,695,702,710,717,725,733,739,745,752,760,766,773,781,787,795,800,804,809,815,822,828,835,839,843,848,853,858,865,871,875,882,886,892,896,903,909,913,919,925,928,933,937,941,947,952,958,964,967,973,977,983,989,994,999,1004,1009,1015,1021,1028,1032,1035,1039,1044,1047,1050,1054,1058,1063,1067,1072,1076,1080,1087,1092,1099,1106,1110,1117,1121,1127,1132,1135,1139,1143,1146,1152,1158,1164,1169,1173,1178,1186,1193,1199,1204,1209,1212,1216,1222,1229,1234,1240,1247,1253,1259,1264,1268,1272,1277,1282,1287,1291,1295,1298,1303,1306,1309,1315,1320,1323,1328,1330,1335,1342,1344,1348,1353,1358,1364,1370,1372,1376,1381,1384,1389,1391,1395,1397,1402,1406,1409,1413,1417,1423,1426,1429,1432,1434,1439,1444,1447,1450,1454,1460,1464,1468,1473,1477,1481,1483,1487,1490,1494,1497,1502,1506,1513,1518,1520,1523,1526,1529,1534,1538,1541,1543,1548,1554,1558,1562,1566,1570,1575,1578,1583,1586,1589,1591,1594,1598,1601,1603,1605,1608,1613,1616,1620,1624,1629,1634,1641,1644,1648,1651,1656,1660,1665,1670,1672,1676,1680,1684,1689,1693,1697,1699,1702,1705,1707,1712,1715,1718,1725,1729,1734,1737,1742,1748,1751,1755,1758,1760,1764,1771,1774,1777,1781,1784,1789,1792,1795,1798,1803,1807,1811,1816,1819,1823,1825,1828,1831,1833,1836,1840,1844,1846,1848,1851,1856,1860,1864,1868,1871,1874,1878,1882,1885,1891,1896,1901,1903,1907,1912,1916,1920,1925,1930,1935,1942,1946,1951,1956,1963,1967,1972,1976,1980,1986,1991,1994,1997,2001,2006,2009,2014,2021,2028,2032,2038,2045,2050,2055,2058,2062],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},163,48.7843,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",48.85,48.46,-0.01,-0.02,15331.9305,165,48.602,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",48.41,48.75,48.61,-0.045,-0.09,18552.2874,254,48.6259,{"date":206,"open":207,"high":208,"low":26,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",48.58,48.745,48.655,-0.325,-0.66,79495.4768,472,48.5722,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",49.08,49.1,48.93,48.98,-0.065,-0.13,8479.5256,117,49.0035,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",49.5,49.04,49.045,-0.155,-0.32,8143.0953,129,49.0759,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":112,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",49.254,49.28,49.12,49.2,-0.34,9612.5423,131,49.2007,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",49.47,49.345,49.37,-0.1066,-0.22,10304.514017,187,49.3993,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":73,"volume":262,"transactions":263,"vwap":264},"2026-09-24",49.39,49.61,49.4766,-0.2534,13234.654996,211,49.5108,{"date":266,"open":267,"high":268,"low":269,"close":138,"change":270,"percent_change":271,"volume":272,"transactions":234,"vwap":273},"2026-09-23",49.8,49.98,49.704,-0.335,-0.67,13516.052,49.7822,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",49.89,50.0899,50.065,0.035,0.07,81261.9335,97,50.0686,{"date":285,"open":286,"high":286,"low":268,"close":287,"change":82,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",50.06,50.03,0.28,4773.8024,101,50.0304,{"date":293,"open":294,"high":295,"low":296,"close":276,"change":222,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",49.91,49.94,49.85,-0.26,5338.8126,127,49.9002,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",50,50.0595,49.9686,50.02,0.2,0.4,5060.2899,118,50.0159,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":22,"volume":318,"transactions":319,"vwap":320},"2026-09-16",49.62,49.9309,49.82,0.06,11791.3409,121,49.8585,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":184,"vwap":330},"2026-09-15",49.765,49.8369,49.7101,49.76,-0.06,-0.12,10869.3223,49.7803,{"date":332,"open":333,"high":333,"low":334,"close":316,"change":335,"percent_change":336,"volume":337,"transactions":193,"vwap":338},"2026-09-14",50.05,49.78,-0.105,-0.21,15259.9848,49.8788,{"date":340,"open":303,"high":306,"low":341,"close":342,"change":200,"percent_change":201,"volume":343,"transactions":344,"vwap":345},"2026-09-11",49.8999,49.925,10248.8293,155,49.9561,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",50.07,50.12,49.92,49.97,-0.28,-0.56,9083.8246,172,49.9969,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",50.26,50.3485,50.2115,50.25,-0.1,-0.2,24921.8873,135,50.2376,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":190,"percent_change":191,"volume":373,"transactions":374,"vwap":375},"2026-09-08",50.23,50.44,50.35,6871.371932,134,50.3716,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":191,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",50.51,50.36,-0.04,17668.5418,130,50.4189,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",50.49,50.3414,50.38,0.09,0.18,10927.7387,141,50.395,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":317,"volume":401,"transactions":402,"vwap":403},"2026-09-02",50.32,50.3335,50.24,50.29,0.0326,5025.8554,219,50.2911,{"date":405,"open":348,"high":396,"low":348,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",50.2574,-0.3826,-0.76,11609.0023,133,50.2351,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",50.672,50.6985,50.59,50.64,-0.07,-0.14,4849.3354,100,50.6374,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":363,"volume":429,"transactions":430,"vwap":431},"2026-08-28",50.8085,50.66,50.71,-0.05,6451.8314,89,50.726,{"date":433,"open":427,"high":434,"low":435,"close":436,"change":437,"percent_change":317,"volume":438,"transactions":290,"vwap":439},"2026-08-27",50.8035,50.69,50.76,0.03,5632.1234,50.7394,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":190,"percent_change":191,"volume":445,"transactions":446,"vwap":447},"2026-08-26",50.77,50.7,50.73,7399.9731,79,50.7351,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":390,"volume":454,"transactions":455,"vwap":456},"2026-08-25",50.6,50.7799,50.74,0.0893,6345.973646,128,50.7331,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":382,"vwap":466},"2026-08-24",50.65,50.6999,50.58,50.6507,0.1307,0.26,14050.2161,50.6336,{"date":468,"open":378,"high":469,"low":378,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":224,"vwap":474},"2026-08-21",50.5985,50.52,0.01,0.02,7683.1721,50.5327,{"date":476,"open":477,"high":450,"low":477,"close":378,"change":328,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",50.47,-0.24,8050.5334,125,50.5343,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":374,"vwap":491},"2026-08-19",50.5698,50.6359,50.55,50.63,0.2049,0.41,7706.1716,50.5895,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":112,"volume":499,"transactions":500,"vwap":501},"2026-08-18",50.446268,50.4647,50.3904,50.4251,-0.0849,10028.2536,150,50.429,{"date":503,"open":504,"high":450,"low":477,"close":378,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",50.54,-0.055,-0.11,9906.6086,137,50.5355,{"date":511,"open":417,"high":512,"low":513,"close":514,"change":200,"percent_change":201,"volume":515,"transactions":516,"vwap":517},"2026-08-14",50.67,50.5,50.565,18316.2818,391,50.5564,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":389,"percent_change":390,"volume":523,"transactions":524,"vwap":525},"2026-08-13",50.43,50.68,50.61,7648.8808,108,50.6241,{"date":527,"open":461,"high":528,"low":529,"close":470,"change":191,"percent_change":380,"volume":530,"transactions":531,"vwap":532},"2026-08-12",50.62,50.445,95901.9708,152,50.4828,{"date":534,"open":535,"high":416,"low":386,"close":504,"change":505,"percent_change":506,"volume":536,"transactions":537,"vwap":538},"2026-08-11",50.535,5941.0995,143,50.5429,{"date":540,"open":512,"high":512,"low":416,"close":541,"change":200,"percent_change":201,"volume":542,"transactions":543,"vwap":544},"2026-08-10",50.595,6721.6175,123,50.6353,{"date":546,"open":477,"high":547,"low":477,"close":417,"change":317,"percent_change":22,"volume":548,"transactions":549,"vwap":550},"2026-08-07",50.7072,6820.530771,93,50.6601,{"date":552,"open":477,"high":553,"low":477,"close":461,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",50.6699,-0.095,-0.19,11237.850187,153,50.5854,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":317,"volume":565,"transactions":566,"vwap":567},"2026-08-05",50.78,50.6317,50.675,0.0324,8723.2485,132,50.6798,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",50.56,50.6426,0.1876,0.37,6276.5425,197,50.607,{"date":578,"open":520,"high":579,"low":520,"close":580,"change":554,"percent_change":555,"volume":581,"transactions":582,"vwap":583},"2026-08-03",50.4919,50.455,8992.7085,96,50.4559,{"date":585,"open":570,"high":450,"low":470,"close":486,"change":586,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",0,17595.3448,162,50.5686,{"date":591,"open":592,"high":592,"low":378,"close":486,"change":554,"percent_change":555,"volume":593,"transactions":594,"vwap":595},"2026-07-30",50.57,6155.9494,78,50.5479,{"date":597,"open":598,"high":444,"low":450,"close":599,"change":335,"percent_change":336,"volume":600,"transactions":601,"vwap":602},"2026-07-29",50.651,50.645,15177.9684,126,50.6499,{"date":604,"open":427,"high":605,"low":550,"close":606,"change":389,"percent_change":390,"volume":607,"transactions":51,"vwap":608},"2026-07-28",50.8,50.75,35829.7724,50.7439,{"date":610,"open":611,"high":611,"low":426,"close":426,"change":586,"percent_change":586,"volume":612,"transactions":366,"vwap":613},"2026-07-27",50.93,10883.0114,50.7581,{"date":615,"open":616,"high":616,"low":617,"close":426,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",50.89,50.5518,0.0407,0.08,390343.9494,2070,50.648,{"date":624,"open":625,"high":625,"low":570,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":601,"vwap":466},"2026-07-23",50.85,50.6193,-0.1902,-0.37,15131.8901,{"date":631,"open":371,"high":632,"low":371,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",50.88,50.8095,-0.0405,-0.08,46445.1027,139,50.8371,{"date":640,"open":513,"high":611,"low":513,"close":625,"change":190,"percent_change":191,"volume":641,"transactions":642,"vwap":643},"2026-07-21",27767.1807,149,50.8646,{"date":645,"open":646,"high":647,"low":625,"close":648,"change":419,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",50.98,51,50.86,-0.27,20371.3923,199,50.9701,{"date":654,"open":655,"high":655,"low":656,"close":647,"change":437,"percent_change":317,"volume":657,"transactions":658,"vwap":659},"2026-07-17",51.01,50.99,5236.5613,71,50.9987,{"date":661,"open":662,"high":646,"low":662,"close":663,"change":664,"percent_change":472,"volume":665,"transactions":666,"vwap":667},"2026-07-16",50.95,50.97,0.0094,7480.5013,110,50.9651,{"date":669,"open":670,"high":647,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",50.8819,50.9606,0.0556,0.11,11987.5613,87,50.9602,{"date":678,"open":662,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",50.9585,50.8601,50.905,0.095,0.19,4038.5613,102,50.9217,{"date":688,"open":689,"high":662,"low":690,"close":690,"change":691,"percent_change":297,"volume":692,"transactions":693,"vwap":694},"2026-07-13",50.925,50.81,-0.135,6001.915703,146,50.8894,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":191,"percent_change":380,"volume":701,"transactions":9,"vwap":700},"2026-07-10",50.975,51.0099983,50.9,50.945,5100,{"date":703,"open":704,"high":705,"low":616,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-09",50.96,51.029999,50.965,0.052,0.1,10400,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":252,"volume":716,"transactions":9,"vwap":714},"2026-07-08",51.36,50.84,50.913,-0.112,11300,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":352,"volume":724,"transactions":9,"vwap":722},"2026-07-07",51.060001,51.11,51.023998,51.025002,-0.145,7500,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-06",51.43,51.083,51.17,0.105,0.21,17100,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":437,"percent_change":317,"volume":738,"transactions":9,"vwap":737},"2026-07-02",50.87,51.12,51.064999,9600,{"date":740,"open":736,"high":736,"low":656,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",51.035,-0.312,-0.61,13900,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":191,"volume":751,"transactions":9,"vwap":749},"2026-06-30",51.7,51.335,51.347,-0.008,22600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":317,"volume":759,"transactions":9,"vwap":757},"2026-06-29",51.38,51.41,51.302,51.355,0.029,7400,{"date":761,"open":662,"high":762,"low":662,"close":763,"change":764,"percent_change":472,"volume":765,"transactions":9,"vwap":763},"2026-06-26",51.37,51.326,0.011,8300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":152,"percent_change":619,"volume":772,"transactions":9,"vwap":771},"2026-06-25",51.35,51.379,51.279,51.315,4800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":89,"volume":780,"transactions":9,"vwap":778},"2026-06-24",51.3,51.31,51.25,51.275,0.113,9900,{"date":782,"open":720,"high":783,"low":720,"close":784,"change":785,"percent_change":152,"volume":786,"transactions":9,"vwap":784},"2026-06-23",51.206,51.162,0.019,8400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":506,"volume":794,"transactions":9,"vwap":792},"2026-06-22",51.175,51.19,51.091999,51.143,-0.057,11600,{"date":796,"open":797,"high":776,"low":798,"close":798,"change":471,"percent_change":472,"volume":799,"transactions":9,"vwap":798},"2026-06-18",51.29,51.2,5300,{"date":801,"open":802,"high":712,"low":803,"close":790,"change":428,"percent_change":363,"volume":765,"transactions":9,"vwap":790},"2026-06-17",51.26,51.16,{"date":805,"open":806,"high":797,"low":790,"close":807,"change":279,"percent_change":280,"volume":808,"transactions":9,"vwap":807},"2026-06-16",51.225,51.24,5200,{"date":810,"open":811,"high":807,"low":729,"close":812,"change":813,"percent_change":814,"volume":794,"transactions":9,"vwap":812},"2026-06-15",51.22,51.205,0.165,0.32,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":317,"volume":821,"transactions":9,"vwap":819},"2026-06-12",51.0050011,51.09,51.040001,0.031,3800,{"date":823,"open":371,"high":824,"low":371,"close":825,"change":826,"percent_change":288,"volume":827,"transactions":9,"vwap":825},"2026-06-11",51.033001,51.0089989,0.144,7600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":200,"percent_change":201,"volume":834,"transactions":9,"vwap":833},"2026-06-10",50.885,50.935,50.82,50.865,9800,{"date":836,"open":689,"high":663,"low":632,"close":837,"change":437,"percent_change":317,"volume":838,"transactions":9,"vwap":837},"2026-06-09",50.91,5600,{"date":840,"open":831,"high":841,"low":713,"close":632,"change":505,"percent_change":506,"volume":842,"transactions":9,"vwap":632},"2026-06-08",50.94,9500,{"date":844,"open":768,"high":768,"low":713,"close":831,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":831},"2026-06-05",-0.075,-0.15,10200,{"date":849,"open":722,"high":850,"low":851,"close":698,"change":279,"percent_change":280,"volume":852,"transactions":9,"vwap":698},"2026-06-04",51.061001,50.983,6000,{"date":854,"open":855,"high":855,"low":663,"close":697,"change":856,"percent_change":364,"volume":857,"transactions":9,"vwap":697},"2026-06-03",51.39,-0.102,6100,{"date":859,"open":860,"high":736,"low":861,"close":862,"change":863,"percent_change":82,"volume":864,"transactions":9,"vwap":862},"2026-06-02",51.080002,51.032001,51.077,0.072,9300,{"date":866,"open":735,"high":867,"low":735,"close":817,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":817},"2026-06-01",51.049999,-0.305,-0.59,4400,{"date":872,"open":811,"high":768,"low":811,"close":776,"change":22,"percent_change":873,"volume":874,"transactions":9,"vwap":776},"2026-05-29",0.23,8700,{"date":876,"open":877,"high":878,"low":877,"close":790,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":790},"2026-05-28",51.15,51.28,0.028,0.05,18300,{"date":883,"open":811,"high":777,"low":884,"close":784,"change":885,"percent_change":190,"volume":864,"transactions":9,"vwap":784},"2026-05-27",51.14,-0.003,{"date":887,"open":811,"high":811,"low":888,"close":889,"change":890,"percent_change":81,"volume":891,"transactions":9,"vwap":889},"2026-05-26",51.134,51.165,0.175,4300,{"date":893,"open":663,"high":705,"low":662,"close":656,"change":894,"percent_change":873,"volume":895,"transactions":9,"vwap":656},"2026-05-22",0.115,23300,{"date":897,"open":561,"high":898,"low":899,"close":900,"change":901,"percent_change":307,"volume":902,"transactions":9,"vwap":900},"2026-05-21",51.099998,50.721,50.875,0.104,46800,{"date":904,"open":450,"high":713,"low":450,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",50.771,0.176,0.35,12300,{"date":910,"open":832,"high":704,"low":461,"close":541,"change":252,"percent_change":911,"volume":912,"transactions":9,"vwap":541},"2026-05-19",-0.43,19200,{"date":914,"open":915,"high":632,"low":916,"close":917,"change":471,"percent_change":472,"volume":918,"transactions":9,"vwap":917},"2026-05-18",50.835,50.79,50.815,19000,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":827,"transactions":9,"vwap":922},"2026-05-15",51.44,50.805,-0.315,-0.62,{"date":926,"open":884,"high":790,"low":818,"close":736,"change":279,"percent_change":280,"volume":927,"transactions":9,"vwap":736},"2026-05-14",7700,{"date":929,"open":930,"high":930,"low":647,"close":931,"change":472,"percent_change":152,"volume":932,"transactions":9,"vwap":931},"2026-05-13",51.13,51.084999,9000,{"date":934,"open":832,"high":803,"low":832,"close":737,"change":935,"percent_change":232,"volume":936,"transactions":9,"vwap":737},"2026-05-12",-0.165,11500,{"date":938,"open":797,"high":797,"low":877,"close":939,"change":191,"percent_change":380,"volume":940,"transactions":9,"vwap":939},"2026-05-11",51.23,89100,{"date":942,"open":943,"high":944,"low":945,"close":777,"change":880,"percent_change":708,"volume":946,"transactions":9,"vwap":777},"2026-05-08",51.255,51.32,51.21,96000,{"date":948,"open":949,"high":950,"low":729,"close":798,"change":221,"percent_change":222,"volume":951,"transactions":9,"vwap":798},"2026-05-07",51.285,51.33,12200,{"date":953,"open":954,"high":775,"low":954,"close":955,"change":89,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-06",51.182,51.265,0.43,9700,{"date":959,"open":960,"high":960,"low":705,"close":961,"change":962,"percent_change":471,"volume":963,"transactions":9,"vwap":961},"2026-05-05",51.18,51.044998,0.005,26700,{"date":965,"open":720,"high":736,"low":841,"close":819,"change":505,"percent_change":506,"volume":966,"transactions":9,"vwap":819},"2026-05-04",10500,{"date":968,"open":521,"high":798,"low":521,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-01",51.095001,-0.205,-0.4,7200,{"date":974,"open":775,"high":768,"low":975,"close":775,"change":976,"percent_change":437,"volume":701,"transactions":9,"vwap":775},"2026-04-30",51.252,0.017,{"date":978,"open":979,"high":768,"low":945,"close":980,"change":981,"percent_change":22,"volume":982,"transactions":9,"vwap":980},"2026-04-29",51.349,51.283,0.063,48900,{"date":984,"open":877,"high":985,"low":877,"close":811,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":811},"2026-04-28",51.42,-0.195,-0.38,18800,{"date":990,"open":736,"high":991,"low":736,"close":992,"change":191,"percent_change":380,"volume":993,"transactions":9,"vwap":992},"2026-04-27",51.5,51.415,4100,{"date":995,"open":996,"high":997,"low":855,"close":998,"change":437,"percent_change":317,"volume":842,"transactions":9,"vwap":998},"2026-04-24",51.46,51.47,51.435,{"date":1000,"open":727,"high":1001,"low":1002,"close":1003,"change":380,"percent_change":635,"volume":957,"transactions":9,"vwap":1003},"2026-04-23",51.48,51.395,51.405,{"date":1005,"open":1001,"high":991,"low":1006,"close":1007,"change":471,"percent_change":472,"volume":1008,"transactions":9,"vwap":1007},"2026-04-22",51.439,51.445,13000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":998,"change":635,"percent_change":1013,"volume":1014,"transactions":9,"vwap":998},"2026-04-21",51.57,51.4,-0.16,5500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":472,"percent_change":152,"volume":786,"transactions":9,"vwap":1020},"2026-04-20",51.55,51.56,51.495,51.515,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1019,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1019},"2026-04-17",51.54,51.471,0.169,0.33,2300,{"date":1029,"open":1006,"high":1006,"low":763,"close":763,"change":1030,"percent_change":297,"volume":1031,"transactions":9,"vwap":763},"2026-04-16",-0.134,8600,{"date":1033,"open":757,"high":996,"low":776,"close":996,"change":673,"percent_change":731,"volume":1034,"transactions":9,"vwap":996},"2026-04-15",12000,{"date":1036,"open":778,"high":855,"low":777,"close":768,"change":1037,"percent_change":23,"volume":1038,"transactions":9,"vwap":768},"2026-04-14",0.13,11100,{"date":1040,"open":1041,"high":811,"low":1042,"close":811,"change":437,"percent_change":317,"volume":1043,"transactions":9,"vwap":811},"2026-04-13",51.115,51.07,23500,{"date":1045,"open":1046,"high":811,"low":720,"close":790,"change":673,"percent_change":89,"volume":951,"transactions":9,"vwap":790},"2026-04-10",51.185,{"date":1048,"open":877,"high":960,"low":719,"close":860,"change":190,"percent_change":191,"volume":1049,"transactions":9,"vwap":860},"2026-04-09",13300,{"date":1051,"open":898,"high":803,"low":867,"close":818,"change":308,"percent_change":1052,"volume":1053,"transactions":9,"vwap":818},"2026-04-08",0.79,37500,{"date":1055,"open":605,"high":605,"low":426,"close":435,"change":1056,"percent_change":428,"volume":1057,"transactions":9,"vwap":435},"2026-04-07",-0.023,18600,{"date":1059,"open":647,"high":647,"low":1060,"close":1061,"change":981,"percent_change":22,"volume":1062,"transactions":9,"vwap":1061},"2026-04-06",50.635,50.713,17300,{"date":1064,"open":378,"high":459,"low":1065,"close":459,"change":1066,"percent_change":1037,"volume":988,"transactions":9,"vwap":459},"2026-04-02",50.48,0.065,{"date":1068,"open":470,"high":528,"low":470,"close":1069,"change":1070,"percent_change":112,"volume":1071,"transactions":9,"vwap":1069},"2026-04-01",50.585,-0.085,10800,{"date":1073,"open":504,"high":512,"low":1074,"close":512,"change":107,"percent_change":45,"volume":1075,"transactions":9,"vwap":512},"2026-03-31",50.538,19300,{"date":1077,"open":529,"high":513,"low":520,"close":520,"change":1078,"percent_change":390,"volume":1079,"transactions":9,"vwap":520},"2026-03-30",0.089,15400,{"date":1081,"open":1082,"high":378,"low":396,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-27",50.46,50.341,-0.269,-0.53,22300,{"date":1088,"open":1089,"high":452,"low":461,"close":522,"change":1090,"percent_change":1091,"volume":772,"transactions":9,"vwap":522},"2026-03-26",50.695,-0.215,-0.42,{"date":1093,"open":606,"high":1094,"low":452,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-25",50.844,50.825,0.182,0.36,1700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":880,"volume":1105,"transactions":9,"vwap":1103},"2026-03-24",50.561,50.72,50.643,0.023,8500,{"date":1107,"open":444,"high":606,"low":1108,"close":528,"change":1109,"percent_change":190,"volume":842,"transactions":9,"vwap":528},"2026-03-23",50.577,-0.005,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-20",50.944,50.625,-0.475,-0.93,6300,{"date":1118,"open":561,"high":720,"low":561,"close":898,"change":1119,"percent_change":635,"volume":1120,"transactions":9,"vwap":898},"2026-03-19",-0.039,13400,{"date":1122,"open":1123,"high":797,"low":1124,"close":1124,"change":1125,"percent_change":336,"volume":1126,"transactions":9,"vwap":1124},"2026-03-18",51.278,51.139,-0.106,3900,{"date":1128,"open":819,"high":1129,"low":819,"close":1130,"change":890,"percent_change":81,"volume":1131,"transactions":9,"vwap":1130},"2026-03-17",51.309,51.245,8800,{"date":1133,"open":930,"high":811,"low":719,"close":1042,"change":280,"percent_change":82,"volume":1134,"transactions":9,"vwap":1042},"2026-03-16",7300,{"date":1136,"open":611,"high":720,"low":611,"close":647,"change":478,"percent_change":1137,"volume":1138,"transactions":9,"vwap":647},"2026-03-13",-0.47,18900,{"date":1140,"open":944,"high":762,"low":860,"close":807,"change":222,"percent_change":1141,"volume":1142,"transactions":9,"vwap":807},"2026-03-12",-0.25,18000,{"date":1144,"open":1145,"high":1145,"low":944,"close":762,"change":506,"percent_change":336,"volume":1105,"transactions":9,"vwap":762},"2026-03-11",51.51,{"date":1147,"open":1148,"high":1149,"low":997,"close":1001,"change":1150,"percent_change":1151,"volume":1031,"transactions":9,"vwap":1001},"2026-03-10",51.53,51.619,0.16,0.31,{"date":1153,"open":1154,"high":1154,"low":736,"close":944,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":944},"2026-03-09",51.6,-0.161,-0.31,40700,{"date":1159,"open":1160,"high":1017,"low":1012,"close":1161,"change":1162,"percent_change":336,"volume":1163,"transactions":9,"vwap":1161},"2026-03-06",51.428,51.481,-0.109,22900,{"date":1165,"open":1166,"high":747,"low":1023,"close":1167,"change":506,"percent_change":336,"volume":1168,"transactions":9,"vwap":1167},"2026-03-05",51.639,51.59,32600,{"date":1170,"open":1145,"high":1171,"low":1145,"close":747,"change":1150,"percent_change":1151,"volume":1172,"transactions":9,"vwap":747},"2026-03-04",51.74,8200,{"date":1174,"open":1175,"high":1176,"low":1148,"close":1023,"change":970,"percent_change":971,"volume":1177,"transactions":9,"vwap":1023},"2026-03-03",51.609,51.651,7100,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-02",51.94,51.67,51.745,-0.48,-0.92,15500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":966,"transactions":9,"vwap":1190},"2026-02-27",52.44,52.2,52.225,-0.015,-0.03,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":380,"percent_change":635,"volume":1198,"transactions":9,"vwap":1197},"2026-02-26",52.33,52.23,52.24,17500,{"date":1200,"open":1201,"high":1195,"low":1197,"close":1202,"change":191,"percent_change":380,"volume":1203,"transactions":9,"vwap":1202},"2026-02-25",52.3,52.28,10600,{"date":1205,"open":1206,"high":1207,"low":1197,"close":1201,"change":472,"percent_change":152,"volume":1208,"transactions":9,"vwap":1201},"2026-02-24",52.264,52.31,11700,{"date":1210,"open":1201,"high":1211,"low":1202,"close":1202,"change":317,"percent_change":673,"volume":870,"transactions":9,"vwap":1202},"2026-02-23",52.34,{"date":1213,"open":25,"high":25,"low":1189,"close":1214,"change":428,"percent_change":363,"volume":1215,"transactions":9,"vwap":1214},"2026-02-20",52.22,12500,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":708,"percent_change":683,"volume":1221,"transactions":9,"vwap":1220},"2026-02-19",51.79,52.29,52.27,25400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":471,"percent_change":472,"volume":1228,"transactions":9,"vwap":1227},"2026-02-18",52.175,52.21,52.16,52.17,7900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1226,"change":317,"percent_change":22,"volume":1233,"transactions":9,"vwap":1226},"2026-02-17",52.19,52.13,13600,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1150,"volume":957,"transactions":9,"vwap":1238},"2026-02-13",52.049999,52.12,52.099998,0.085,{"date":1241,"open":1242,"high":1236,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1185,"transactions":9,"vwap":1244},"2026-02-12",52.02,51.96,52.014999,0.15,0.29,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":191,"percent_change":380,"volume":993,"transactions":9,"vwap":1252},"2026-02-11",51.87,51.9,51.84,51.865,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":730,"percent_change":307,"volume":1049,"transactions":9,"vwap":1258},"2026-02-10",51.86,51.91,51.85,51.885,{"date":1260,"open":1257,"high":1257,"low":1261,"close":1262,"change":437,"percent_change":317,"volume":1263,"transactions":9,"vwap":1262},"2026-02-09",51.72,51.78,12800,{"date":1265,"open":1181,"high":1266,"low":1267,"close":1266,"change":619,"percent_change":1245,"volume":834,"transactions":9,"vwap":1266},"2026-02-06",51.75,51.631,{"date":1269,"open":1001,"high":1270,"low":1001,"close":1181,"change":471,"percent_change":472,"volume":1271,"transactions":9,"vwap":1181},"2026-02-05",51.71,26100,{"date":1273,"open":1266,"high":1266,"low":1274,"close":1275,"change":1104,"percent_change":152,"volume":1276,"transactions":9,"vwap":1275},"2026-02-04",51.61,51.66,7800,{"date":1278,"open":1279,"high":1181,"low":1280,"close":1281,"change":885,"percent_change":190,"volume":799,"transactions":9,"vwap":1281},"2026-02-03",51.65,51.613,51.637,{"date":1283,"open":921,"high":1275,"low":921,"close":1284,"change":649,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-02",51.64,-0.52,5900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1256,"change":1192,"percent_change":327,"volume":927,"transactions":9,"vwap":1256},"2026-01-30",51.58,52.32,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1180,"change":280,"percent_change":1037,"volume":951,"transactions":9,"vwap":1180},"2026-01-29",51.849,51.95,{"date":1296,"open":1258,"high":1250,"low":1297,"close":1249,"change":505,"percent_change":506,"volume":1286,"transactions":9,"vwap":1249},"2026-01-28",51.855,{"date":1299,"open":1202,"high":1202,"low":1300,"close":1301,"change":472,"percent_change":152,"volume":1302,"transactions":9,"vwap":1301},"2026-01-27",51.915,51.925,41000,{"date":1304,"open":1256,"high":1294,"low":1305,"close":1305,"change":1109,"percent_change":190,"volume":838,"transactions":9,"vwap":1305},"2026-01-26",51.905,{"date":1307,"open":1308,"high":1256,"low":1308,"close":1256,"change":682,"percent_change":390,"volume":966,"transactions":9,"vwap":1256},"2026-01-23",51.63,{"date":1310,"open":1311,"high":1255,"low":1312,"close":1313,"change":1066,"percent_change":1037,"volume":1314,"transactions":9,"vwap":1313},"2026-01-22",51.8,51.758,51.815,8900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1266,"change":683,"percent_change":573,"volume":1185,"transactions":9,"vwap":1266},"2026-01-21",51.695,51.77,51.641,{"date":1321,"open":1266,"high":1218,"low":1017,"close":1018,"change":242,"percent_change":211,"volume":1322,"transactions":9,"vwap":1018},"2026-01-20",50000,{"date":1324,"open":1325,"high":1325,"low":1257,"close":1250,"change":1326,"percent_change":437,"volume":1327,"transactions":9,"vwap":1250},"2026-01-16",51.93,0.015,16900,{"date":1329,"open":1257,"high":1256,"low":1257,"close":1258,"change":1239,"percent_change":1150,"volume":1116,"transactions":9,"vwap":1258},"2026-01-15",{"date":1331,"open":1332,"high":1332,"low":1218,"close":1311,"change":1333,"percent_change":1192,"volume":1334,"transactions":9,"vwap":1311},"2026-01-14",52,-0.018,25000,{"date":1336,"open":1337,"high":1338,"low":1266,"close":1339,"change":1340,"percent_change":1037,"volume":1341,"transactions":9,"vwap":1339},"2026-01-13",51.765,51.839,51.818,0.068,12900,{"date":1343,"open":1181,"high":1318,"low":1181,"close":1266,"change":962,"percent_change":471,"volume":874,"transactions":9,"vwap":1266},"2026-01-12",{"date":1345,"open":1346,"high":1218,"low":1346,"close":1182,"change":1347,"percent_change":673,"volume":1008,"transactions":9,"vwap":1182},"2026-01-09",51.675,0.055,{"date":1349,"open":747,"high":1261,"low":1350,"close":1351,"change":1352,"percent_change":418,"volume":1172,"transactions":9,"vwap":1351},"2026-01-08",51.625,51.69,-0.036,{"date":1354,"open":1332,"high":1332,"low":1308,"close":1355,"change":1356,"percent_change":89,"volume":1357,"transactions":9,"vwap":1355},"2026-01-07",51.726,0.111,206800,{"date":1359,"open":1257,"high":1257,"low":1360,"close":1361,"change":1362,"percent_change":1192,"volume":1363,"transactions":9,"vwap":1361},"2026-01-06",51.614,51.615,-0.014,11000,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":619,"volume":701,"transactions":9,"vwap":1368},"2026-01-05",51.83,51.626,51.629,0.039,{"date":1371,"open":1154,"high":1181,"low":1023,"close":1167,"change":619,"percent_change":1150,"volume":1263,"transactions":9,"vwap":1167},"2026-01-02",{"date":1373,"open":1250,"high":1250,"low":1374,"close":1145,"change":252,"percent_change":911,"volume":1375,"transactions":9,"vwap":1145},"2025-12-31",51.475,28200,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":471,"percent_change":472,"volume":1380,"transactions":9,"vwap":1379},"2025-12-30",52.040001,51.73,22800,{"date":1382,"open":1251,"high":1243,"low":1261,"close":1261,"change":152,"percent_change":619,"volume":1383,"transactions":9,"vwap":1261},"2025-12-29",23700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":201,"percent_change":112,"volume":732,"transactions":9,"vwap":1388},"2025-12-26",51.811,51.89,51.68,{"date":1390,"open":1255,"high":1255,"low":1171,"close":1318,"change":619,"percent_change":1245,"volume":1177,"transactions":9,"vwap":1318},"2025-12-24",{"date":1392,"open":1393,"high":1394,"low":1393,"close":1351,"change":880,"percent_change":708,"volume":1014,"transactions":9,"vwap":1351},"2025-12-23",51.672,51.769,{"date":1396,"open":747,"high":1311,"low":1284,"close":1284,"change":418,"percent_change":419,"volume":918,"transactions":9,"vwap":1284},"2025-12-22",{"date":1398,"open":1388,"high":1399,"low":1388,"close":1270,"change":82,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1270},"2025-12-19",51.781,0.27,5000,{"date":1403,"open":1404,"high":1404,"low":1011,"close":1011,"change":506,"percent_change":336,"volume":1405,"transactions":9,"vwap":1011},"2025-12-18",51.764,14900,{"date":1407,"open":747,"high":747,"low":1167,"close":1388,"change":152,"percent_change":619,"volume":1408,"transactions":9,"vwap":1388},"2025-12-17",34300,{"date":1410,"open":1411,"high":1411,"low":1154,"close":1284,"change":1412,"percent_change":389,"volume":852,"transactions":9,"vwap":1284},"2025-12-16",51.81,0.048,{"date":1414,"open":1181,"high":1181,"low":1011,"close":1415,"change":1191,"percent_change":1192,"volume":1416,"transactions":9,"vwap":1415},"2025-12-15",51.592,3600,{"date":1418,"open":1274,"high":1284,"low":1419,"close":1420,"change":1421,"percent_change":419,"volume":1422,"transactions":9,"vwap":1420},"2025-12-12",51.575,51.607,-0.073,8100,{"date":1424,"open":1270,"high":1261,"low":1425,"close":1388,"change":708,"percent_change":683,"volume":1177,"transactions":9,"vwap":1388},"2025-12-11",51.665,{"date":1427,"open":1274,"high":1351,"low":1428,"close":1289,"change":280,"percent_change":82,"volume":847,"transactions":9,"vwap":1289},"2025-12-10",51.49,{"date":1430,"open":1308,"high":1388,"low":1145,"close":1145,"change":328,"percent_change":1431,"volume":847,"transactions":9,"vwap":1145},"2025-12-09",-0.23,{"date":1433,"open":1279,"high":1279,"low":1017,"close":1308,"change":619,"percent_change":1150,"volume":1401,"transactions":9,"vwap":1308},"2025-12-08",{"date":1435,"open":1436,"high":1379,"low":1017,"close":1017,"change":1437,"percent_change":1431,"volume":1438,"transactions":9,"vwap":1017},"2025-12-05",51.655,-0.118,30600,{"date":1440,"open":1441,"high":747,"low":1284,"close":1442,"change":1443,"percent_change":191,"volume":701,"transactions":9,"vwap":1442},"2025-12-04",51.654,51.668,-0.012,{"date":1445,"open":1294,"high":1294,"low":1446,"close":1388,"change":472,"percent_change":152,"volume":864,"transactions":9,"vwap":1388},"2025-12-03",51.62,{"date":1448,"open":1446,"high":1351,"low":1289,"close":1275,"change":279,"percent_change":280,"volume":1449,"transactions":9,"vwap":1275},"2025-12-02",10000,{"date":1451,"open":1279,"high":1176,"low":1154,"close":1350,"change":1452,"percent_change":1453,"volume":838,"transactions":9,"vwap":1350},"2025-12-01",-0.333,-0.64,{"date":1455,"open":1243,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1400,"volume":1459,"transactions":9,"vwap":1457},"2025-11-28",52.07,51.958,0.138,3400,{"date":1461,"open":1218,"high":1294,"low":1218,"close":1462,"change":708,"percent_change":683,"volume":1463,"transactions":9,"vwap":1462},"2025-11-26",51.82,19700,{"date":1465,"open":807,"high":1404,"low":807,"close":1261,"change":1466,"percent_change":1150,"volume":1467,"transactions":9,"vwap":1261},"2025-11-25",0.081,6400,{"date":1469,"open":1470,"high":1470,"low":1018,"close":1166,"change":1471,"percent_change":390,"volume":1472,"transactions":9,"vwap":1166},"2025-11-24",51.92,0.094,7000,{"date":1474,"open":1154,"high":1154,"low":1475,"close":1476,"change":976,"percent_change":437,"volume":808,"transactions":9,"vwap":1476},"2025-11-21",51.501,51.545,{"date":1478,"open":1289,"high":1289,"low":991,"close":1479,"change":1480,"percent_change":673,"volume":1071,"transactions":9,"vwap":1479},"2025-11-20",51.528,0.058,{"date":1482,"open":991,"high":1011,"low":996,"close":997,"change":1192,"percent_change":327,"volume":993,"transactions":9,"vwap":997},"2025-11-19",{"date":1484,"open":1294,"high":1294,"low":1485,"close":991,"change":222,"percent_change":1141,"volume":1486,"transactions":9,"vwap":991},"2025-11-18",51.484,11900,{"date":1488,"open":1011,"high":1251,"low":1011,"close":1308,"change":1489,"percent_change":222,"volume":834,"transactions":9,"vwap":1308},"2025-11-17",-0.068,{"date":1491,"open":1275,"high":1262,"low":1018,"close":1492,"change":1493,"percent_change":873,"volume":1208,"transactions":9,"vwap":1492},"2025-11-14",51.698,0.118,{"date":1495,"open":1232,"high":1232,"low":1289,"close":1289,"change":846,"percent_change":1496,"volume":951,"transactions":9,"vwap":1289},"2025-11-13",-0.29,{"date":1498,"open":1499,"high":1500,"low":1261,"close":1379,"change":1192,"percent_change":327,"volume":1501,"transactions":9,"vwap":1379},"2025-11-12",51.838,51.88,34800,{"date":1503,"open":1462,"high":1251,"low":1388,"close":1504,"change":1505,"percent_change":1150,"volume":701,"transactions":9,"vwap":1504},"2025-11-11",51.76,0.082,{"date":1507,"open":1261,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":389,"volume":1512,"transactions":9,"vwap":1510},"2025-11-10",51.749,51.611,51.678,0.045,14000,{"date":1514,"open":1515,"high":1388,"low":1289,"close":1516,"change":1517,"percent_change":201,"volume":701,"transactions":9,"vwap":1516},"2025-11-07",51.642,51.633,-0.047,{"date":1519,"open":747,"high":1318,"low":1167,"close":1388,"change":1245,"percent_change":1246,"volume":744,"transactions":9,"vwap":1388},"2025-11-06",{"date":1521,"open":1379,"high":1504,"low":1148,"close":1148,"change":935,"percent_change":232,"volume":1522,"transactions":9,"vwap":1148},"2025-11-05",15600,{"date":1524,"open":1411,"high":1411,"low":1351,"close":1317,"change":1525,"percent_change":252,"volume":724,"transactions":9,"vwap":1317},"2025-11-04",-0.115,{"date":1527,"open":1528,"high":1251,"low":747,"close":1411,"change":336,"percent_change":971,"volume":1134,"transactions":9,"vwap":1411},"2025-11-03",51.748,{"date":1530,"open":1531,"high":1237,"low":1532,"close":1242,"change":380,"percent_change":635,"volume":1533,"transactions":9,"vwap":1242},"2025-10-31",52.036999,51.97,12100,{"date":1535,"open":1226,"high":1226,"low":1536,"close":1536,"change":506,"percent_change":336,"volume":1537,"transactions":9,"vwap":1536},"2025-10-30",52.060001,4200,{"date":1539,"open":1226,"high":1290,"low":1238,"close":1227,"change":380,"percent_change":635,"volume":1540,"transactions":9,"vwap":1227},"2025-10-29",22000,{"date":1542,"open":1232,"high":1219,"low":1232,"close":1225,"change":1192,"percent_change":327,"volume":1467,"transactions":9,"vwap":1225},"2025-10-28",{"date":1544,"open":1545,"high":1197,"low":1546,"close":1197,"change":1150,"percent_change":1151,"volume":1547,"transactions":9,"vwap":1197},"2025-10-27",52.14,52.09,4000,{"date":1549,"open":1225,"high":1225,"low":1550,"close":1551,"change":1552,"percent_change":82,"volume":1553,"transactions":9,"vwap":1551},"2025-10-24",52.00099945,52.080002,0.075,21900,{"date":1555,"open":1227,"high":1227,"low":1556,"close":1557,"change":586,"percent_change":586,"volume":1134,"transactions":9,"vwap":1557},"2025-10-23",51.921,52.0050011,{"date":1559,"open":1560,"high":1536,"low":1560,"close":1557,"change":471,"percent_change":472,"volume":1561,"transactions":9,"vwap":1557},"2025-10-22",51.985,6600,{"date":1563,"open":1470,"high":1236,"low":1470,"close":1564,"change":1347,"percent_change":673,"volume":1565,"transactions":9,"vwap":1564},"2025-10-21",51.995,9100,{"date":1567,"open":1270,"high":1568,"low":1270,"close":1180,"change":708,"percent_change":683,"volume":1569,"transactions":9,"vwap":1180},"2025-10-20",51.944,1600,{"date":1571,"open":1572,"high":1257,"low":1171,"close":1251,"change":1573,"percent_change":428,"volume":1574,"transactions":9,"vwap":1251},"2025-10-17",51.786,-0.025,2700,{"date":1576,"open":1275,"high":1470,"low":1275,"close":1252,"change":1511,"percent_change":389,"volume":1577,"transactions":9,"vwap":1252},"2025-10-16",6900,{"date":1579,"open":1580,"high":1581,"low":1492,"close":1462,"change":731,"percent_change":489,"volume":1582,"transactions":9,"vwap":1462},"2025-10-15",51.755,51.859,31300,{"date":1584,"open":1001,"high":1351,"low":1001,"close":1274,"change":472,"percent_change":152,"volume":1585,"transactions":9,"vwap":1274},"2025-10-14",4600,{"date":1587,"open":950,"high":1446,"low":950,"close":1167,"change":586,"percent_change":586,"volume":1588,"transactions":9,"vwap":1167},"2025-10-13",3100,{"date":1590,"open":1317,"high":1257,"low":1167,"close":1167,"change":673,"percent_change":731,"volume":1574,"transactions":9,"vwap":1167},"2025-10-10",{"date":1592,"open":1237,"high":1237,"low":1001,"close":1001,"change":555,"percent_change":628,"volume":1593,"transactions":9,"vwap":1001},"2025-10-09",82600,{"date":1595,"open":1596,"high":1411,"low":1596,"close":1181,"change":586,"percent_change":586,"volume":1597,"transactions":9,"vwap":1181},"2025-10-08",51.52,27700,{"date":1599,"open":1017,"high":1311,"low":1017,"close":1181,"change":437,"percent_change":317,"volume":1600,"transactions":9,"vwap":1181},"2025-10-07",30900,{"date":1602,"open":1232,"high":1232,"low":1446,"close":1284,"change":380,"percent_change":635,"volume":759,"transactions":9,"vwap":1284},"2025-10-06",{"date":1604,"open":1237,"high":1237,"low":1284,"close":1388,"change":472,"percent_change":152,"volume":842,"transactions":9,"vwap":1388},"2025-10-03",{"date":1606,"open":1446,"high":1218,"low":1446,"close":1275,"change":152,"percent_change":619,"volume":1607,"transactions":9,"vwap":1275},"2025-10-02",212300,{"date":1609,"open":1379,"high":1171,"low":1154,"close":1446,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1446},"2025-10-01",-0.18,-0.35,52800,{"date":1614,"open":1249,"high":1325,"low":1311,"close":1311,"change":380,"percent_change":635,"volume":1615,"transactions":9,"vwap":1311},"2025-09-30",11200,{"date":1617,"open":1618,"high":1618,"low":1366,"close":1251,"change":1619,"percent_change":191,"volume":1459,"transactions":9,"vwap":1251},"2025-09-29",51.959,-0.009,{"date":1621,"open":1622,"high":1257,"low":1622,"close":1293,"change":1623,"percent_change":389,"volume":1027,"transactions":9,"vwap":1293},"2025-09-26",51.741,0.049,{"date":1625,"open":1266,"high":1626,"low":1627,"close":1311,"change":845,"percent_change":419,"volume":1628,"transactions":9,"vwap":1311},"2025-09-25",51.854,51.731,4500,{"date":1630,"open":1631,"high":1532,"low":1366,"close":1632,"change":1633,"percent_change":555,"volume":1416,"transactions":9,"vwap":1632},"2025-09-24",51.954,51.875,-0.098,{"date":1635,"open":1636,"high":1637,"low":1255,"close":1638,"change":1639,"percent_change":390,"volume":1640,"transactions":9,"vwap":1638},"2025-09-23",51.911,51.999,51.973,0.093,3500,{"date":1642,"open":1243,"high":1243,"low":1462,"close":1500,"change":437,"percent_change":317,"volume":1643,"transactions":9,"vwap":1500},"2025-09-22",14400,{"date":1645,"open":1646,"high":1532,"low":1462,"close":1257,"change":1573,"percent_change":428,"volume":1647,"transactions":9,"vwap":1257},"2025-09-19",51.843,17700,{"date":1649,"open":1650,"high":1243,"low":1318,"close":1632,"change":437,"percent_change":317,"volume":1422,"transactions":9,"vwap":1632},"2025-09-18",51.795,{"date":1652,"open":1250,"high":1180,"low":1653,"close":1654,"change":437,"percent_change":317,"volume":1655,"transactions":9,"vwap":1654},"2025-09-17",51.761,51.845,36500,{"date":1657,"open":1257,"high":1500,"low":1658,"close":1313,"change":1659,"percent_change":673,"volume":808,"transactions":9,"vwap":1313},"2025-09-16",51.742,0.056,{"date":1661,"open":1218,"high":1366,"low":1662,"close":1663,"change":1664,"percent_change":288,"volume":1459,"transactions":9,"vwap":1663},"2025-09-15",51.747,51.759,0.143,{"date":1666,"open":1667,"high":1351,"low":1011,"close":1668,"change":1669,"percent_change":880,"volume":1588,"transactions":9,"vwap":1668},"2025-09-12",51.605,51.616,0.026,{"date":1671,"open":996,"high":1284,"low":996,"close":1167,"change":22,"percent_change":873,"volume":821,"transactions":9,"vwap":1167},"2025-09-11",{"date":1673,"open":1262,"high":1262,"low":1003,"close":997,"change":1674,"percent_change":1400,"volume":1675,"transactions":9,"vwap":997},"2025-09-10",0.139,57600,{"date":1677,"open":878,"high":1012,"low":802,"close":1678,"change":1679,"percent_change":428,"volume":1276,"transactions":9,"vwap":1678},"2025-09-09",51.331,-0.024,{"date":1681,"open":762,"high":1012,"low":811,"close":757,"change":1682,"percent_change":873,"volume":1683,"transactions":9,"vwap":757},"2025-09-08",0.119,113700,{"date":1685,"open":662,"high":1686,"low":662,"close":1687,"change":1688,"percent_change":1151,"volume":1228,"transactions":9,"vwap":1687},"2025-09-05",51.277,51.236,0.156,{"date":1690,"open":1691,"high":1691,"low":699,"close":860,"change":280,"percent_change":82,"volume":1692,"transactions":9,"vwap":860},"2025-09-04",51.34,5700,{"date":1694,"open":878,"high":878,"low":1695,"close":698,"change":673,"percent_change":89,"volume":1696,"transactions":9,"vwap":698},"2025-09-03",50.838,3000,{"date":1698,"open":487,"high":699,"low":487,"close":699,"change":242,"percent_change":211,"volume":716,"transactions":9,"vwap":699},"2025-09-02",{"date":1700,"open":802,"high":802,"low":819,"close":807,"change":390,"percent_change":907,"volume":1701,"transactions":9,"vwap":807},"2025-08-29",11400,{"date":1703,"open":736,"high":797,"low":705,"close":719,"change":380,"percent_change":635,"volume":1704,"transactions":9,"vwap":719},"2025-08-28",56300,{"date":1706,"open":819,"high":807,"low":819,"close":898,"change":472,"percent_change":152,"volume":1422,"transactions":9,"vwap":898},"2025-08-27",{"date":1708,"open":1709,"high":1710,"low":860,"close":860,"change":1711,"percent_change":478,"volume":701,"transactions":9,"vwap":860},"2025-08-26",51.155,51.207,-0.125,{"date":1713,"open":720,"high":775,"low":1714,"close":812,"change":894,"percent_change":873,"volume":1126,"transactions":9,"vwap":812},"2025-08-25",51.101,{"date":1716,"open":851,"high":736,"low":646,"close":818,"change":1552,"percent_change":1245,"volume":1717,"transactions":9,"vwap":818},"2025-08-22",5400,{"date":1719,"open":663,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":-6,"volume":1724,"transactions":9,"vwap":1722},"2025-08-21",51.098999,50.92,51.014999,-0.002,17900,{"date":1726,"open":698,"high":1727,"low":647,"close":1728,"change":785,"percent_change":152,"volume":1692,"transactions":9,"vwap":1728},"2025-08-20",51.183,51.016998,{"date":1730,"open":818,"high":884,"low":1731,"close":1731,"change":1732,"percent_change":428,"volume":1733,"transactions":9,"vwap":1731},"2025-08-19",50.998,-0.026,28000,{"date":1735,"open":1736,"high":736,"low":704,"close":721,"change":1347,"percent_change":673,"volume":1049,"transactions":9,"vwap":721},"2025-08-18",51.075001,{"date":1738,"open":705,"high":705,"low":662,"close":1739,"change":1740,"percent_change":418,"volume":1741,"transactions":9,"vwap":1739},"2025-08-15",50.969,-0.037,15700,{"date":1743,"open":1744,"high":945,"low":699,"close":1745,"change":1746,"percent_change":471,"volume":1747,"transactions":9,"vwap":1745},"2025-08-14",51.02,51.0060005,0.006,46100,{"date":1749,"open":719,"high":860,"low":706,"close":647,"change":437,"percent_change":317,"volume":1750,"transactions":9,"vwap":647},"2025-08-13",149000,{"date":1752,"open":656,"high":762,"low":1753,"close":663,"change":418,"percent_change":419,"volume":1754,"transactions":9,"vwap":663},"2025-08-12",50.931,135400,{"date":1756,"open":736,"high":930,"low":698,"close":819,"change":317,"percent_change":22,"volume":1757,"transactions":9,"vwap":819},"2025-08-11",8000,{"date":1759,"open":697,"high":867,"low":616,"close":646,"change":152,"percent_change":619,"volume":1537,"transactions":9,"vwap":646},"2025-08-08",{"date":1761,"open":656,"high":1762,"low":611,"close":841,"change":1763,"percent_change":152,"volume":759,"transactions":9,"vwap":841},"2025-08-07",51.077999,0.021,{"date":1765,"open":656,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":190,"volume":1770,"transactions":9,"vwap":1768},"2025-08-06",51.019001,50.83,50.919,-0.006,22700,{"date":1772,"open":798,"high":798,"low":713,"close":689,"change":317,"percent_change":22,"volume":1773,"transactions":9,"vwap":689},"2025-08-05",102400,{"date":1775,"open":648,"high":1753,"low":1776,"close":833,"change":471,"percent_change":472,"volume":1628,"transactions":9,"vwap":833},"2025-08-04",50.781,{"date":1778,"open":452,"high":1779,"low":452,"close":1780,"change":935,"percent_change":232,"volume":701,"transactions":9,"vwap":1780},"2025-08-01",50.907,50.855,{"date":1782,"open":647,"high":1783,"low":662,"close":1744,"change":280,"percent_change":82,"volume":1640,"transactions":9,"vwap":1744},"2025-07-31",51.063999,{"date":1785,"open":1786,"high":1786,"low":1787,"close":662,"change":1788,"percent_change":418,"volume":1416,"transactions":9,"vwap":662},"2025-07-30",51.022999,50.871,-0.035,{"date":1790,"open":1739,"high":1042,"low":632,"close":1791,"change":279,"percent_change":280,"volume":799,"transactions":9,"vwap":1791},"2025-07-29",50.985,{"date":1793,"open":841,"high":704,"low":605,"close":662,"change":1239,"percent_change":1794,"volume":864,"transactions":9,"vwap":662},"2025-07-28",0.17,{"date":1796,"open":561,"high":1797,"low":561,"close":833,"change":152,"percent_change":619,"volume":1459,"transactions":9,"vwap":833},"2025-07-25",50.916,{"date":1799,"open":1800,"high":1801,"low":521,"close":1095,"change":279,"percent_change":280,"volume":1802,"transactions":9,"vwap":1095},"2025-07-24",50.761,50.899,6800,{"date":1804,"open":605,"high":1805,"low":452,"close":916,"change":707,"percent_change":708,"volume":1806,"transactions":9,"vwap":916},"2025-07-23",50.892,45100,{"date":1808,"open":528,"high":632,"low":528,"close":1809,"change":1810,"percent_change":428,"volume":891,"transactions":9,"vwap":1809},"2025-07-22",50.738,-0.027,{"date":1812,"open":442,"high":442,"low":1813,"close":1814,"change":279,"percent_change":280,"volume":1815,"transactions":9,"vwap":1814},"2025-07-21",50.692,50.765,3700,{"date":1817,"open":512,"high":606,"low":1818,"close":444,"change":894,"percent_change":873,"volume":1038,"transactions":9,"vwap":444},"2025-07-18",50.634,{"date":1820,"open":1065,"high":426,"low":1065,"close":1821,"change":191,"percent_change":380,"volume":1822,"transactions":9,"vwap":1821},"2025-07-17",50.615,5800,{"date":1824,"open":417,"high":435,"low":461,"close":1060,"change":1192,"percent_change":327,"volume":1467,"transactions":9,"vwap":1060},"2025-07-16",{"date":1826,"open":442,"high":442,"low":487,"close":1827,"change":200,"percent_change":201,"volume":799,"transactions":9,"vwap":1827},"2025-07-15",50.665,{"date":1829,"open":1830,"high":916,"low":1830,"close":427,"change":191,"percent_change":380,"volume":993,"transactions":9,"vwap":427},"2025-07-14",50.53,{"date":1832,"open":625,"high":625,"low":443,"close":444,"change":419,"percent_change":352,"volume":1757,"transactions":9,"vwap":444},"2025-07-11",{"date":1834,"open":611,"high":1835,"low":442,"close":735,"change":1511,"percent_change":389,"volume":1286,"transactions":9,"vwap":735},"2025-07-10",50.948,{"date":1837,"open":699,"high":1838,"low":1839,"close":1095,"change":708,"percent_change":307,"volume":1116,"transactions":9,"vwap":1095},"2025-07-09",50.909,50.728,{"date":1841,"open":444,"high":690,"low":1842,"close":1842,"change":1843,"percent_change":880,"volume":1640,"transactions":9,"vwap":1842},"2025-07-08",50.725,0.025,{"date":1845,"open":790,"high":790,"low":521,"close":443,"change":335,"percent_change":336,"volume":951,"transactions":9,"vwap":443},"2025-07-07",{"date":1847,"open":884,"high":884,"low":922,"close":922,"change":962,"percent_change":471,"volume":870,"transactions":9,"vwap":922},"2025-07-03",{"date":1849,"open":915,"high":625,"low":1850,"close":605,"change":1443,"percent_change":191,"volume":765,"transactions":9,"vwap":605},"2025-07-02",50.671,{"date":1852,"open":444,"high":632,"low":444,"close":1853,"change":1854,"percent_change":1156,"volume":1855,"transactions":9,"vwap":1853},"2025-07-01",50.812,-0.158,59800,{"date":1857,"open":487,"high":719,"low":487,"close":663,"change":307,"percent_change":1858,"volume":1859,"transactions":9,"vwap":663},"2025-06-30",0.39,50100,{"date":1861,"open":436,"high":1862,"low":436,"close":442,"change":1326,"percent_change":437,"volume":1863,"transactions":9,"vwap":442},"2025-06-27",50.859,10300,{"date":1865,"open":1866,"high":1767,"low":1866,"close":1867,"change":317,"percent_change":22,"volume":1472,"transactions":9,"vwap":1867},"2025-06-26",50.663,50.755,{"date":1869,"open":426,"high":443,"low":426,"close":1089,"change":279,"percent_change":280,"volume":1870,"transactions":9,"vwap":1089},"2025-06-25",1900,{"date":1872,"open":522,"high":1873,"low":461,"close":426,"change":317,"percent_change":22,"volume":1049,"transactions":9,"vwap":426},"2025-06-24",50.718,{"date":1875,"open":1876,"high":1876,"low":470,"close":450,"change":730,"percent_change":731,"volume":1877,"transactions":9,"vwap":450},"2025-06-23",50.639,3300,{"date":1879,"open":1880,"high":470,"low":1880,"close":1881,"change":152,"percent_change":619,"volume":1574,"transactions":9,"vwap":1881},"2025-06-20",50.365,50.495,{"date":1883,"open":1065,"high":486,"low":1884,"close":580,"change":1191,"percent_change":1192,"volume":1459,"transactions":9,"vwap":580},"2025-06-18",50.409,{"date":1886,"open":1887,"high":1888,"low":1889,"close":477,"change":730,"percent_change":731,"volume":1890,"transactions":9,"vwap":477},"2025-06-17",50.4,50.508,50.371,3200,{"date":1892,"open":371,"high":371,"low":1893,"close":1880,"change":1894,"percent_change":389,"volume":1895,"transactions":9,"vwap":1880},"2025-06-16",50.335,0.043,1800,{"date":1897,"open":371,"high":371,"low":396,"close":1898,"change":1899,"percent_change":1496,"volume":1900,"transactions":9,"vwap":1898},"2025-06-13",50.322,-0.148,2400,{"date":1902,"open":520,"high":477,"low":520,"close":477,"change":280,"percent_change":82,"volume":1588,"transactions":9,"vwap":477},"2025-06-12",{"date":1904,"open":1905,"high":1887,"low":1906,"close":1887,"change":708,"percent_change":307,"volume":1027,"transactions":9,"vwap":1887},"2025-06-11",50.37,50.362,{"date":1908,"open":1909,"high":1910,"low":398,"close":1911,"change":437,"percent_change":317,"volume":993,"transactions":9,"vwap":1911},"2025-06-10",50.34,50.355,50.3,{"date":1913,"open":398,"high":396,"low":1914,"close":1915,"change":1239,"percent_change":1794,"volume":852,"transactions":9,"vwap":1915},"2025-06-09",50.18,50.27,{"date":1917,"open":362,"high":362,"low":1918,"close":1918,"change":418,"percent_change":419,"volume":1919,"transactions":9,"vwap":1918},"2025-06-06",50.185,2900,{"date":1921,"open":399,"high":1922,"low":1923,"close":1924,"change":152,"percent_change":619,"volume":724,"transactions":9,"vwap":1924},"2025-06-05",50.31,50.21,50.255,{"date":1926,"open":1909,"high":1909,"low":1927,"close":1928,"change":1929,"percent_change":96,"volume":772,"transactions":9,"vwap":1928},"2025-06-04",50.14,50.215,0.254,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1191,"percent_change":1192,"volume":1890,"transactions":9,"vwap":1934},"2025-06-03",50.040001,50.060001,49.961,{"date":1936,"open":1937,"high":1938,"low":294,"close":1939,"change":1940,"percent_change":1941,"volume":1031,"transactions":9,"vwap":1939},"2025-06-02",49.93,49.99,49.976,-0.284,-0.57,{"date":1943,"open":1944,"high":359,"low":1945,"close":359,"change":317,"percent_change":22,"volume":1416,"transactions":9,"vwap":359},"2025-05-30",50.16,50.15,{"date":1947,"open":295,"high":1948,"low":295,"close":1948,"change":1949,"percent_change":23,"volume":1950,"transactions":9,"vwap":1948},"2025-05-29",50.2,0.123,6500,{"date":1952,"open":349,"high":1953,"low":1954,"close":1955,"change":976,"percent_change":437,"volume":759,"transactions":9,"vwap":1955},"2025-05-28",50.13,50.044998,50.077,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1933,"change":1961,"percent_change":1858,"volume":1962,"transactions":9,"vwap":1933},"2025-05-27",50.0099983,50.069,49.96,0.195,21700,{"date":1964,"open":1965,"high":1965,"low":267,"close":1966,"change":962,"percent_change":471,"volume":1177,"transactions":9,"vwap":1966},"2025-05-23",50.19,49.865,{"date":1968,"open":1969,"high":1970,"low":314,"close":1971,"change":586,"percent_change":586,"volume":780,"transactions":9,"vwap":1971},"2025-05-22",49.75,49.9,49.86,{"date":1973,"open":295,"high":306,"low":1971,"close":1971,"change":1974,"percent_change":1975,"volume":932,"transactions":9,"vwap":1971},"2025-05-21",-0.179,-0.36,{"date":1977,"open":1978,"high":1978,"low":306,"close":1979,"change":380,"percent_change":635,"volume":1547,"transactions":9,"vwap":1979},"2025-05-20",50.11,50.039001,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":201,"volume":1574,"transactions":9,"vwap":1984},"2025-05-19",50.018002,50.080002,50.078999,-0.046,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":730,"percent_change":731,"volume":993,"transactions":9,"vwap":1990},"2025-05-16",50.09,50.17,50.125,{"date":1992,"open":350,"high":1993,"low":350,"close":306,"change":280,"percent_change":82,"volume":1459,"transactions":9,"vwap":306},"2025-05-15",50.029999,{"date":1995,"open":1993,"high":1993,"low":295,"close":1996,"change":191,"percent_change":380,"volume":1416,"transactions":9,"vwap":1996},"2025-05-14",49.95,{"date":1998,"open":1999,"high":306,"low":350,"close":351,"change":2000,"percent_change":1150,"volume":870,"transactions":9,"vwap":351},"2025-05-13",49.996,0.079,{"date":2002,"open":2003,"high":1960,"low":2003,"close":2004,"change":1356,"percent_change":89,"volume":2005,"transactions":9,"vwap":2004},"2025-05-12",49.84,49.891,31700,{"date":2007,"open":2008,"high":316,"low":2008,"close":334,"change":1552,"percent_change":1245,"volume":724,"transactions":9,"vwap":334},"2025-05-09",49.57,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1326,"percent_change":437,"volume":1900,"transactions":9,"vwap":2013},"2025-05-08",49.51,49.735,49.705,{"date":2015,"open":2016,"high":138,"low":2017,"close":2018,"change":2019,"percent_change":1151,"volume":2020,"transactions":9,"vwap":2018},"2025-05-07",49.7,49.63,49.69,0.152,16300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":152,"volume":1585,"transactions":9,"vwap":2026},"2025-05-06",49.504,49.609,49.45,49.538,0.018,{"date":2029,"open":2030,"high":2030,"low":248,"close":2031,"change":1623,"percent_change":708,"volume":1877,"transactions":9,"vwap":2031},"2025-05-05",49.87,49.52,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":201,"volume":1692,"transactions":9,"vwap":2036},"2025-05-02",49.514,49.53,49.471,-0.044,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":869,"volume":1900,"transactions":9,"vwap":2043},"2025-05-01",49.545,49.59,49.458,49.515,-0.295,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":428,"percent_change":363,"volume":1900,"transactions":9,"vwap":2049},"2025-04-30",49.83,49.792,49.81,{"date":2051,"open":2052,"high":276,"low":2053,"close":1971,"change":472,"percent_change":152,"volume":2054,"transactions":9,"vwap":1971},"2025-04-29",49.88,49.839,2800,{"date":2056,"open":2003,"high":2030,"low":2057,"close":2003,"change":152,"percent_change":619,"volume":1717,"transactions":9,"vwap":2003},"2025-04-28",49.74,{"date":2059,"open":2060,"high":267,"low":2061,"close":267,"change":390,"percent_change":1097,"volume":1014,"transactions":9,"vwap":267},"2025-04-25",49.715,49.68,{"date":181,"open":2063,"high":2064,"low":2035,"close":314,"change":280,"percent_change":82,"volume":1314,"transactions":9,"vwap":314},49.55,49.67]