[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSIG":3,"homepage-market-summary":29,"stock-historical-QSIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QSIG","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},"WisdomTree U.S. Short Term Corporate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4314,2.1,"Monthly",{"close":17,"open":18,"high":17,"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},47.389,47.3705,47.361,47.305,0.084,0.18,2196.090256,49.45,47.1409,4717.5489388685255,10.7,569,{"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":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},4170,1522004.783656,-2.28,"2025-04-24",[182,185,192,201,211,221,231,238,248,256,266,275,284,293,302,312,321,331,338,346,355,364,373,380,388,395,403,409,419,428,437,446,453,461,470,477,486,495,503,511,519,527,533,541,549,556,565,575,585,591,600,607,616,624,631,639,648,656,665,674,682,688,693,699,703,709,715,718,722,729,735,739,743,749,755,760,765,772,776,782,786,791,795,798,803,809,813,816,820,825,829,833,836,842,846,850,856,860,863,868,873,877,881,887,892,898,904,908,911,915,919,924,928,933,937,942,945,953,959,965,968,972,977,983,988,991,995,998,1003,1008,1012,1017,1022,1027,1033,1038,1041,1045,1051,1056,1060,1064,1069,1071,1077,1079,1084,1089,1093,1098,1103,1107,1111,1117,1122,1126,1133,1139,1144,1148,1152,1155,1158,1162,1166,1168,1173,1176,1179,1182,1188,1190,1195,1199,1202,1208,1214,1219,1222,1224,1228,1232,1236,1240,1243,1246,1248,1251,1254,1258,1263,1266,1268,1271,1274,1277,1279,1281,1283,1286,1290,1293,1297,1300,1304,1308,1310,1312,1316,1320,1325,1327,1330,1334,1337,1339,1343,1349,1352,1356,1358,1362,1364,1367,1370,1372,1374,1376,1378,1380,1384,1386,1390,1392,1396,1399,1402,1407,1413,1420,1423,1427,1431,1436,1440,1443,1447,1450,1452,1455,1458,1460,1463,1465,1467,1470,1472,1475,1480,1486,1489,1493,1496,1500,1503,1505,1507,1510,1512,1515,1518,1520,1523,1527,1531,1535,1539,1541,1544,1548,1552,1554,1558,1560,1562,1564,1567,1569,1573,1576,1580,1583,1586,1590,1593,1596,1598,1602,1607,1611,1614,1619,1622,1625,1628,1630,1632,1635,1637,1639,1641,1644,1648,1651,1655,1658,1663,1667,1670,1674,1679,1682,1686,1689,1693,1695,1697,1700,1704,1706,1711,1713,1715,1717,1719,1722,1727,1731,1736,1739,1741,1743,1745,1748,1750,1752,1755,1759,1761,1764,1767,1770,1775,1778,1780,1782,1784,1787,1789,1791,1793,1795,1797,1799,1801],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},60,47.3726,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":81,"volume":189,"transactions":190,"vwap":191},"2026-10-05",47.26,0.065,639.1829,30,47.2773,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",47.32,47.24,-0.045,-0.1,1129.8014,45,47.2848,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",47.195,47.285,47.16,0.0998,0.21,1814.2618,54,47.2413,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",47.21,47.17,47.1852,-0.0148,-0.03,3390.3869,88,47.1827,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":209,"vwap":230},"2026-09-29",47.18,47.2018,47.155,47.2,0.03,0.06,1516.2618,47.186,{"date":232,"open":25,"high":226,"low":25,"close":214,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",-0.14,-0.3,1440.2618,69,47.183,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",47.28,47.31,47.22,-0.1148,-0.24,9947.7242,159,47.2502,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":233,"volume":253,"transactions":254,"vwap":255},"2026-09-24",47.525,47.4248,-0.0686,1767.5128,61,47.458,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",47.61,47.465,47.4934,-0.2215,-0.46,4973.5128,84,47.4974,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":209,"vwap":274},"2026-09-22",47.72,47.68,47.7149,0.006,0.01,2078.5128,47.6961,{"date":276,"open":269,"high":277,"low":269,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",47.7099,47.7089,0.059,0.12,2433.5128,56,47.6975,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",47.69,47.6499,-0.0751,-0.16,6599.5128,52,47.674,{"date":294,"open":295,"high":295,"low":286,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",47.7323,47.725,0.0809,0.17,7871.5128,120,47.7145,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",47.765,47.775,47.6441,-0.0209,-0.04,4605.8943,63,47.7357,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":272,"volume":318,"transactions":319,"vwap":320},"2026-09-15",47.6899,47.66,47.665,0.0068,664.1188,37,47.6674,{"date":322,"open":269,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",47.7,47.6,47.6582,-0.0717,-0.15,9200.5128,123,47.6741,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":209,"vwap":337},"2026-09-11",47.7299,-0.0401,-0.08,1770.5748,47.581,{"date":339,"open":340,"high":340,"low":286,"close":341,"change":342,"percent_change":262,"volume":343,"transactions":344,"vwap":345},"2026-09-10",47.97,47.77,-0.2202,5324.1063,66,47.7673,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":319,"vwap":354},"2026-09-09",48,48.001,47.9902,-0.005,-0.01,1236.9343,47.9942,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",48.04,47.9952,-0.025,-0.05,4322.8943,91,48.0116,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":209,"vwap":372},"2026-09-04",48.035,48.01,48.0202,0.0102,0.02,4197.0183,48.0236,{"date":374,"open":375,"high":376,"low":367,"close":367,"change":370,"percent_change":151,"volume":377,"transactions":378,"vwap":379},"2026-09-03",48.05,48.055,11549.5128,58,48.0346,{"date":381,"open":382,"high":375,"low":383,"close":384,"change":370,"percent_change":151,"volume":385,"transactions":386,"vwap":387},"2026-09-02",47.98,47.9073,47.99,15907.1443,81,48.0181,{"date":389,"open":366,"high":366,"low":390,"close":340,"change":391,"percent_change":289,"volume":392,"transactions":393,"vwap":394},"2026-09-01",47.96,-0.075,6346.8943,68,47.9798,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":352,"volume":401,"transactions":386,"vwap":402},"2026-08-31",48.065,48.03,48.045,-0.0051,8715.0866,48.0366,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":335,"percent_change":111,"volume":407,"transactions":282,"vwap":408},"2026-08-28",48.19,48.0501,794.2066,48.0827,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":360,"volume":416,"transactions":417,"vwap":418},"2026-08-27",48.16,48.26,48.13,48.1301,-0.0256,7585.7478,167,48.1844,{"date":420,"open":421,"high":422,"low":413,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",48.14,48.1557,-0.1945,-0.4,1199.3077,42,48.1435,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":298,"volume":434,"transactions":435,"vwap":436},"2026-08-25",48.32,48.3502,48.2426,0.0834,2578.3077,55,48.3068,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":272,"volume":443,"transactions":444,"vwap":445},"2026-08-24",48.27,48.251,48.2668,0.0067,1898.3077,49,48.2629,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":-6,"volume":450,"transactions":451,"vwap":452},"2026-08-21",48.2601,-0.0001,164.3077,29,48.2593,{"date":454,"open":439,"high":439,"low":455,"close":456,"change":457,"percent_change":197,"volume":458,"transactions":459,"vwap":460},"2026-08-20",48.24,48.2602,-0.0498,1528.3077,36,48.2482,{"date":462,"open":463,"high":463,"low":439,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",48.42,48.31,0.0393,0.08,33417.3795,121,48.296,{"date":471,"open":439,"high":472,"low":439,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":348,"vwap":476},"2026-08-18",48.2707,0.0007,0,4678.322,48.2698,{"date":478,"open":479,"high":480,"low":481,"close":439,"change":482,"percent_change":483,"volume":484,"transactions":199,"vwap":485},"2026-08-17",48.28,48.3092,48.2501,-0.0299,-0.06,4503.4154,48.2951,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":483,"volume":492,"transactions":493,"vwap":494},"2026-08-14",48.45,48.2948,48.2999,-0.0269,1429.4774,53,48.4004,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":81,"volume":500,"transactions":501,"vwap":502},"2026-08-13",48.36,48.3268,0.067,1475.4154,39,48.3381,{"date":504,"open":505,"high":505,"low":455,"close":506,"change":507,"percent_change":466,"volume":508,"transactions":509,"vwap":510},"2026-08-12",48.2742,48.2598,0.0399,2982.4154,50,48.2582,{"date":512,"open":455,"high":412,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",48.2199,0.0249,0.05,1456.3278,44,48.2381,{"date":520,"open":455,"high":521,"low":522,"close":523,"change":524,"percent_change":327,"volume":525,"transactions":435,"vwap":526},"2026-08-10",48.25,48.18,48.195,-0.0711,4946.3278,48.2237,{"date":528,"open":455,"high":529,"low":455,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":236,"vwap":529},"2026-08-07",48.2661,0.076,0.16,505.3278,{"date":534,"open":455,"high":455,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":426,"vwap":540},"2026-08-06",48.17,48.1901,-0.0614,-0.13,1802.8526,48.193,{"date":542,"open":543,"high":439,"low":455,"close":544,"change":545,"percent_change":474,"volume":546,"transactions":547,"vwap":548},"2026-08-05",48.2416,48.2515,0.0015,1860.8526,43,48.254,{"date":550,"open":412,"high":479,"low":551,"close":521,"change":552,"percent_change":553,"volume":554,"transactions":509,"vwap":555},"2026-08-04",48.245,0.0902,0.19,1685.5456,48.2599,{"date":557,"open":558,"high":455,"low":421,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",48.15,48.1598,0.0637,0.13,3136.8526,41,48.1856,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":360,"volume":572,"transactions":573,"vwap":574},"2026-07-31",48.09,48.0999,48.085,48.0961,-0.024,746.0333,38,48.0819,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":370,"volume":582,"transactions":583,"vwap":584},"2026-07-30",48.155,48.1656,48.1,48.1201,0.0079,2507.8526,62,48.124,{"date":586,"open":375,"high":587,"low":398,"close":587,"change":588,"percent_change":272,"volume":589,"transactions":319,"vwap":590},"2026-07-29",48.1122,0.0053,1284.8526,48.0407,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",48.07,48.1069,-0.113,-0.23,1552.8526,33,48.0833,{"date":601,"open":602,"high":602,"low":603,"close":513,"change":604,"percent_change":227,"volume":605,"transactions":378,"vwap":606},"2026-07-27",48.225,48.21,0.0151,2169.8526,48.2152,{"date":608,"open":609,"high":479,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":501,"vwap":615},"2026-07-24",48.205,48.2026,48.2048,0.0713,0.15,7071.8526,48.2217,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":547,"vwap":623},"2026-07-23",48.1699,48.1335,-0.0964,-0.2,2310.8526,48.1475,{"date":625,"open":412,"high":412,"low":626,"close":626,"change":627,"percent_change":360,"volume":628,"transactions":629,"vwap":630},"2026-07-22",48.2299,-0.022,1987.8526,35,48.2525,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":563,"vwap":638},"2026-07-21",48.2794,48.2519,-0.0431,-0.09,1553.8726,48.2762,{"date":640,"open":430,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":426,"vwap":647},"2026-07-20",48.33,48.29,48.295,-0.0548,-0.11,3660.8526,48.3111,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":370,"volume":653,"transactions":654,"vwap":655},"2026-07-17",48.375,48.3498,0.0099,228.9146,20,48.3677,{"date":657,"open":658,"high":659,"low":430,"close":660,"change":661,"percent_change":360,"volume":662,"transactions":663,"vwap":664},"2026-07-16",48.335,48.3599,48.3399,-0.0249,13253.8526,196,48.3348,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":209,"vwap":497},"2026-07-15",48.35,48.395,48.3389,48.3648,0.0947,0.2,2840.7506,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":531,"volume":679,"transactions":680,"vwap":681},"2026-07-14",48.255,48.2701,0.0753,1638.894,32,48.2632,{"date":683,"open":521,"high":464,"low":684,"close":684,"change":685,"percent_change":111,"volume":686,"transactions":209,"vwap":687},"2026-07-13",48.1948,-0.0802,5127.9006,48.2881,{"date":689,"open":642,"high":430,"low":690,"close":690,"change":691,"percent_change":483,"volume":692,"transactions":9,"vwap":690},"2026-07-10",48.275,-0.031,4500,{"date":694,"open":479,"high":641,"low":479,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",48.306,0.036,0.07,2300,{"date":700,"open":701,"high":479,"low":521,"close":439,"change":359,"percent_change":360,"volume":702,"transactions":9,"vwap":439},"2026-07-08",48.261,2800,{"date":704,"open":705,"high":667,"low":479,"close":643,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":643},"2026-07-07",48.34,-0.085,-0.18,4700,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":474,"percent_change":474,"volume":714,"transactions":9,"vwap":713},"2026-07-06",48.39,48.37,48.38,3700,{"date":716,"open":712,"high":713,"low":667,"close":713,"change":717,"percent_change":22,"volume":175,"transactions":9,"vwap":713},"2026-07-02",0.085,{"date":719,"open":642,"high":720,"low":642,"close":643,"change":691,"percent_change":483,"volume":721,"transactions":9,"vwap":643},"2026-07-01",48.325,500,{"date":723,"open":712,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",48.388,48.326,-0.059,-0.12,1200,{"date":730,"open":497,"high":731,"low":497,"close":732,"change":733,"percent_change":272,"volume":734,"transactions":9,"vwap":732},"2026-06-29",48.4,48.385,0.005,1400,{"date":736,"open":737,"high":711,"low":497,"close":713,"change":151,"percent_change":466,"volume":738,"transactions":9,"vwap":713},"2026-06-26",48.365,2000,{"date":740,"open":712,"high":712,"low":658,"close":705,"change":233,"percent_change":741,"volume":742,"transactions":9,"vwap":705},"2026-06-25",-0.29,2100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":697,"percent_change":81,"volume":714,"transactions":9,"vwap":748},"2026-06-24",48.49,48.5,48.47,48.48,{"date":750,"open":731,"high":751,"low":731,"close":752,"change":753,"percent_change":280,"volume":754,"transactions":9,"vwap":752},"2026-06-23",48.445,48.41,0.058,87400,{"date":756,"open":711,"high":731,"low":667,"close":757,"change":758,"percent_change":727,"volume":759,"transactions":9,"vwap":757},"2026-06-22",48.352,-0.058,33300,{"date":761,"open":762,"high":762,"low":763,"close":752,"change":764,"percent_change":613,"volume":692,"transactions":9,"vwap":752},"2026-06-18",48.46,48.407,0.072,{"date":766,"open":746,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",48.52,48.338,-0.172,-0.35,1800,{"date":773,"open":774,"high":767,"low":774,"close":774,"change":775,"percent_change":228,"volume":742,"transactions":9,"vwap":774},"2026-06-16",48.51,0.027,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":466,"volume":781,"transactions":9,"vwap":779},"2026-06-15",48.54,48.483,0.038,1300,{"date":783,"open":784,"high":784,"low":752,"close":751,"change":351,"percent_change":352,"volume":785,"transactions":9,"vwap":751},"2026-06-12",48.63,3100,{"date":787,"open":705,"high":488,"low":705,"close":488,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":488},"2026-06-11",0.111,0.23,6200,{"date":792,"open":713,"high":713,"low":793,"close":793,"change":794,"percent_change":352,"volume":785,"transactions":9,"vwap":793},"2026-06-10",48.339,-0.006,{"date":796,"open":667,"high":667,"low":430,"close":797,"change":753,"percent_change":280,"volume":728,"transactions":9,"vwap":797},"2026-06-09",48.345,{"date":799,"open":430,"high":430,"low":800,"close":800,"change":801,"percent_change":474,"volume":802,"transactions":9,"vwap":800},"2026-06-08",48.287,0.002,300,{"date":804,"open":464,"high":464,"low":805,"close":806,"change":807,"percent_change":808,"volume":721,"transactions":9,"vwap":806},"2026-06-05",48.282,48.285,-0.131,-0.27,{"date":810,"open":752,"high":811,"low":731,"close":812,"change":696,"percent_change":697,"volume":721,"transactions":9,"vwap":812},"2026-06-04",48.44,48.416,{"date":814,"open":752,"high":778,"low":650,"close":713,"change":217,"percent_change":483,"volume":815,"transactions":9,"vwap":713},"2026-06-03",4800,{"date":817,"open":463,"high":463,"low":818,"close":752,"change":819,"percent_change":-6,"volume":698,"transactions":9,"vwap":752},"2026-06-02",48.391,-0.002,{"date":821,"open":667,"high":822,"low":667,"close":823,"change":824,"percent_change":483,"volume":771,"transactions":9,"vwap":823},"2026-06-01",48.43,48.412,-0.028,{"date":826,"open":463,"high":811,"low":463,"close":811,"change":827,"percent_change":697,"volume":828,"transactions":9,"vwap":811},"2026-05-29",0.035,600,{"date":830,"open":497,"high":463,"low":497,"close":831,"change":227,"percent_change":228,"volume":832,"transactions":9,"vwap":831},"2026-05-28",48.405,900,{"date":834,"open":712,"high":650,"low":497,"close":650,"change":515,"percent_change":835,"volume":738,"transactions":9,"vwap":650},"2026-05-27",0.1,{"date":837,"open":705,"high":797,"low":838,"close":720,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":720},"2026-05-26",48.3,-0.121,-0.25,1100,{"date":843,"open":745,"high":745,"low":731,"close":844,"change":845,"percent_change":352,"volume":728,"transactions":9,"vwap":844},"2026-05-22",48.446,-0.003,{"date":847,"open":713,"high":762,"low":713,"close":848,"change":474,"percent_change":474,"volume":849,"transactions":9,"vwap":848},"2026-05-21",48.449,5100,{"date":851,"open":641,"high":852,"low":641,"close":848,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":848},"2026-05-20",48.462,0.126,0.26,3500,{"date":857,"open":641,"high":768,"low":642,"close":858,"change":859,"percent_change":538,"volume":738,"transactions":9,"vwap":858},"2026-05-19",48.323,-0.062,{"date":861,"open":463,"high":463,"low":641,"close":732,"change":733,"percent_change":272,"volume":862,"transactions":9,"vwap":732},"2026-05-18",3800,{"date":864,"open":641,"high":818,"low":641,"close":713,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":713},"2026-05-15",-0.107,-0.22,2500,{"date":869,"open":870,"high":870,"low":748,"close":871,"change":824,"percent_change":483,"volume":872,"transactions":9,"vwap":871},"2026-05-14",48.521,48.487,3900,{"date":874,"open":746,"high":875,"low":746,"close":875,"change":188,"percent_change":561,"volume":876,"transactions":9,"vwap":875},"2026-05-13",48.515,800,{"date":878,"open":879,"high":879,"low":713,"close":488,"change":335,"percent_change":289,"volume":880,"transactions":9,"vwap":488},"2026-05-12",48.58,6400,{"date":882,"open":883,"high":884,"low":746,"close":885,"change":483,"percent_change":727,"volume":886,"transactions":9,"vwap":885},"2026-05-11",48.55,48.56,48.53,3400,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":717,"percent_change":22,"volume":891,"transactions":9,"vwap":890},"2026-05-08",48.62,48.59,400,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":335,"percent_change":289,"volume":897,"transactions":9,"vwap":896},"2026-05-07",48.61,48.64,48.505,8300,{"date":899,"open":890,"high":894,"low":900,"close":901,"change":902,"percent_change":88,"volume":903,"transactions":9,"vwap":901},"2026-05-06",48.57,48.585,0.105,2400,{"date":905,"open":745,"high":906,"low":907,"close":748,"change":151,"percent_change":466,"volume":867,"transactions":9,"vwap":748},"2026-05-05",48.491,48.437,{"date":909,"open":747,"high":747,"low":731,"close":811,"change":910,"percent_change":111,"volume":734,"transactions":9,"vwap":811},"2026-05-04",-0.082,{"date":912,"open":885,"high":883,"low":913,"close":913,"change":775,"percent_change":228,"volume":914,"transactions":9,"vwap":913},"2026-05-01",48.522,1500,{"date":916,"open":745,"high":774,"low":748,"close":917,"change":697,"percent_change":81,"volume":918,"transactions":9,"vwap":917},"2026-04-30",48.495,3300,{"date":920,"open":745,"high":745,"low":921,"close":922,"change":923,"percent_change":866,"volume":785,"transactions":9,"vwap":922},"2026-04-29",48.415,48.425,-0.105,{"date":925,"open":778,"high":926,"low":885,"close":885,"change":359,"percent_change":360,"volume":927,"transactions":9,"vwap":885},"2026-04-28",48.549,5900,{"date":929,"open":894,"high":894,"low":883,"close":930,"change":931,"percent_change":262,"volume":932,"transactions":9,"vwap":930},"2026-04-27",48.555,-0.226,2200,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":499,"percent_change":81,"volume":832,"transactions":9,"vwap":936},"2026-04-24",48.79,48.781,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":794,"percent_change":352,"volume":918,"transactions":9,"vwap":941},"2026-04-23",48.72,48.7,48.714,{"date":943,"open":944,"high":944,"low":939,"close":939,"change":733,"percent_change":272,"volume":734,"transactions":9,"vwap":939},"2026-04-22",48.775,{"date":946,"open":947,"high":948,"low":890,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-21",48.76,48.77,48.715,-0.095,-0.19,3600,{"date":954,"open":955,"high":956,"low":957,"close":955,"change":733,"percent_change":272,"volume":958,"transactions":9,"vwap":955},"2026-04-20",48.81,48.83,48.8,5200,{"date":960,"open":955,"high":961,"low":962,"close":962,"change":963,"percent_change":88,"volume":964,"transactions":9,"vwap":962},"2026-04-17",48.82,48.805,0.106,1700,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":691,"percent_change":483,"volume":802,"transactions":9,"vwap":967},"2026-04-16",48.699,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":370,"percent_change":151,"volume":175,"transactions":9,"vwap":971},"2026-04-15",48.71,48.73,{"date":973,"open":974,"high":975,"low":976,"close":970,"change":696,"percent_change":697,"volume":742,"transactions":9,"vwap":970},"2026-04-14",48.68,48.711,48.634,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":835,"volume":914,"transactions":9,"vwap":980},"2026-04-13",48.66,48.674,48.65,0.049,{"date":984,"open":979,"high":979,"low":985,"close":985,"change":986,"percent_change":987,"volume":876,"transactions":9,"vwap":985},"2026-04-10",48.625,-0.035,-0.07,{"date":989,"open":889,"high":990,"low":889,"close":979,"change":827,"percent_change":697,"volume":708,"transactions":9,"vwap":979},"2026-04-09",48.665,{"date":992,"open":993,"high":993,"low":894,"close":985,"change":188,"percent_change":561,"volume":994,"transactions":9,"vwap":985},"2026-04-08",48.69,3200,{"date":996,"open":745,"high":884,"low":997,"close":884,"change":515,"percent_change":835,"volume":708,"transactions":9,"vwap":884},"2026-04-07",48.436,{"date":999,"open":1000,"high":1000,"low":762,"close":774,"change":1001,"percent_change":645,"volume":1002,"transactions":9,"vwap":774},"2026-04-06",48.535,-0.051,6700,{"date":1004,"open":774,"high":890,"low":747,"close":1005,"change":1006,"percent_change":370,"volume":1007,"transactions":9,"vwap":1005},"2026-04-02",48.561,0.011,19900,{"date":1009,"open":896,"high":1010,"low":896,"close":883,"change":227,"percent_change":228,"volume":1011,"transactions":9,"vwap":883},"2026-04-01",48.565,4200,{"date":1013,"open":762,"high":767,"low":650,"close":767,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":767},"2026-03-31",0.136,0.28,1600,{"date":1018,"open":711,"high":463,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":964,"transactions":9,"vwap":1019},"2026-03-30",48.384,0.119,0.25,{"date":1023,"open":1024,"high":479,"low":1024,"close":1025,"change":982,"percent_change":835,"volume":1026,"transactions":9,"vwap":1025},"2026-03-27",48.22,48.265,2600,{"date":1028,"open":838,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":867,"transactions":9,"vwap":1030},"2026-03-26",48.311,48.216,-0.37,-0.76,{"date":1034,"open":879,"high":1035,"low":879,"close":1036,"change":1037,"percent_change":280,"volume":721,"transactions":9,"vwap":1036},"2026-03-25",48.605,48.586,0.056,{"date":1039,"open":746,"high":900,"low":748,"close":885,"change":1040,"percent_change":951,"volume":903,"transactions":9,"vwap":885},"2026-03-24",-0.094,{"date":1042,"open":889,"high":1043,"low":889,"close":1043,"change":561,"percent_change":1044,"volume":832,"transactions":9,"vwap":1043},"2026-03-23",48.624,0.27,{"date":1046,"open":879,"high":879,"low":762,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-20",48.494,-0.158,-0.32,6300,{"date":1052,"open":900,"high":1053,"low":883,"close":1054,"change":1055,"percent_change":227,"volume":734,"transactions":9,"vwap":1054},"2026-03-19",48.67,48.652,0.017,{"date":1057,"open":940,"high":939,"low":1058,"close":1058,"change":1059,"percent_change":596,"volume":914,"transactions":9,"vwap":1058},"2026-03-18",48.635,-0.114,{"date":1061,"open":970,"high":1062,"low":970,"close":1062,"change":1063,"percent_change":672,"volume":802,"transactions":9,"vwap":1062},"2026-03-17",48.749,0.096,{"date":1065,"open":890,"high":974,"low":890,"close":1066,"change":1067,"percent_change":298,"volume":1068,"transactions":9,"vwap":1066},"2026-03-16",48.653,0.083,7200,{"date":1070,"open":979,"high":979,"low":900,"close":900,"change":308,"percent_change":335,"volume":867,"transactions":9,"vwap":900},"2026-03-13",{"date":1072,"open":1073,"high":1074,"low":894,"close":894,"change":1075,"percent_change":424,"volume":1076,"transactions":9,"vwap":894},"2026-03-12",48.74,48.769,-0.195,10100,{"date":1078,"open":956,"high":956,"low":962,"close":962,"change":645,"percent_change":866,"volume":771,"transactions":9,"vwap":962},"2026-03-11",{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":197,"volume":781,"transactions":9,"vwap":1082},"2026-03-10",48.98,48.915,-0.049,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":228,"volume":855,"transactions":9,"vwap":1087},"2026-03-09",48.87,48.964,0.029,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":351,"percent_change":352,"volume":914,"transactions":9,"vwap":1092},"2026-03-06",48.968,48.935,{"date":1094,"open":1095,"high":444,"low":1096,"close":1097,"change":335,"percent_change":289,"volume":714,"transactions":9,"vwap":1097},"2026-03-05",48.95,48.93,48.94,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":196,"percent_change":636,"volume":734,"transactions":9,"vwap":1102},"2026-03-04",49.0099983,49.040001,49.02,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":228,"percent_change":280,"volume":855,"transactions":9,"vwap":1106},"2026-03-03",48.9,49.064999,{"date":1108,"open":1100,"high":1109,"low":444,"close":1110,"change":950,"percent_change":951,"volume":872,"transactions":9,"vwap":1110},"2026-03-02",49.028999,49.0050011,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":227,"percent_change":228,"volume":1116,"transactions":9,"vwap":1115},"2026-02-27",49.095001,49.139,49.099998,2900,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":515,"volume":841,"transactions":9,"vwap":1120},"2026-02-26",49.060001,49.07,0.025,{"date":1123,"open":1119,"high":1119,"low":1101,"close":1124,"change":1125,"percent_change":308,"volume":781,"transactions":9,"vwap":1124},"2026-02-25",49.044998,-0.02,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1106,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1106},"2026-02-24",49.035,49.080002,-0.155,-0.31,3000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":227,"percent_change":228,"volume":1138,"transactions":9,"vwap":1137},"2026-02-23",49.17,49.24,49.22,128100,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1121,"percent_change":515,"volume":781,"transactions":9,"vwap":1143},"2026-02-20",49.18,49.2,49.19,{"date":1145,"open":1135,"high":1135,"low":1146,"close":1147,"change":733,"percent_change":272,"volume":914,"transactions":9,"vwap":1147},"2026-02-19",49.16,49.165,{"date":1149,"open":1150,"high":1146,"low":1151,"close":1146,"change":352,"percent_change":1125,"volume":702,"transactions":9,"vwap":1146},"2026-02-18",49.14,49.13,{"date":1153,"open":1154,"high":1141,"low":1154,"close":1135,"change":474,"percent_change":474,"volume":1026,"transactions":9,"vwap":1135},"2026-02-17",49.155,{"date":1156,"open":1143,"high":1143,"low":1157,"close":1135,"change":466,"percent_change":531,"volume":828,"transactions":9,"vwap":1135},"2026-02-13",49.168,{"date":1159,"open":1129,"high":1160,"low":1129,"close":1161,"change":515,"percent_change":835,"volume":734,"transactions":9,"vwap":1161},"2026-02-12",49.11,49.09,{"date":1163,"open":1164,"high":1161,"low":956,"close":1101,"change":360,"percent_change":197,"volume":1165,"transactions":9,"vwap":1101},"2026-02-11",49.027,6000,{"date":1167,"open":1161,"high":1160,"low":1129,"close":1161,"change":827,"percent_change":697,"volume":994,"transactions":9,"vwap":1161},"2026-02-10",{"date":1169,"open":1102,"high":1170,"low":1102,"close":1171,"change":1121,"percent_change":515,"volume":1172,"transactions":9,"vwap":1171},"2026-02-09",49.12,49.055,4900,{"date":1174,"open":1120,"high":1120,"low":1102,"close":1175,"change":352,"percent_change":1125,"volume":841,"transactions":9,"vwap":1175},"2026-02-06",49.029999,{"date":1177,"open":1100,"high":1101,"low":1100,"close":1101,"change":1178,"percent_change":789,"volume":832,"transactions":9,"vwap":1101},"2026-02-05",0.113,{"date":1180,"open":1097,"high":1097,"low":956,"close":1181,"change":359,"percent_change":360,"volume":880,"transactions":9,"vwap":1181},"2026-02-04",48.927,{"date":1183,"open":1095,"high":1184,"low":1185,"close":1186,"change":801,"percent_change":474,"volume":1187,"transactions":9,"vwap":1186},"2026-02-03",48.96,48.91,48.952,13600,{"date":1189,"open":1095,"high":1081,"low":1097,"close":1095,"change":217,"percent_change":483,"volume":1026,"transactions":9,"vwap":1095},"2026-02-02",{"date":1191,"open":1081,"high":1192,"low":1193,"close":1081,"change":775,"percent_change":228,"volume":1194,"transactions":9,"vwap":1081},"2026-01-30",48.995,48.97,8600,{"date":1196,"open":1097,"high":1193,"low":1097,"close":1197,"change":1198,"percent_change":515,"volume":785,"transactions":9,"vwap":1197},"2026-01-29",48.953,0.023,{"date":1200,"open":1095,"high":1095,"low":1201,"close":1096,"change":474,"percent_change":474,"volume":708,"transactions":9,"vwap":1096},"2026-01-28",48.907,{"date":1203,"open":1204,"high":444,"low":1204,"close":1096,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1096},"2026-01-27",48.92,-0.135,-0.28,5400,{"date":1209,"open":1120,"high":1210,"low":1211,"close":1106,"change":1212,"percent_change":370,"volume":1213,"transactions":9,"vwap":1106},"2026-01-26",49.119,49.057999,0.012,2700,{"date":1215,"open":1216,"high":1217,"low":1175,"close":1217,"change":1218,"percent_change":228,"volume":914,"transactions":9,"vwap":1217},"2026-01-23",49.049999,49.053001,0.028,{"date":1220,"open":1100,"high":1216,"low":444,"close":1221,"change":352,"percent_change":1125,"volume":1172,"transactions":9,"vwap":1221},"2026-01-22",49.025002,{"date":1223,"open":1120,"high":1120,"low":1100,"close":1128,"change":515,"percent_change":835,"volume":994,"transactions":9,"vwap":1128},"2026-01-21",{"date":1225,"open":1081,"high":444,"low":1193,"close":1226,"change":352,"percent_change":1125,"volume":1227,"transactions":9,"vwap":1226},"2026-01-20",48.985,7500,{"date":1229,"open":1230,"high":1192,"low":1230,"close":1192,"change":1231,"percent_change":217,"volume":175,"transactions":9,"vwap":1192},"2026-01-16",48.99,-0.015,{"date":1233,"open":1102,"high":1102,"low":1234,"close":1100,"change":352,"percent_change":1125,"volume":1235,"transactions":9,"vwap":1100},"2026-01-15",48.991,4600,{"date":1237,"open":1175,"high":1238,"low":444,"close":1102,"change":352,"percent_change":1125,"volume":1239,"transactions":9,"vwap":1102},"2026-01-14",49.046001,12600,{"date":1241,"open":1170,"high":1170,"low":444,"close":1175,"change":827,"percent_change":697,"volume":1242,"transactions":9,"vwap":1175},"2026-01-13",10400,{"date":1244,"open":1185,"high":1102,"low":1185,"close":1192,"change":272,"percent_change":370,"volume":1245,"transactions":9,"vwap":1192},"2026-01-12",6800,{"date":1247,"open":1102,"high":1102,"low":1226,"close":1226,"change":1231,"percent_change":217,"volume":1245,"transactions":9,"vwap":1226},"2026-01-09",{"date":1249,"open":1100,"high":1102,"low":1081,"close":444,"change":359,"percent_change":360,"volume":1250,"transactions":9,"vwap":444},"2026-01-08",7300,{"date":1252,"open":1175,"high":1128,"low":1221,"close":1221,"change":217,"percent_change":483,"volume":1253,"transactions":9,"vwap":1221},"2026-01-07",700,{"date":1255,"open":1100,"high":1256,"low":1257,"close":1171,"change":733,"percent_change":272,"volume":1068,"transactions":9,"vwap":1171},"2026-01-06",49.075001,48.999,{"date":1259,"open":1161,"high":1113,"low":1230,"close":1216,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1216},"2026-01-05",0.055,0.11,8900,{"date":1264,"open":1101,"high":1101,"low":1265,"close":1192,"change":272,"percent_change":370,"volume":708,"transactions":9,"vwap":1192},"2026-01-02",48.987,{"date":1267,"open":1226,"high":1226,"low":1226,"close":1226,"change":217,"percent_change":483,"volume":802,"transactions":9,"vwap":1226},"2025-12-31",{"date":1269,"open":1230,"high":1175,"low":1230,"close":1270,"change":827,"percent_change":697,"volume":1165,"transactions":9,"vwap":1270},"2025-12-30",49.014999,{"date":1272,"open":1081,"high":1175,"low":1184,"close":1081,"change":474,"percent_change":474,"volume":1273,"transactions":9,"vwap":1081},"2025-12-29",13300,{"date":1275,"open":1095,"high":1081,"low":1095,"close":1081,"change":1276,"percent_change":1206,"volume":891,"transactions":9,"vwap":1081},"2025-12-26",-0.139,{"date":1278,"open":1120,"high":1210,"low":1120,"close":1210,"change":982,"percent_change":835,"volume":1213,"transactions":9,"vwap":1210},"2025-12-24",{"date":1280,"open":1102,"high":1210,"low":1102,"close":1120,"change":733,"percent_change":272,"volume":1002,"transactions":9,"vwap":1120},"2025-12-23",{"date":1282,"open":1129,"high":1161,"low":1216,"close":1106,"change":1125,"percent_change":308,"volume":738,"transactions":9,"vwap":1106},"2025-12-22",{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":359,"percent_change":360,"volume":802,"transactions":9,"vwap":1285},"2025-12-19",49.084999,{"date":1287,"open":1170,"high":1170,"low":1288,"close":1160,"change":697,"percent_change":81,"volume":1289,"transactions":9,"vwap":1160},"2025-12-18",49.098999,4300,{"date":1291,"open":1216,"high":1119,"low":1175,"close":1101,"change":1231,"percent_change":217,"volume":1292,"transactions":9,"vwap":1101},"2025-12-17",12300,{"date":1294,"open":1102,"high":1171,"low":1102,"close":1171,"change":1295,"percent_change":1296,"volume":1026,"transactions":9,"vwap":1171},"2025-12-16",0.045,0.09,{"date":1298,"open":1102,"high":1115,"low":1230,"close":1100,"change":827,"percent_change":697,"volume":1299,"transactions":9,"vwap":1100},"2025-12-15",5300,{"date":1301,"open":1193,"high":1302,"low":1193,"close":1302,"change":1303,"percent_change":987,"volume":1253,"transactions":9,"vwap":1302},"2025-12-12",48.975,-0.034,{"date":1305,"open":1119,"high":1119,"low":1306,"close":1306,"change":1307,"percent_change":-6,"volume":1213,"transactions":9,"vwap":1306},"2025-12-11",49.0089989,-0.001,{"date":1309,"open":1185,"high":1109,"low":1105,"close":1100,"change":1261,"percent_change":88,"volume":1011,"transactions":9,"vwap":1100},"2025-12-10",{"date":1311,"open":1193,"high":1193,"low":1086,"close":1105,"change":360,"percent_change":197,"volume":1011,"transactions":9,"vwap":1105},"2025-12-09",{"date":1313,"open":1105,"high":1314,"low":1105,"close":1095,"change":1315,"percent_change":360,"volume":1132,"transactions":9,"vwap":1095},"2025-12-08",48.955,-0.023,{"date":1317,"open":1193,"high":1100,"low":1193,"close":1318,"change":1319,"percent_change":335,"volume":781,"transactions":9,"vwap":1318},"2025-12-05",48.973,-0.038,{"date":1321,"open":1129,"high":1129,"low":1100,"close":1322,"change":1323,"percent_change":636,"volume":1324,"transactions":9,"vwap":1322},"2025-12-04",49.011002,-0.044,6100,{"date":1326,"open":1100,"high":1171,"low":1230,"close":1171,"change":1037,"percent_change":1261,"volume":734,"transactions":9,"vwap":1171},"2025-12-03",{"date":1328,"open":1097,"high":1329,"low":1097,"close":1257,"change":1088,"percent_change":228,"volume":708,"transactions":9,"vwap":1257},"2025-12-02",49.078999,{"date":1331,"open":1193,"high":1175,"low":1096,"close":1193,"change":1332,"percent_change":335,"volume":1333,"transactions":9,"vwap":1193},"2025-12-01",-0.041,4100,{"date":1335,"open":1101,"high":1101,"low":1322,"close":1322,"change":1336,"percent_change":474,"volume":828,"transactions":9,"vwap":1322},"2025-11-28",0.001,{"date":1338,"open":1184,"high":1102,"low":1095,"close":1100,"change":474,"percent_change":474,"volume":1132,"transactions":9,"vwap":1100},"2025-11-26",{"date":1340,"open":1095,"high":1115,"low":1095,"close":1100,"change":1341,"percent_change":280,"volume":1342,"transactions":9,"vwap":1100},"2025-11-25",0.057,7700,{"date":1344,"open":1345,"high":1100,"low":1185,"close":1197,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1197},"2025-11-24",48.917,-0.127,-0.26,33000,{"date":1350,"open":1351,"high":1161,"low":1351,"close":1129,"change":188,"percent_change":561,"volume":876,"transactions":9,"vwap":1129},"2025-11-21",49.069,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1270,"change":370,"percent_change":151,"volume":785,"transactions":9,"vwap":1270},"2025-11-20",49.049,49.012001,{"date":1357,"open":1110,"high":1161,"low":1192,"close":1192,"change":474,"percent_change":474,"volume":886,"transactions":9,"vwap":1192},"2025-11-19",{"date":1359,"open":1230,"high":1192,"low":1360,"close":1192,"change":1361,"percent_change":613,"volume":815,"transactions":9,"vwap":1192},"2025-11-18",48.967,0.075,{"date":1363,"open":1096,"high":1097,"low":1204,"close":1204,"change":1231,"percent_change":217,"volume":1213,"transactions":9,"vwap":1204},"2025-11-17",{"date":1365,"open":1184,"high":1366,"low":1092,"close":1092,"change":351,"percent_change":352,"volume":738,"transactions":9,"vwap":1092},"2025-11-14",48.969,{"date":1368,"open":1096,"high":1184,"low":1096,"close":1097,"change":1369,"percent_change":538,"volume":734,"transactions":9,"vwap":1097},"2025-11-13",-0.065,{"date":1371,"open":1175,"high":1175,"low":1230,"close":1110,"change":308,"percent_change":335,"volume":781,"transactions":9,"vwap":1110},"2025-11-12",{"date":1373,"open":1100,"high":1216,"low":1100,"close":1124,"change":717,"percent_change":298,"volume":742,"transactions":9,"vwap":1124},"2025-11-11",{"date":1375,"open":1184,"high":1193,"low":1095,"close":1184,"change":272,"percent_change":370,"volume":1213,"transactions":9,"vwap":1184},"2025-11-10",{"date":1377,"open":1095,"high":1095,"low":1095,"close":1095,"change":986,"percent_change":987,"volume":771,"transactions":9,"vwap":1095},"2025-11-07",{"date":1379,"open":1193,"high":1230,"low":1097,"close":1226,"change":1261,"percent_change":789,"volume":734,"transactions":9,"vwap":1226},"2025-11-06",{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":196,"percent_change":636,"volume":714,"transactions":9,"vwap":1383},"2025-11-05",48.88,48.875,{"date":1385,"open":1193,"high":1193,"low":1204,"close":1204,"change":151,"percent_change":466,"volume":734,"transactions":9,"vwap":1204},"2025-11-04",{"date":1387,"open":1388,"high":1096,"low":1073,"close":1382,"change":986,"percent_change":987,"volume":1389,"transactions":9,"vwap":1382},"2025-11-03",48.929,7600,{"date":1391,"open":1097,"high":1161,"low":1105,"close":1082,"change":360,"percent_change":197,"volume":862,"transactions":9,"vwap":1082},"2025-10-31",{"date":1393,"open":1097,"high":1101,"low":1097,"close":1394,"change":1231,"percent_change":217,"volume":1395,"transactions":9,"vwap":1394},"2025-10-30",48.965,8400,{"date":1397,"open":1160,"high":1141,"low":1081,"close":1081,"change":538,"percent_change":1347,"volume":1398,"transactions":9,"vwap":1081},"2025-10-29",4000,{"date":1400,"open":1129,"high":1160,"low":1129,"close":1160,"change":866,"percent_change":1401,"volume":742,"transactions":9,"vwap":1160},"2025-10-28",-0.45,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":515,"percent_change":835,"volume":714,"transactions":9,"vwap":1406},"2025-10-27",49.25,49.44,49.33,{"date":1408,"open":24,"high":24,"low":1409,"close":1410,"change":1411,"percent_change":697,"volume":1412,"transactions":9,"vwap":1410},"2025-10-24",49.245,49.28,0.033,6500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":801,"percent_change":474,"volume":1419,"transactions":9,"vwap":1418},"2025-10-23",49.233,49.39,49.216,49.247,36800,{"date":1421,"open":1142,"high":1422,"low":1142,"close":1409,"change":359,"percent_change":360,"volume":728,"transactions":9,"vwap":1409},"2025-10-22",49.36,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1295,"percent_change":1296,"volume":728,"transactions":9,"vwap":1426},"2025-10-21",49.235,49.27,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":733,"percent_change":272,"volume":721,"transactions":9,"vwap":1430},"2025-10-20",49.26,49.225,{"date":1432,"open":1137,"high":1433,"low":1434,"close":1137,"change":1435,"percent_change":217,"volume":175,"transactions":9,"vwap":1137},"2025-10-17",49.222,49.191,-0.014,{"date":1437,"open":1143,"high":1438,"low":1143,"close":1438,"change":1439,"percent_change":531,"volume":698,"transactions":9,"vwap":1438},"2025-10-16",49.234,0.079,{"date":1441,"open":1442,"high":1143,"low":1154,"close":1154,"change":351,"percent_change":352,"volume":175,"transactions":9,"vwap":1154},"2025-10-15",49.189,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1146,"change":466,"percent_change":531,"volume":914,"transactions":9,"vwap":1146},"2025-10-14",49.087002,49.164,{"date":1448,"open":1101,"high":1129,"low":1449,"close":1129,"change":370,"percent_change":151,"volume":927,"transactions":9,"vwap":1129},"2025-10-13",49.032001,{"date":1451,"open":1171,"high":1119,"low":1171,"close":1119,"change":228,"percent_change":280,"volume":891,"transactions":9,"vwap":1119},"2025-10-10",{"date":1453,"open":444,"high":1175,"low":1454,"close":444,"change":217,"percent_change":483,"volume":781,"transactions":9,"vwap":444},"2025-10-09",48.979,{"date":1456,"open":1175,"high":1175,"low":1175,"close":1175,"change":1231,"percent_change":217,"volume":1457,"transactions":9,"vwap":1175},"2025-10-08",200,{"date":1459,"open":1102,"high":1120,"low":1102,"close":1124,"change":1121,"percent_change":515,"volume":867,"transactions":9,"vwap":1124},"2025-10-07",{"date":1461,"open":1462,"high":1120,"low":1102,"close":1102,"change":1231,"percent_change":217,"volume":1299,"transactions":9,"vwap":1102},"2025-10-06",49.021999,{"date":1464,"open":1100,"high":1216,"low":1100,"close":1128,"change":1125,"percent_change":308,"volume":849,"transactions":9,"vwap":1128},"2025-10-03",{"date":1466,"open":444,"high":1171,"low":444,"close":1171,"change":1121,"percent_change":515,"volume":891,"transactions":9,"vwap":1171},"2025-10-02",{"date":1468,"open":1101,"high":1426,"low":1102,"close":1175,"change":1361,"percent_change":613,"volume":1469,"transactions":9,"vwap":1175},"2025-10-01",23700,{"date":1471,"open":1081,"high":1230,"low":1096,"close":1314,"change":370,"percent_change":151,"volume":872,"transactions":9,"vwap":1314},"2025-09-30",{"date":1473,"open":1474,"high":1092,"low":1474,"close":1092,"change":1295,"percent_change":1296,"volume":728,"transactions":9,"vwap":1092},"2025-09-29",48.931,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":151,"percent_change":466,"volume":876,"transactions":9,"vwap":1479},"2025-09-26",48.84,48.893,48.89,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1347,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-09-25",48.879,48.85,-0.53,7800,{"date":1487,"open":1135,"high":1135,"low":1160,"close":1160,"change":1488,"percent_change":538,"volume":1016,"transactions":9,"vwap":1160},"2025-09-24",-0.064,{"date":1490,"open":1170,"high":1141,"low":1170,"close":1491,"change":1492,"percent_change":227,"volume":702,"transactions":9,"vwap":1491},"2025-09-23",49.174,0.014,{"date":1494,"open":1142,"high":1142,"low":1495,"close":1146,"change":1231,"percent_change":217,"volume":1398,"transactions":9,"vwap":1146},"2025-09-22",49.148,{"date":1497,"open":1135,"high":1442,"low":1135,"close":1498,"change":351,"percent_change":352,"volume":1499,"transactions":9,"vwap":1498},"2025-09-19",49.175,9100,{"date":1501,"open":1502,"high":1141,"low":1495,"close":1141,"change":151,"percent_change":466,"volume":841,"transactions":9,"vwap":1141},"2025-09-18",49.169,{"date":1504,"open":1136,"high":1136,"low":1150,"close":1150,"change":335,"percent_change":289,"volume":698,"transactions":9,"vwap":1150},"2025-09-17",{"date":1506,"open":1136,"high":1404,"low":1142,"close":1137,"change":827,"percent_change":697,"volume":994,"transactions":9,"vwap":1137},"2025-09-16",{"date":1508,"open":1143,"high":1137,"low":1146,"close":1509,"change":1260,"percent_change":1261,"volume":914,"transactions":9,"vwap":1509},"2025-09-15",49.185,{"date":1511,"open":1150,"high":1150,"low":1115,"close":1151,"change":483,"percent_change":727,"volume":734,"transactions":9,"vwap":1151},"2025-09-12",{"date":1513,"open":1137,"high":1514,"low":1143,"close":1143,"change":1295,"percent_change":1296,"volume":932,"transactions":9,"vwap":1143},"2025-09-11",49.23,{"date":1516,"open":1141,"high":1142,"low":1160,"close":1517,"change":827,"percent_change":697,"volume":886,"transactions":9,"vwap":1517},"2025-09-10",49.145,{"date":1519,"open":1160,"high":1160,"low":1160,"close":1160,"change":1125,"percent_change":308,"volume":876,"transactions":9,"vwap":1160},"2025-09-09",{"date":1521,"open":1142,"high":1142,"low":1151,"close":1151,"change":1522,"percent_change":370,"volume":914,"transactions":9,"vwap":1151},"2025-09-08",0.009,{"date":1524,"open":1146,"high":1143,"low":1160,"close":1525,"change":1526,"percent_change":298,"volume":1016,"transactions":9,"vwap":1525},"2025-09-05",49.121,0.081,{"date":1528,"open":1175,"high":1529,"low":1109,"close":1101,"change":1530,"percent_change":553,"volume":771,"transactions":9,"vwap":1101},"2025-09-04",49.15,0.095,{"date":1532,"open":1533,"high":1081,"low":1204,"close":1533,"change":1534,"percent_change":561,"volume":1289,"transactions":9,"vwap":1533},"2025-09-03",48.945,0.064,{"date":1536,"open":1479,"high":1479,"low":1086,"close":1537,"change":1538,"percent_change":483,"volume":702,"transactions":9,"vwap":1537},"2025-09-02",48.881,-0.029,{"date":1540,"open":1204,"high":1096,"low":1185,"close":1185,"change":227,"percent_change":228,"volume":781,"transactions":9,"vwap":1185},"2025-08-29",{"date":1542,"open":1204,"high":1119,"low":1382,"close":1382,"change":1231,"percent_change":217,"volume":1543,"transactions":9,"vwap":1382},"2025-08-28",9500,{"date":1545,"open":1479,"high":1185,"low":1546,"close":1547,"change":827,"percent_change":697,"volume":1026,"transactions":9,"vwap":1547},"2025-08-27",48.841,48.895,{"date":1549,"open":1477,"high":1550,"low":1477,"close":1551,"change":1205,"percent_change":1206,"volume":781,"transactions":9,"vwap":1551},"2025-08-26",48.888,48.86,{"date":1553,"open":1081,"high":1102,"low":1081,"close":1192,"change":360,"percent_change":197,"volume":932,"transactions":9,"vwap":1192},"2025-08-25",{"date":1555,"open":1175,"high":1119,"low":1175,"close":1124,"change":1556,"percent_change":1557,"volume":721,"transactions":9,"vwap":1124},"2025-08-22",0.175,0.36,{"date":1559,"open":1096,"high":1096,"low":1086,"close":1086,"change":391,"percent_change":327,"volume":781,"transactions":9,"vwap":1086},"2025-08-21",{"date":1561,"open":1184,"high":1184,"low":1533,"close":1533,"change":1121,"percent_change":515,"volume":781,"transactions":9,"vwap":1533},"2025-08-20",{"date":1563,"open":1096,"high":1095,"low":1204,"close":1204,"change":370,"percent_change":151,"volume":994,"transactions":9,"vwap":1204},"2025-08-19",{"date":1565,"open":1096,"high":1095,"low":1479,"close":1105,"change":217,"percent_change":483,"volume":1566,"transactions":9,"vwap":1105},"2025-08-18",11500,{"date":1568,"open":1314,"high":1314,"low":1096,"close":1096,"change":1212,"percent_change":370,"volume":1457,"transactions":9,"vwap":1096},"2025-08-15",{"date":1570,"open":1082,"high":1571,"low":1479,"close":1571,"change":1572,"percent_change":645,"volume":841,"transactions":9,"vwap":1571},"2025-08-14",48.918,-0.052,{"date":1574,"open":1184,"high":1575,"low":1184,"close":1193,"change":697,"percent_change":81,"volume":903,"transactions":9,"vwap":1193},"2025-08-13",48.993,{"date":1577,"open":1086,"high":1105,"low":1578,"close":1105,"change":1579,"percent_change":835,"volume":175,"transactions":9,"vwap":1105},"2025-08-12",48.851,0.047,{"date":1581,"open":1482,"high":1479,"low":1483,"close":1582,"change":1218,"percent_change":228,"volume":1172,"transactions":9,"vwap":1582},"2025-08-11",48.853,{"date":1584,"open":957,"high":1585,"low":957,"close":1585,"change":308,"percent_change":335,"volume":891,"transactions":9,"vwap":1585},"2025-08-08",48.825,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1231,"percent_change":217,"volume":828,"transactions":9,"vwap":1589},"2025-08-07",48.909,48.865,{"date":1591,"open":1592,"high":1105,"low":1086,"close":1382,"change":1121,"percent_change":515,"volume":903,"transactions":9,"vwap":1382},"2025-08-06",48.889,{"date":1594,"open":1383,"high":1382,"low":1483,"close":1595,"change":352,"percent_change":1125,"volume":785,"transactions":9,"vwap":1595},"2025-08-05",48.855,{"date":1597,"open":1589,"high":1589,"low":1589,"close":1589,"change":272,"percent_change":370,"volume":802,"transactions":9,"vwap":1589},"2025-08-04",{"date":1599,"open":1600,"high":1595,"low":1600,"close":1595,"change":854,"percent_change":1601,"volume":891,"transactions":9,"vwap":1595},"2025-08-01",48.806,0.54,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":352,"volume":175,"transactions":9,"vwap":1605},"2025-07-31",48.611,48.595,-0.004,{"date":1608,"open":784,"high":784,"low":1609,"close":1609,"change":1610,"percent_change":987,"volume":891,"transactions":9,"vwap":1609},"2025-07-30",48.599,-0.036,{"date":1612,"open":985,"high":1058,"low":1613,"close":1058,"change":1295,"percent_change":1296,"volume":964,"transactions":9,"vwap":1058},"2025-07-29",48.6,{"date":1615,"open":894,"high":1616,"low":890,"close":890,"change":1617,"percent_change":1618,"volume":1016,"transactions":9,"vwap":890},"2025-07-28",48.614,-0.205,-0.42,{"date":1620,"open":961,"high":961,"low":1621,"close":1621,"change":1295,"percent_change":1296,"volume":832,"transactions":9,"vwap":1621},"2025-07-25",48.795,{"date":1623,"open":947,"high":957,"low":1624,"close":1624,"change":196,"percent_change":636,"volume":1016,"transactions":9,"vwap":1624},"2025-07-24",48.75,{"date":1626,"open":1627,"high":956,"low":1621,"close":1621,"change":986,"percent_change":987,"volume":802,"transactions":9,"vwap":1621},"2025-07-23",48.815,{"date":1629,"open":1477,"high":1483,"low":957,"close":956,"change":227,"percent_change":228,"volume":734,"transactions":9,"vwap":956},"2025-07-22",{"date":1631,"open":1477,"high":1483,"low":957,"close":957,"change":1260,"percent_change":1261,"volume":886,"transactions":9,"vwap":957},"2025-07-21",{"date":1633,"open":948,"high":948,"low":1634,"close":1634,"change":1361,"percent_change":613,"volume":721,"transactions":9,"vwap":1634},"2025-07-18",48.745,{"date":1636,"open":993,"high":993,"low":1053,"close":1053,"change":1125,"percent_change":308,"volume":175,"transactions":9,"vwap":1053},"2025-07-17",{"date":1638,"open":979,"high":970,"low":889,"close":993,"change":280,"percent_change":1021,"volume":1398,"transactions":9,"vwap":993},"2025-07-16",{"date":1640,"open":1053,"high":1053,"low":900,"close":900,"change":1369,"percent_change":538,"volume":867,"transactions":9,"vwap":900},"2025-07-15",{"date":1642,"open":981,"high":981,"low":1058,"close":1058,"change":1643,"percent_change":272,"volume":832,"transactions":9,"vwap":1058},"2025-07-14",0.007,{"date":1645,"open":895,"high":895,"low":1646,"close":1646,"change":1647,"percent_change":335,"volume":891,"transactions":9,"vwap":1646},"2025-07-11",48.628,-0.037,{"date":1649,"open":970,"high":970,"low":1650,"close":990,"change":1336,"percent_change":474,"volume":728,"transactions":9,"vwap":990},"2025-07-10",48.631,{"date":1652,"open":1058,"high":1653,"low":894,"close":1653,"change":1654,"percent_change":531,"volume":841,"transactions":9,"vwap":1653},"2025-07-09",48.664,0.077,{"date":1656,"open":889,"high":889,"low":1657,"close":1657,"change":359,"percent_change":360,"volume":175,"transactions":9,"vwap":1657},"2025-07-08",48.587,{"date":1659,"open":974,"high":1660,"low":879,"close":1661,"change":1662,"percent_change":111,"volume":815,"transactions":9,"vwap":1661},"2025-07-07",48.713,48.612,-0.083,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1125,"percent_change":308,"volume":1666,"transactions":9,"vwap":1665},"2025-07-03",48.695,100,{"date":1668,"open":940,"high":1669,"low":890,"close":949,"change":1522,"percent_change":370,"volume":1289,"transactions":9,"vwap":949},"2025-07-02",48.748,{"date":1671,"open":948,"high":948,"low":940,"close":1672,"change":1673,"percent_change":327,"volume":849,"transactions":9,"vwap":1672},"2025-07-01",48.706,-0.074,{"date":1675,"open":939,"high":1676,"low":970,"close":1676,"change":1677,"percent_change":22,"volume":1678,"transactions":9,"vwap":1676},"2025-06-30",48.78,0.089,31900,{"date":1680,"open":940,"high":939,"low":1681,"close":1681,"change":1212,"percent_change":370,"volume":738,"transactions":9,"vwap":1681},"2025-06-27",48.691,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1677,"percent_change":22,"volume":1253,"transactions":9,"vwap":1685},"2025-06-26",48.655,48.679,{"date":1687,"open":890,"high":890,"low":778,"close":890,"change":840,"percent_change":72,"volume":1688,"transactions":9,"vwap":890},"2025-06-25",27900,{"date":1690,"open":935,"high":1184,"low":1691,"close":1477,"change":466,"percent_change":531,"volume":1692,"transactions":9,"vwap":1477},"2025-06-24",48.771,13000,{"date":1694,"open":940,"high":948,"low":940,"close":947,"change":835,"percent_change":207,"volume":1016,"transactions":9,"vwap":947},"2025-06-23",{"date":1696,"open":894,"high":993,"low":894,"close":979,"change":466,"percent_change":531,"volume":728,"transactions":9,"vwap":979},"2025-06-20",{"date":1698,"open":889,"high":889,"low":1699,"close":879,"change":733,"percent_change":272,"volume":738,"transactions":9,"vwap":879},"2025-06-18",48.542,{"date":1701,"open":879,"high":890,"low":778,"close":1702,"change":1260,"percent_change":1261,"volume":1703,"transactions":9,"vwap":1702},"2025-06-17",48.575,1900,{"date":1705,"open":778,"high":890,"low":767,"close":767,"change":351,"percent_change":352,"volume":702,"transactions":9,"vwap":767},"2025-06-16",{"date":1707,"open":885,"high":1708,"low":745,"close":1709,"change":1710,"percent_change":645,"volume":1011,"transactions":9,"vwap":1709},"2025-06-13",48.636,48.525,-0.055,{"date":1712,"open":883,"high":1613,"low":883,"close":879,"change":515,"percent_change":835,"volume":721,"transactions":9,"vwap":879},"2025-06-12",{"date":1714,"open":885,"high":883,"low":906,"close":885,"change":466,"percent_change":298,"volume":771,"transactions":9,"vwap":885},"2025-06-11",{"date":1716,"open":488,"high":488,"low":488,"close":488,"change":1121,"percent_change":515,"volume":1457,"transactions":9,"vwap":488},"2025-06-10",{"date":1718,"open":731,"high":762,"low":731,"close":922,"change":228,"percent_change":280,"volume":781,"transactions":9,"vwap":922},"2025-06-09",{"date":1720,"open":822,"high":822,"low":667,"close":737,"change":1721,"percent_change":596,"volume":841,"transactions":9,"vwap":737},"2025-06-06",-0.111,{"date":1723,"open":1724,"high":774,"low":1724,"close":1725,"change":1726,"percent_change":707,"volume":175,"transactions":9,"vwap":1725},"2025-06-05",48.461,48.476,-0.089,{"date":1728,"open":930,"high":894,"low":778,"close":1010,"change":1729,"percent_change":1730,"volume":832,"transactions":9,"vwap":1010},"2025-06-04",0.145,0.3,{"date":1732,"open":1733,"high":1734,"low":430,"close":463,"change":308,"percent_change":335,"volume":1735,"transactions":9,"vwap":463},"2025-06-03",48.465,48.499,14700,{"date":1737,"open":1738,"high":1738,"low":762,"close":762,"change":1125,"percent_change":308,"volume":721,"transactions":9,"vwap":762},"2025-06-02",48.475,{"date":1740,"open":748,"high":748,"low":748,"close":748,"change":188,"percent_change":561,"volume":1457,"transactions":9,"vwap":748},"2025-05-30",{"date":1742,"open":712,"high":811,"low":712,"close":921,"change":1295,"percent_change":1296,"volume":175,"transactions":9,"vwap":921},"2025-05-29",{"date":1744,"open":455,"high":713,"low":455,"close":712,"change":217,"percent_change":483,"volume":932,"transactions":9,"vwap":712},"2025-05-28",{"date":1746,"open":497,"high":822,"low":497,"close":731,"change":1747,"percent_change":244,"volume":175,"transactions":9,"vwap":731},"2025-05-27",-0.115,{"date":1749,"open":778,"high":778,"low":875,"close":875,"change":827,"percent_change":697,"volume":802,"transactions":9,"vwap":875},"2025-05-23",{"date":1751,"open":748,"high":748,"low":748,"close":748,"change":827,"percent_change":697,"volume":1457,"transactions":9,"vwap":748},"2025-05-22",{"date":1753,"open":746,"high":746,"low":1754,"close":751,"change":308,"percent_change":335,"volume":952,"transactions":9,"vwap":751},"2025-05-21",48.438,{"date":1756,"open":745,"high":1757,"low":748,"close":1758,"change":1231,"percent_change":217,"volume":886,"transactions":9,"vwap":1758},"2025-05-20",48.513,48.485,{"date":1760,"open":711,"high":767,"low":711,"close":746,"change":370,"percent_change":151,"volume":702,"transactions":9,"vwap":746},"2025-05-19",{"date":1762,"open":1738,"high":748,"low":1738,"close":748,"change":1763,"percent_change":1296,"volume":891,"transactions":9,"vwap":748},"2025-05-16",0.042,{"date":1765,"open":822,"high":1754,"low":838,"close":1754,"change":1766,"percent_change":207,"volume":702,"transactions":9,"vwap":1754},"2025-05-15",0.103,{"date":1768,"open":430,"high":713,"low":430,"close":658,"change":1769,"percent_change":538,"volume":728,"transactions":9,"vwap":658},"2025-05-14",-0.063,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1296,"volume":781,"transactions":9,"vwap":1773},"2025-05-13",48.372,48.398,0.043,{"date":1776,"open":497,"high":497,"low":667,"close":1777,"change":308,"percent_change":335,"volume":781,"transactions":9,"vwap":1777},"2025-05-12",48.355,{"date":1779,"open":463,"high":762,"low":668,"close":668,"change":272,"percent_change":370,"volume":841,"transactions":9,"vwap":668},"2025-05-09",{"date":1781,"open":747,"high":747,"low":497,"close":732,"change":636,"percent_change":951,"volume":964,"transactions":9,"vwap":732},"2025-05-08",{"date":1783,"open":1738,"high":1738,"low":1738,"close":1738,"change":370,"percent_change":151,"volume":802,"transactions":9,"vwap":1738},"2025-05-07",{"date":1785,"open":822,"high":748,"low":822,"close":1786,"change":227,"percent_change":228,"volume":841,"transactions":9,"vwap":1786},"2025-05-06",48.455,{"date":1788,"open":712,"high":922,"low":712,"close":922,"change":370,"percent_change":151,"volume":964,"transactions":9,"vwap":922},"2025-05-05",{"date":1790,"open":752,"high":822,"low":831,"close":831,"change":483,"percent_change":727,"volume":1253,"transactions":9,"vwap":831},"2025-05-02",{"date":1792,"open":900,"high":900,"low":1733,"close":1733,"change":645,"percent_change":596,"volume":964,"transactions":9,"vwap":1733},"2025-05-01",{"date":1794,"open":1702,"high":1702,"low":1702,"close":1702,"change":515,"percent_change":835,"volume":1457,"transactions":9,"vwap":1702},"2025-04-30",{"date":1796,"open":1709,"high":1709,"low":1709,"close":1709,"change":151,"percent_change":466,"volume":802,"transactions":9,"vwap":1709},"2025-04-29",{"date":1798,"open":746,"high":746,"low":762,"close":1758,"change":228,"percent_change":280,"volume":790,"transactions":9,"vwap":1758},"2025-04-28",{"date":1800,"open":712,"high":922,"low":712,"close":922,"change":987,"percent_change":233,"volume":175,"transactions":9,"vwap":922},"2025-04-25",{"date":180,"open":822,"high":774,"low":822,"close":917,"change":188,"percent_change":561,"volume":708,"transactions":9,"vwap":917}]