[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDSI":3,"homepage-market-summary":30,"stock-historical-SDSI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"SDSI","2026-10-07",{"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},"American Century Short Duration Strategic Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},4.3134,2.1744,"Monthly","2026-10-06",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":21,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.46,50.39,50.499,50.37,50.4101,0.0499,0.1,59134.5588,52.040001,27476.98911983333,5.4,999,{"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":16},"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":16},"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":16},"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":16},"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":16},"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":16},"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":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":21,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},24908,9091501.258198,-1.45,"2025-04-25",[184,187,196,207,217,228,237,245,255,264,274,284,295,305,312,320,331,339,345,353,362,373,382,391,400,410,420,428,438,447,456,463,471,479,485,492,497,502,509,516,524,532,542,549,558,568,577,584,592,599,605,612,620,626,636,642,648,654,660,666,673,679,684,689,694,697,701,709,714,719,726,730,734,738,741,745,750,754,759,763,767,771,776,779,784,788,792,795,799,802,808,813,819,823,827,830,834,836,838,841,844,847,851,854,857,860,864,868,872,875,880,885,888,891,894,899,902,907,911,915,922,925,928,932,935,939,943,946,951,954,958,963,968,975,979,983,986,989,994,999,1005,1008,1011,1014,1016,1020,1024,1027,1031,1034,1038,1045,1052,1057,1064,1068,1073,1079,1083,1089,1094,1098,1101,1103,1108,1112,1116,1121,1128,1133,1138,1145,1148,1153,1156,1159,1163,1165,1170,1174,1177,1181,1186,1190,1194,1198,1201,1206,1211,1216,1221,1224,1228,1234,1238,1243,1249,1254,1256,1260,1265,1269,1274,1279,1283,1288,1294,1298,1301,1304,1308,1313,1316,1321,1325,1331,1335,1339,1342,1345,1347,1351,1355,1357,1361,1364,1368,1372,1374,1377,1381,1383,1387,1391,1396,1400,1405,1409,1412,1417,1422,1426,1429,1432,1437,1440,1443,1446,1448,1451,1454,1457,1460,1465,1468,1470,1474,1478,1481,1485,1488,1491,1494,1497,1500,1505,1507,1509,1511,1514,1517,1522,1525,1529,1532,1535,1539,1543,1547,1550,1553,1556,1560,1562,1565,1567,1570,1573,1575,1580,1583,1588,1592,1595,1599,1602,1605,1607,1609,1614,1617,1619,1621,1623,1626,1628,1633,1636,1639,1643,1645,1647,1649,1651,1654,1657,1660,1662,1665,1667,1670,1672,1675,1678,1681,1684,1686,1688,1692,1694,1697,1699,1702,1707,1712,1717,1722,1727,1732,1735,1738,1743,1745,1748,1752,1754,1756,1758,1761,1765,1767,1769,1774,1778,1782,1785,1788,1791,1794,1798,1801,1806,1808,1810,1813],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},274,50.4356,{"date":16,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},50.42,50.432573,50.4,-0.17,-0.34,23714.471734,140,50.4179,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",50.5598,50.59,50.52,50.5801,0.0299,0.06,227774.8742,337,50.5678,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",50.64,50.51,50.5502,-0.0151,-0.03,164624.296334,741,50.5583,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",50.49,50.58,50.4672,50.5653,0.0253,0.05,26567.921079,182,50.5239,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",50.6,50.505,50.54,0,161770.353528,239,50.5376,{"date":238,"open":239,"high":240,"low":18,"close":232,"change":241,"percent_change":224,"volume":242,"transactions":243,"vwap":244},"2026-09-29",50.5,50.573673,0.025,17837.1906,229,50.5137,{"date":246,"open":247,"high":248,"low":219,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",50.53,50.75,50.515,-0.045,-0.09,22805.8259,160,50.5317,{"date":256,"open":257,"high":258,"low":210,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",50.5308,50.56,0.1131,0.22,6306.0116,91,50.5339,{"date":265,"open":199,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",50.605,50.44,50.4469,-0.1433,-0.28,35948.2353,258,50.5218,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":205,"vwap":283},"2026-09-23",50.65,50.68,50.55,50.5902,-0.1848,-0.36,71231.3794,50.5951,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",50.732,50.79,50.72,50.775,0.065,0.13,44306.242462,206,50.735,{"date":296,"open":288,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",50.73,50.69,50.71,0.0201,0.04,16490.0052,150,50.7153,{"date":306,"open":299,"high":288,"low":209,"close":307,"change":308,"percent_change":251,"volume":309,"transactions":310,"vwap":311},"2026-09-18",50.6899,-0.0451,99793.630719,189,50.6975,{"date":313,"open":248,"high":248,"low":314,"close":294,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",50.705,0.0699,0.14,8781.8661,97,50.7381,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",50.74,50.81,50.665,50.6651,-0.0049,-0.01,45601.622719,152,50.6962,{"date":332,"open":333,"high":288,"low":209,"close":334,"change":213,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",50.7099,50.67,-0.06,32324.7021,151,50.6854,{"date":340,"open":341,"high":294,"low":298,"close":341,"change":250,"percent_change":251,"volume":342,"transactions":343,"vwap":344},"2026-09-14",50.7,12338.7021,69,50.7151,{"date":346,"open":287,"high":287,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",50.745,0.005,0.01,6521.4161,53,50.7832,{"date":354,"open":355,"high":356,"low":299,"close":322,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",50.82,50.83,-0.16,-0.31,53725.0114,333,50.7607,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",50.93,50.945,50.87,50.9,-0.065,-0.13,54461.9247,245,50.9136,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":250,"percent_change":251,"volume":379,"transactions":380,"vwap":381},"2026-09-08",50.96,51,50.95,50.965,9042.144471,139,50.9738,{"date":383,"open":384,"high":385,"low":377,"close":386,"change":387,"percent_change":358,"volume":388,"transactions":389,"vwap":390},"2026-09-04",50.97,51.209,51.01,-0.1563,17838.2105,154,51.0405,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":24,"volume":397,"transactions":398,"vwap":399},"2026-09-03",51.15,51.19,51.1663,0.0513,45309.155757,86,51.1619,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":301,"volume":407,"transactions":408,"vwap":409},"2026-09-02",51.1062,51.13,51.03,51.115,0.02,30131.8569,130,51.0925,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",51.12,51.0816,51.095,-0.0919,-0.18,13918.4819,112,51.0997,{"date":421,"open":393,"high":422,"low":393,"close":423,"change":424,"percent_change":406,"volume":425,"transactions":426,"vwap":427},"2026-08-31",51.21,51.1869,0.0119,11346.2339,134,51.1777,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",51.225,51.16,51.175,-0.07,-0.14,7485.5649,75,51.1836,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":147,"volume":444,"transactions":445,"vwap":446},"2026-08-27",51.23,51.2581,51.245,-0.0101,6847.00883,79,51.2443,{"date":448,"open":449,"high":450,"low":394,"close":451,"change":452,"percent_change":233,"volume":453,"transactions":454,"vwap":455},"2026-08-26",51.24,51.26,51.2551,0.0001,32937.87984,98,51.2349,{"date":457,"open":422,"high":458,"low":422,"close":458,"change":459,"percent_change":316,"volume":460,"transactions":461,"vwap":462},"2026-08-25",51.255,0.07,10021.7089,78,51.2389,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":348,"percent_change":349,"volume":468,"transactions":469,"vwap":470},"2026-08-24",51.17,51.2,51.185,9077.2339,65,51.1882,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":241,"percent_change":224,"volume":476,"transactions":477,"vwap":478},"2026-08-21",51.195,51.131,51.18,9583.3939,84,51.1709,{"date":480,"open":465,"high":466,"low":375,"close":481,"change":368,"percent_change":369,"volume":482,"transactions":483,"vwap":484},"2026-08-20",51.155,16741.2339,118,51.1208,{"date":486,"open":487,"high":449,"low":473,"close":488,"change":459,"percent_change":316,"volume":489,"transactions":490,"vwap":491},"2026-08-19",51.2099,51.22,30692.873,88,51.2125,{"date":493,"open":403,"high":494,"low":412,"close":393,"change":433,"percent_change":434,"volume":495,"transactions":461,"vwap":496},"2026-08-18",51.1575,9807.36764,51.1436,{"date":498,"open":466,"high":449,"low":499,"close":488,"change":406,"percent_change":301,"volume":500,"transactions":380,"vwap":501},"2026-08-17",51.192,312101.998,51.2104,{"date":503,"open":488,"high":504,"low":505,"close":466,"change":213,"percent_change":335,"volume":506,"transactions":507,"vwap":508},"2026-08-14",51.2201,51.06,9454.132,123,51.2032,{"date":510,"open":475,"high":511,"low":475,"close":440,"change":512,"percent_change":513,"volume":514,"transactions":398,"vwap":515},"2026-08-13",51.27,0.085,0.17,12419.132,51.2232,{"date":517,"open":393,"high":465,"low":518,"close":519,"change":520,"percent_change":349,"volume":521,"transactions":522,"vwap":523},"2026-08-12",51.1,51.145,0.0042,33460.132,103,51.1406,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":224,"volume":530,"transactions":303,"vwap":531},"2026-08-11",51.105,51.39,51.1408,0.0263,29973.26185,51.159,{"date":533,"open":534,"high":535,"low":518,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",51.11,51.14,51.1145,-0.0405,-0.08,10067.060576,126,51.127,{"date":543,"open":535,"high":465,"low":412,"close":481,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",0.0754,0.15,23175.3565,238,51.1431,{"date":550,"open":551,"high":535,"low":505,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",51.09,51.0796,-0.2692,-0.52,317815.132,108,51.0879,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":406,"volume":565,"transactions":566,"vwap":567},"2026-08-05",51.325,51.3599,51.3,51.3488,0.0088,46203.2517,246,51.3275,{"date":569,"open":562,"high":570,"low":562,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",51.345,51.34,0.0991,0.19,18759.4817,231,51.3242,{"date":578,"open":440,"high":579,"low":488,"close":580,"change":581,"percent_change":459,"volume":582,"transactions":445,"vwap":583},"2026-08-03",51.25,51.2409,0.0359,6210.137169,51.2282,{"date":585,"open":466,"high":586,"low":587,"close":586,"change":588,"percent_change":-6,"volume":589,"transactions":590,"vwap":591},"2026-07-31",51.205,51.1537,-0.0003,18322.6287,128,51.1753,{"date":593,"open":466,"high":594,"low":475,"close":594,"change":595,"percent_change":301,"volume":596,"transactions":597,"vwap":598},"2026-07-30",51.2053,0.0203,5913.0787,93,51.1885,{"date":600,"open":518,"high":449,"low":601,"close":467,"change":290,"percent_change":291,"volume":602,"transactions":603,"vwap":604},"2026-07-29",51.058,241624.58379,323,51.0949,{"date":606,"open":518,"high":535,"low":518,"close":412,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",0.0394,0.08,8874.3111,157,51.1209,{"date":613,"open":518,"high":614,"low":404,"close":615,"change":616,"percent_change":349,"volume":617,"transactions":618,"vwap":619},"2026-07-27",51.1001,51.0806,0.0056,10803.3111,155,51.0666,{"date":621,"open":622,"high":551,"low":505,"close":623,"change":406,"percent_change":301,"volume":624,"transactions":610,"vwap":625},"2026-07-24",51.07,51.075,19615.5251,51.0811,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",51.04,51.055,51.02,-0.05,-0.1,17803.3301,56,51.0322,{"date":637,"open":638,"high":638,"low":551,"close":526,"change":250,"percent_change":251,"volume":639,"transactions":640,"vwap":641},"2026-07-22",51.125,24659.3111,85,51.1016,{"date":643,"open":481,"high":465,"low":535,"close":393,"change":644,"percent_change":538,"volume":645,"transactions":646,"vwap":647},"2026-07-21",-0.04,11237.3111,77,51.156,{"date":649,"open":475,"high":440,"low":475,"close":394,"change":650,"percent_change":631,"volume":651,"transactions":652,"vwap":653},"2026-07-20",-0.025,18138.4281,137,51.1904,{"date":655,"open":488,"high":440,"low":586,"close":656,"change":349,"percent_change":406,"volume":657,"transactions":658,"vwap":659},"2026-07-17",51.215,9406.6721,61,51.2166,{"date":661,"open":662,"high":440,"low":467,"close":586,"change":147,"percent_change":644,"volume":663,"transactions":664,"vwap":665},"2026-07-16",51.1899,6704.8751,81,51.1971,{"date":667,"open":475,"high":668,"low":465,"close":430,"change":669,"percent_change":513,"volume":670,"transactions":671,"vwap":672},"2026-07-15",51.28,0.0847,53073.3111,148,51.2086,{"date":674,"open":534,"high":393,"low":505,"close":675,"change":676,"percent_change":291,"volume":677,"transactions":556,"vwap":678},"2026-07-14",51.1403,0.0653,50390.3111,51.1278,{"date":680,"open":535,"high":535,"low":622,"close":623,"change":335,"percent_change":122,"volume":681,"transactions":682,"vwap":683},"2026-07-13",9754.6041,76,51.0937,{"date":685,"open":393,"high":465,"low":686,"close":687,"change":650,"percent_change":631,"volume":688,"transactions":9,"vwap":687},"2026-07-10",51.099998,51.135,15800,{"date":690,"open":431,"high":488,"low":393,"close":431,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":431},"2026-07-09",0.045,0.09,4900,{"date":695,"open":535,"high":535,"low":686,"close":405,"change":335,"percent_change":122,"volume":696,"transactions":9,"vwap":405},"2026-07-08",25000,{"date":698,"open":394,"high":579,"low":481,"close":432,"change":699,"percent_change":73,"volume":700,"transactions":9,"vwap":432},"2026-07-07",-0.26,26300,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":459,"volume":708,"transactions":9,"vwap":706},"2026-07-06",51.395,51.47,51.38,51.435,0.035,29200,{"date":710,"open":711,"high":711,"low":705,"close":711,"change":203,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-02",51.4,0.12,9200,{"date":715,"open":716,"high":717,"low":716,"close":571,"change":327,"percent_change":147,"volume":718,"transactions":9,"vwap":571},"2026-07-01",51.31,51.36,18500,{"date":720,"open":721,"high":722,"low":571,"close":723,"change":724,"percent_change":213,"volume":725,"transactions":9,"vwap":723},"2026-06-30",51.355,51.41,51.35,-0.015,13700,{"date":727,"open":717,"high":705,"low":723,"close":728,"change":406,"percent_change":301,"volume":729,"transactions":9,"vwap":728},"2026-06-29",51.365,3700,{"date":731,"open":732,"high":733,"low":732,"close":570,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":570},"2026-06-26",51.32,51.37,{"date":735,"open":511,"high":736,"low":511,"close":562,"change":349,"percent_change":406,"volume":737,"transactions":9,"vwap":562},"2026-06-25",51.33,18300,{"date":739,"open":562,"high":716,"low":668,"close":740,"change":406,"percent_change":301,"volume":693,"transactions":9,"vwap":740},"2026-06-24",51.29,{"date":742,"open":579,"high":723,"low":449,"close":511,"change":743,"percent_change":459,"volume":744,"transactions":9,"vwap":511},"2026-06-23",0.036,27600,{"date":746,"open":430,"high":511,"low":488,"close":747,"change":748,"percent_change":631,"volume":749,"transactions":9,"vwap":747},"2026-06-22",51.234,-0.026,11400,{"date":751,"open":511,"high":562,"low":579,"close":450,"change":752,"percent_change":545,"volume":753,"transactions":9,"vwap":450},"2026-06-18",0.075,9900,{"date":755,"open":562,"high":562,"low":467,"close":467,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":467},"2026-06-17",-0.115,-0.22,9300,{"date":760,"open":562,"high":736,"low":740,"close":562,"change":761,"percent_change":327,"volume":762,"transactions":9,"vwap":562},"2026-06-16",-0.005,142000,{"date":764,"open":571,"high":571,"low":740,"close":765,"change":691,"percent_change":692,"volume":766,"transactions":9,"vwap":765},"2026-06-15",51.305,4000,{"date":768,"open":579,"high":769,"low":579,"close":450,"change":349,"percent_change":406,"volume":770,"transactions":9,"vwap":450},"2026-06-12",51.286,3600,{"date":772,"open":393,"high":579,"low":393,"close":579,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":579},"2026-06-11",0.105,0.21,27200,{"date":777,"open":475,"high":475,"low":535,"close":519,"change":250,"percent_change":251,"volume":778,"transactions":9,"vwap":519},"2026-06-10",44000,{"date":780,"open":781,"high":440,"low":782,"close":394,"change":691,"percent_change":692,"volume":783,"transactions":9,"vwap":394},"2026-06-09",51.165,51.147,20100,{"date":785,"open":535,"high":786,"low":403,"close":519,"change":406,"percent_change":301,"volume":787,"transactions":9,"vwap":519},"2026-06-08",51.171,7800,{"date":789,"open":393,"high":465,"low":534,"close":638,"change":632,"percent_change":790,"volume":791,"transactions":9,"vwap":638},"2026-06-05",-0.2,46400,{"date":793,"open":488,"high":449,"low":422,"close":430,"change":794,"percent_change":117,"volume":688,"transactions":9,"vwap":430},"2026-06-04",-0.165,{"date":796,"open":733,"high":797,"low":733,"close":527,"change":147,"percent_change":644,"volume":798,"transactions":9,"vwap":527},"2026-06-03",51.43,53300,{"date":800,"open":711,"high":797,"low":527,"close":722,"change":301,"percent_change":608,"volume":801,"transactions":9,"vwap":722},"2026-06-02",15100,{"date":803,"open":717,"high":804,"low":571,"close":733,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":733},"2026-06-01",51.46,-0.055,-0.11,54900,{"date":809,"open":722,"high":810,"low":722,"close":811,"change":224,"percent_change":24,"volume":812,"transactions":9,"vwap":811},"2026-05-29",51.44,51.425,10600,{"date":814,"open":571,"high":815,"low":560,"close":816,"change":817,"percent_change":203,"volume":818,"transactions":9,"vwap":816},"2026-05-28",51.42,51.375,0.03,22000,{"date":820,"open":821,"high":527,"low":736,"close":570,"change":349,"percent_change":406,"volume":822,"transactions":9,"vwap":570},"2026-05-27",51.335,86500,{"date":824,"open":740,"high":825,"low":740,"close":821,"change":290,"percent_change":291,"volume":826,"transactions":9,"vwap":821},"2026-05-26",51.363,17300,{"date":828,"open":723,"high":723,"low":579,"close":511,"change":348,"percent_change":349,"volume":829,"transactions":9,"vwap":511},"2026-05-22",14800,{"date":831,"open":466,"high":740,"low":466,"close":832,"change":761,"percent_change":327,"volume":833,"transactions":9,"vwap":832},"2026-05-21",51.265,21800,{"date":835,"open":394,"high":562,"low":465,"close":511,"change":512,"percent_change":513,"volume":725,"transactions":9,"vwap":511},"2026-05-20",{"date":837,"open":475,"high":440,"low":465,"close":467,"change":213,"percent_change":335,"volume":713,"transactions":9,"vwap":467},"2026-05-19",{"date":839,"open":488,"high":450,"low":586,"close":656,"change":241,"percent_change":224,"volume":840,"transactions":9,"vwap":656},"2026-05-18",12100,{"date":842,"open":422,"high":422,"low":475,"close":394,"change":368,"percent_change":369,"volume":843,"transactions":9,"vwap":394},"2026-05-15",3800,{"date":845,"open":740,"high":740,"low":458,"close":458,"change":213,"percent_change":335,"volume":846,"transactions":9,"vwap":458},"2026-05-14",7200,{"date":848,"open":579,"high":732,"low":440,"close":849,"change":817,"percent_change":203,"volume":850,"transactions":9,"vwap":849},"2026-05-13",51.285,21500,{"date":852,"open":449,"high":562,"low":440,"close":458,"change":805,"percent_change":806,"volume":853,"transactions":9,"vwap":458},"2026-05-12",5700,{"date":855,"open":732,"high":705,"low":716,"close":716,"change":724,"percent_change":213,"volume":856,"transactions":9,"vwap":716},"2026-05-11",14000,{"date":858,"open":736,"high":705,"low":716,"close":560,"change":224,"percent_change":24,"volume":859,"transactions":9,"vwap":560},"2026-05-08",8300,{"date":861,"open":571,"high":705,"low":862,"close":862,"change":250,"percent_change":251,"volume":863,"transactions":9,"vwap":862},"2026-05-07",51.275,17500,{"date":865,"open":732,"high":717,"low":562,"close":732,"change":866,"percent_change":416,"volume":867,"transactions":9,"vwap":732},"2026-05-06",-0.095,15900,{"date":869,"open":722,"high":704,"low":527,"close":870,"change":817,"percent_change":203,"volume":871,"transactions":9,"vwap":870},"2026-05-05",51.415,19400,{"date":873,"open":722,"high":722,"low":705,"close":874,"change":368,"percent_change":369,"volume":787,"transactions":9,"vwap":874},"2026-05-04",51.385,{"date":876,"open":815,"high":877,"low":815,"close":878,"change":349,"percent_change":406,"volume":879,"transactions":9,"vwap":878},"2026-05-01",51.521,51.45,11800,{"date":881,"open":717,"high":882,"low":883,"close":810,"change":290,"percent_change":291,"volume":884,"transactions":9,"vwap":810},"2026-04-30",51.49,51.353,34900,{"date":886,"open":711,"high":878,"low":733,"close":816,"change":250,"percent_change":251,"volume":887,"transactions":9,"vwap":816},"2026-04-29",314000,{"date":889,"open":722,"high":810,"low":711,"close":815,"change":724,"percent_change":213,"volume":890,"transactions":9,"vwap":815},"2026-04-28",19300,{"date":892,"open":804,"high":804,"low":711,"close":706,"change":213,"percent_change":335,"volume":893,"transactions":9,"vwap":706},"2026-04-27",8800,{"date":895,"open":815,"high":896,"low":815,"close":897,"change":817,"percent_change":203,"volume":898,"transactions":9,"vwap":897},"2026-04-24",51.52,51.465,21600,{"date":900,"open":722,"high":804,"low":722,"close":706,"change":327,"percent_change":147,"volume":901,"transactions":9,"vwap":706},"2026-04-23",17400,{"date":903,"open":815,"high":904,"low":815,"close":905,"change":406,"percent_change":301,"volume":906,"transactions":9,"vwap":905},"2026-04-22",51.516,51.445,7700,{"date":908,"open":804,"high":909,"low":815,"close":811,"change":644,"percent_change":538,"volume":910,"transactions":9,"vwap":811},"2026-04-21",51.51,14300,{"date":912,"open":804,"high":913,"low":878,"close":897,"change":327,"percent_change":147,"volume":914,"transactions":9,"vwap":897},"2026-04-20",51.5,25500,{"date":916,"open":704,"high":917,"low":918,"close":919,"change":773,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-17",51.56,51.455,51.475,0.2,5100,{"date":923,"open":711,"high":711,"low":511,"close":733,"change":650,"percent_change":631,"volume":924,"transactions":9,"vwap":733},"2026-04-16",27300,{"date":926,"open":527,"high":878,"low":717,"close":703,"change":327,"percent_change":147,"volume":927,"transactions":9,"vwap":703},"2026-04-15",5800,{"date":929,"open":717,"high":804,"low":717,"close":930,"change":203,"percent_change":712,"volume":931,"transactions":9,"vwap":930},"2026-04-14",51.405,6100,{"date":933,"open":579,"high":723,"low":488,"close":570,"change":691,"percent_change":692,"volume":934,"transactions":9,"vwap":570},"2026-04-13",10700,{"date":936,"open":571,"high":705,"low":937,"close":562,"change":805,"percent_change":806,"volume":938,"transactions":9,"vwap":562},"2026-04-10",51.271,9500,{"date":940,"open":668,"high":711,"low":450,"close":721,"change":608,"percent_change":941,"volume":942,"transactions":9,"vwap":721},"2026-04-09",0.16,13600,{"date":944,"open":717,"high":717,"low":442,"close":862,"change":24,"percent_change":920,"volume":945,"transactions":9,"vwap":862},"2026-04-08",16500,{"date":947,"open":948,"high":475,"low":622,"close":432,"change":949,"percent_change":102,"volume":950,"transactions":9,"vwap":432},"2026-04-07",51.095001,-0.155,19000,{"date":952,"open":562,"high":571,"low":562,"close":736,"change":348,"percent_change":349,"volume":953,"transactions":9,"vwap":736},"2026-04-06",5500,{"date":955,"open":579,"high":956,"low":579,"close":560,"change":691,"percent_change":692,"volume":957,"transactions":9,"vwap":560},"2026-04-02",51.338,9400,{"date":959,"open":668,"high":960,"low":668,"close":668,"change":961,"percent_change":147,"volume":962,"transactions":9,"vwap":668},"2026-04-01",51.315,-0.009,6000,{"date":964,"open":440,"high":562,"low":431,"close":965,"change":966,"percent_change":967,"volume":950,"transactions":9,"vwap":965},"2026-03-31",51.289,0.199,0.39,{"date":969,"open":970,"high":971,"low":622,"close":551,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":551},"2026-03-30",51.080002,51.128,0.055,0.11,6400,{"date":976,"open":384,"high":622,"low":384,"close":977,"change":327,"percent_change":147,"volume":978,"transactions":9,"vwap":977},"2026-03-27",51.035,25900,{"date":980,"open":551,"high":393,"low":981,"close":981,"change":794,"percent_change":117,"volume":982,"transactions":9,"vwap":981},"2026-03-26",51.044998,19200,{"date":984,"open":431,"high":511,"low":431,"close":422,"change":290,"percent_change":291,"volume":985,"transactions":9,"vwap":422},"2026-03-25",9100,{"date":987,"open":535,"high":466,"low":405,"close":519,"change":335,"percent_change":122,"volume":988,"transactions":9,"vwap":519},"2026-03-24",15700,{"date":990,"open":535,"high":991,"low":403,"close":586,"change":992,"percent_change":573,"volume":993,"transactions":9,"vwap":586},"2026-03-23",51.235,0.096,12400,{"date":995,"open":475,"high":475,"low":686,"close":996,"change":997,"percent_change":102,"volume":998,"transactions":9,"vwap":996},"2026-03-20",51.109,-0.152,13200,{"date":1000,"open":465,"high":1001,"low":465,"close":1002,"change":1003,"percent_change":349,"volume":1004,"transactions":9,"vwap":1002},"2026-03-19",51.283,51.261,0.006,18600,{"date":1006,"open":668,"high":960,"low":458,"close":458,"change":433,"percent_change":434,"volume":1007,"transactions":9,"vwap":458},"2026-03-18",28800,{"date":1009,"open":668,"high":1010,"low":668,"close":560,"change":203,"percent_change":712,"volume":843,"transactions":9,"vwap":560},"2026-03-17",51.339,{"date":1012,"open":668,"high":668,"low":466,"close":832,"change":752,"percent_change":545,"volume":1013,"transactions":9,"vwap":832},"2026-03-16",10800,{"date":1015,"open":511,"high":862,"low":475,"close":394,"change":335,"percent_change":122,"volume":924,"transactions":9,"vwap":394},"2026-03-13",{"date":1017,"open":732,"high":705,"low":440,"close":579,"change":434,"percent_change":1018,"volume":1019,"transactions":9,"vwap":579},"2026-03-12",-0.27,34100,{"date":1021,"open":722,"high":722,"low":1022,"close":527,"change":433,"percent_change":434,"volume":1023,"transactions":9,"vwap":527},"2026-03-11",51.377,118700,{"date":1025,"open":704,"high":909,"low":878,"close":804,"change":250,"percent_change":251,"volume":1026,"transactions":9,"vwap":804},"2026-03-10",15400,{"date":1028,"open":733,"high":909,"low":723,"close":1029,"change":817,"percent_change":203,"volume":1030,"transactions":9,"vwap":1029},"2026-03-09",51.505,16000,{"date":1032,"open":722,"high":1033,"low":711,"close":919,"change":213,"percent_change":335,"volume":783,"transactions":9,"vwap":919},"2026-03-06",51.76,{"date":1035,"open":882,"high":896,"low":704,"close":1029,"change":1036,"percent_change":1037,"volume":688,"transactions":9,"vwap":1029},"2026-03-05",-0.245,-0.47,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":817,"volume":1044,"transactions":9,"vwap":1042},"2026-03-04",51.72,51.81,51.75,0.015,21100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":538,"percent_change":1051,"volume":982,"transactions":9,"vwap":1050},"2026-03-03",51.64,51.77,51.635,51.735,-0.15,{"date":1053,"open":1042,"high":26,"low":1054,"close":1055,"change":724,"percent_change":213,"volume":1056,"transactions":9,"vwap":1055},"2026-03-02",51.74,51.815,20200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":817,"volume":1063,"transactions":9,"vwap":1061},"2026-02-27",51.82,51.833,51.83,0.014,8500,{"date":1065,"open":1061,"high":1061,"low":1066,"close":1067,"change":961,"percent_change":147,"volume":1063,"transactions":9,"vwap":1067},"2026-02-26",51.808,51.816,{"date":1069,"open":1041,"high":1070,"low":1071,"close":1072,"change":724,"percent_change":213,"volume":921,"transactions":9,"vwap":1072},"2026-02-25",51.839,51.8,51.825,{"date":1074,"open":1059,"high":1075,"low":1076,"close":1077,"change":1043,"percent_change":817,"volume":1078,"transactions":9,"vwap":1077},"2026-02-24",51.89,51.799,51.84,84100,{"date":1080,"open":1059,"high":1081,"low":1041,"close":1072,"change":348,"percent_change":349,"volume":1082,"transactions":9,"vwap":1072},"2026-02-23",51.85,4700,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1059,"change":1087,"percent_change":301,"volume":1088,"transactions":9,"vwap":1059},"2026-02-20",51.78,51.835,0.023,7600,{"date":1090,"open":1085,"high":1060,"low":1033,"close":1091,"change":1092,"percent_change":406,"volume":1093,"transactions":9,"vwap":1091},"2026-02-19",51.797,0.012,14600,{"date":1095,"open":1041,"high":1061,"low":1048,"close":1096,"change":724,"percent_change":213,"volume":1097,"transactions":9,"vwap":1096},"2026-02-18",51.785,17100,{"date":1099,"open":1048,"high":1077,"low":1048,"close":1071,"change":1043,"percent_change":817,"volume":1100,"transactions":9,"vwap":1071},"2026-02-17",12900,{"date":1102,"open":1048,"high":1059,"low":1033,"close":1096,"change":290,"percent_change":291,"volume":921,"transactions":9,"vwap":1096},"2026-02-13",{"date":1104,"open":1105,"high":1054,"low":1106,"close":1040,"change":241,"percent_change":224,"volume":1107,"transactions":9,"vwap":1040},"2026-02-12",51.71,51.7,4800,{"date":1109,"open":1106,"high":1106,"low":1110,"close":1111,"change":805,"percent_change":806,"volume":856,"transactions":9,"vwap":1111},"2026-02-11",51.61,51.695,{"date":1113,"open":1105,"high":1114,"low":1105,"close":1042,"change":241,"percent_change":224,"volume":1115,"transactions":9,"vwap":1042},"2026-02-10",51.79,25600,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":707,"percent_change":459,"volume":753,"transactions":9,"vwap":1120},"2026-02-09",51.689,51.73,51.725,{"date":1122,"open":1123,"high":1106,"low":1124,"close":1125,"change":1126,"percent_change":301,"volume":1127,"transactions":9,"vwap":1125},"2026-02-06",51.68,51.66,51.69,0.019,10300,{"date":1129,"open":1047,"high":1106,"low":1130,"close":1131,"change":1132,"percent_change":699,"volume":829,"transactions":9,"vwap":1131},"2026-02-05",51.627,51.671,-0.134,{"date":1134,"open":1041,"high":1059,"low":1096,"close":1135,"change":1136,"percent_change":147,"volume":1137,"transactions":9,"vwap":1135},"2026-02-04",51.805,-0.012,28500,{"date":1139,"open":1085,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":213,"volume":1144,"transactions":9,"vwap":1142},"2026-02-03",51.823,51.771,51.817,-0.018,39100,{"date":1146,"open":1061,"high":1081,"low":1041,"close":1086,"change":761,"percent_change":327,"volume":1147,"transactions":9,"vwap":1086},"2026-02-02",18800,{"date":1149,"open":1071,"high":1150,"low":1151,"close":1077,"change":817,"percent_change":203,"volume":1152,"transactions":9,"vwap":1077},"2026-01-30",51.855,51.798,22200,{"date":1154,"open":1054,"high":1155,"low":1054,"close":1041,"change":817,"percent_change":203,"volume":1044,"transactions":9,"vwap":1041},"2026-01-29",51.9,{"date":1157,"open":1048,"high":1059,"low":1042,"close":1085,"change":1043,"percent_change":817,"volume":1158,"transactions":9,"vwap":1085},"2026-01-28",14100,{"date":1160,"open":1042,"high":1114,"low":1042,"close":1161,"change":348,"percent_change":349,"volume":1162,"transactions":9,"vwap":1161},"2026-01-27",51.765,19800,{"date":1164,"open":1119,"high":1085,"low":1040,"close":1033,"change":1043,"percent_change":817,"volume":871,"transactions":9,"vwap":1033},"2026-01-26",{"date":1166,"open":1167,"high":1071,"low":1168,"close":1169,"change":972,"percent_change":973,"volume":775,"transactions":9,"vwap":1169},"2026-01-23",51.675,51.63,51.745,{"date":1171,"open":1123,"high":1040,"low":1172,"close":1125,"change":406,"percent_change":301,"volume":1173,"transactions":9,"vwap":1125},"2026-01-22",51.67,11600,{"date":1175,"open":1110,"high":1123,"low":1110,"close":1172,"change":301,"percent_change":608,"volume":1176,"transactions":9,"vwap":1172},"2026-01-21",55700,{"date":1178,"open":1110,"high":1168,"low":1110,"close":1168,"change":1179,"percent_change":122,"volume":1180,"transactions":9,"vwap":1168},"2026-01-20",-0.063,2100,{"date":1182,"open":1168,"high":1106,"low":1168,"close":1183,"change":1184,"percent_change":224,"volume":1185,"transactions":9,"vwap":1183},"2026-01-16",51.693,0.028,21400,{"date":1187,"open":1172,"high":1106,"low":1188,"close":1189,"change":631,"percent_change":632,"volume":1100,"transactions":9,"vwap":1189},"2026-01-15",51.658,51.665,{"date":1191,"open":1124,"high":1085,"low":1047,"close":1192,"change":608,"percent_change":545,"volume":1193,"transactions":9,"vwap":1192},"2026-01-14",51.715,72300,{"date":1195,"open":1047,"high":1047,"low":1196,"close":1049,"change":348,"percent_change":349,"volume":1197,"transactions":9,"vwap":1049},"2026-01-13",51.59,8200,{"date":1199,"open":1110,"high":1047,"low":1110,"close":1168,"change":724,"percent_change":213,"volume":1200,"transactions":9,"vwap":1168},"2026-01-12",8700,{"date":1202,"open":1203,"high":1123,"low":1203,"close":1204,"change":406,"percent_change":301,"volume":1205,"transactions":9,"vwap":1204},"2026-01-09",51.58,51.645,80400,{"date":1207,"open":1110,"high":1168,"low":1208,"close":1209,"change":213,"percent_change":335,"volume":1210,"transactions":9,"vwap":1209},"2026-01-08",51.601,51.625,4400,{"date":1212,"open":1047,"high":1189,"low":1168,"close":1213,"change":1214,"percent_change":631,"volume":1215,"transactions":9,"vwap":1213},"2026-01-07",51.655,-0.028,9000,{"date":1217,"open":1047,"high":1125,"low":1110,"close":1218,"change":1219,"percent_change":608,"volume":1220,"transactions":9,"vwap":1218},"2026-01-06",51.683,0.043,21200,{"date":1222,"open":1110,"high":1172,"low":1223,"close":1047,"change":301,"percent_change":608,"volume":957,"transactions":9,"vwap":1047},"2026-01-05",51.605,{"date":1225,"open":1196,"high":1110,"low":1226,"close":1227,"change":406,"percent_change":301,"volume":927,"transactions":9,"vwap":1227},"2026-01-02",51.57,51.6,{"date":1229,"open":1227,"high":1230,"low":1231,"close":1203,"change":1232,"percent_change":806,"volume":1233,"transactions":9,"vwap":1203},"2025-12-31",51.62,51.575,-0.059,10000,{"date":1235,"open":917,"high":1105,"low":917,"close":1236,"change":1237,"percent_change":692,"volume":871,"transactions":9,"vwap":1236},"2025-12-30",51.639,0.049,{"date":1239,"open":1226,"high":1110,"low":1240,"close":1196,"change":1241,"percent_change":817,"volume":1242,"transactions":9,"vwap":1196},"2025-12-29",51.54,0.018,37100,{"date":1244,"open":1245,"high":1227,"low":1245,"close":1246,"change":1247,"percent_change":459,"volume":1248,"transactions":9,"vwap":1246},"2025-12-26",51.53,51.572,0.037,11200,{"date":1250,"open":1251,"high":1240,"low":1251,"close":1252,"change":972,"percent_change":973,"volume":1253,"transactions":9,"vwap":1252},"2025-12-24",51.48,51.535,300,{"date":1255,"open":804,"high":913,"low":804,"close":1251,"change":761,"percent_change":327,"volume":879,"transactions":9,"vwap":1251},"2025-12-23",{"date":1257,"open":882,"high":896,"low":704,"close":1258,"change":335,"percent_change":122,"volume":1259,"transactions":9,"vwap":1258},"2025-12-22",51.485,23900,{"date":1261,"open":919,"high":1227,"low":919,"close":1262,"change":1263,"percent_change":973,"volume":1264,"transactions":9,"vwap":1262},"2025-12-19",51.545,0.059,25700,{"date":1266,"open":704,"high":913,"low":878,"close":1267,"change":301,"percent_change":608,"volume":1268,"transactions":9,"vwap":1267},"2025-12-18",51.486,144800,{"date":1270,"open":797,"high":918,"low":722,"close":1271,"change":1272,"percent_change":817,"volume":1273,"transactions":9,"vwap":1271},"2025-12-17",51.446,0.016,188400,{"date":1275,"open":711,"high":897,"low":527,"close":797,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":797},"2025-12-16",-0.225,-0.44,3900,{"date":1280,"open":1281,"high":1172,"low":1047,"close":1213,"change":406,"percent_change":301,"volume":1282,"transactions":9,"vwap":1213},"2025-12-15",51.648,5300,{"date":1284,"open":1047,"high":1285,"low":1286,"close":1049,"change":1003,"percent_change":349,"volume":1287,"transactions":9,"vwap":1049},"2025-12-12",51.65,51.618,8600,{"date":1289,"open":1047,"high":1285,"low":1290,"close":1291,"change":1292,"percent_change":203,"volume":1293,"transactions":9,"vwap":1291},"2025-12-11",51.619,51.629,0.029,162900,{"date":1295,"open":1296,"high":1227,"low":1296,"close":1227,"change":972,"percent_change":973,"volume":1297,"transactions":9,"vwap":1227},"2025-12-10",51.518,2400,{"date":1299,"open":1226,"high":1226,"low":1300,"close":1262,"change":233,"percent_change":233,"volume":1127,"transactions":9,"vwap":1262},"2025-12-09",51.529,{"date":1302,"open":1303,"high":1196,"low":896,"close":1262,"change":368,"percent_change":369,"volume":1004,"transactions":9,"vwap":1262},"2025-12-08",51.55,{"date":1305,"open":1230,"high":1230,"low":1203,"close":1110,"change":1306,"percent_change":406,"volume":1307,"transactions":9,"vwap":1110},"2025-12-05",0.008,10500,{"date":1309,"open":1227,"high":1230,"low":1203,"close":1310,"change":1311,"percent_change":213,"volume":1312,"transactions":9,"vwap":1310},"2025-12-04",51.602,-0.013,6900,{"date":1314,"open":1196,"high":1168,"low":1196,"close":1315,"change":301,"percent_change":608,"volume":846,"transactions":9,"vwap":1315},"2025-12-03",51.615,{"date":1317,"open":1318,"high":1196,"low":1319,"close":1231,"change":817,"percent_change":203,"volume":1320,"transactions":9,"vwap":1231},"2025-12-02",51.546,51.536,6200,{"date":1322,"open":1240,"high":1323,"low":896,"close":1262,"change":1324,"percent_change":1277,"volume":758,"transactions":9,"vwap":1262},"2025-12-01",51.569,-0.228,{"date":1326,"open":1033,"high":1085,"low":1327,"close":1328,"change":1329,"percent_change":-6,"volume":1330,"transactions":9,"vwap":1328},"2025-11-28",51.758,51.773,-0.002,2900,{"date":1332,"open":1040,"high":1114,"low":1105,"close":1333,"change":349,"percent_change":406,"volume":1334,"transactions":9,"vwap":1333},"2025-11-26",51.775,12600,{"date":1336,"open":1106,"high":1337,"low":1338,"close":1161,"change":241,"percent_change":224,"volume":863,"transactions":9,"vwap":1161},"2025-11-25",51.86,51.698,{"date":1340,"open":1168,"high":1061,"low":1168,"close":1054,"change":692,"percent_change":513,"volume":1341,"transactions":9,"vwap":1054},"2025-11-24",25300,{"date":1343,"open":1285,"high":1172,"low":1230,"close":1285,"change":752,"percent_change":545,"volume":1344,"transactions":9,"vwap":1285},"2025-11-21",6700,{"date":1346,"open":1286,"high":1172,"low":1231,"close":1231,"change":147,"percent_change":644,"volume":1197,"transactions":9,"vwap":1231},"2025-11-20",{"date":1348,"open":1226,"high":1168,"low":1226,"close":1349,"change":348,"percent_change":349,"volume":1350,"transactions":9,"vwap":1349},"2025-11-19",51.595,7300,{"date":1352,"open":917,"high":1110,"low":1353,"close":1196,"change":224,"percent_change":24,"volume":1354,"transactions":9,"vwap":1196},"2025-11-18",51.555,12300,{"date":1356,"open":1303,"high":1196,"low":1245,"close":1240,"change":761,"percent_change":327,"volume":1107,"transactions":9,"vwap":1240},"2025-11-17",{"date":1358,"open":917,"high":1226,"low":1359,"close":1262,"change":433,"percent_change":434,"volume":1360,"transactions":9,"vwap":1262},"2025-11-14",51.543,15000,{"date":1362,"open":1203,"high":1230,"low":1226,"close":1315,"change":147,"percent_change":644,"volume":1363,"transactions":9,"vwap":1315},"2025-11-13",25800,{"date":1365,"open":1230,"high":1213,"low":1366,"close":1049,"change":1367,"percent_change":327,"volume":993,"transactions":9,"vwap":1049},"2025-11-12",51.591,-0.006,{"date":1369,"open":1227,"high":1172,"low":1227,"close":1370,"change":743,"percent_change":459,"volume":1371,"transactions":9,"vwap":1370},"2025-11-11",51.641,5600,{"date":1373,"open":1196,"high":1047,"low":1203,"close":1223,"change":761,"percent_change":327,"volume":787,"transactions":9,"vwap":1223},"2025-11-10",{"date":1375,"open":1240,"high":1124,"low":1240,"close":1110,"change":972,"percent_change":973,"volume":1376,"transactions":9,"vwap":1110},"2025-11-07",12000,{"date":1378,"open":913,"high":1227,"low":1379,"close":1353,"change":241,"percent_change":224,"volume":1380,"transactions":9,"vwap":1353},"2025-11-06",51.478,8100,{"date":1382,"open":909,"high":1227,"low":882,"close":1245,"change":691,"percent_change":692,"volume":725,"transactions":9,"vwap":1245},"2025-11-05",{"date":1384,"open":913,"high":896,"low":1385,"close":1258,"change":631,"percent_change":632,"volume":1386,"transactions":9,"vwap":1258},"2025-11-04",51.484,4500,{"date":1388,"open":909,"high":917,"low":704,"close":1252,"change":757,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1252},"2025-11-03",-0.43,14900,{"date":1392,"open":1393,"high":1059,"low":1393,"close":1394,"change":1395,"percent_change":203,"volume":1152,"transactions":9,"vwap":1394},"2025-10-31",51.694,51.755,0.032,{"date":1397,"open":1125,"high":1085,"low":1172,"close":1398,"change":250,"percent_change":251,"volume":1399,"transactions":9,"vwap":1398},"2025-10-30",51.723,14500,{"date":1401,"open":1059,"high":1337,"low":1033,"close":1402,"change":1403,"percent_change":1051,"volume":1404,"transactions":9,"vwap":1402},"2025-10-29",51.768,-0.077,15300,{"date":1406,"open":1085,"high":1155,"low":1327,"close":1407,"change":692,"percent_change":513,"volume":1408,"transactions":9,"vwap":1407},"2025-10-28",51.845,38200,{"date":1410,"open":1411,"high":1085,"low":1042,"close":1394,"change":650,"percent_change":631,"volume":729,"transactions":9,"vwap":1394},"2025-10-27",51.764,{"date":1413,"open":1414,"high":1071,"low":1042,"close":1085,"change":1415,"percent_change":1416,"volume":1097,"transactions":9,"vwap":1085},"2025-10-24",51.761,0.095,0.18,{"date":1418,"open":1168,"high":1119,"low":1110,"close":1419,"change":806,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-23",51.685,-0.21,85400,{"date":1423,"open":1033,"high":1337,"low":1424,"close":1425,"change":691,"percent_change":692,"volume":688,"transactions":9,"vwap":1425},"2025-10-22",51.744,51.795,{"date":1427,"open":1085,"high":1071,"low":1042,"close":1042,"change":241,"percent_change":224,"volume":1428,"transactions":9,"vwap":1042},"2025-10-21",7500,{"date":1430,"open":1042,"high":1042,"low":1105,"close":1120,"change":806,"percent_change":1420,"volume":1431,"transactions":9,"vwap":1120},"2025-10-20",2800,{"date":1433,"open":1119,"high":1434,"low":1120,"close":1086,"change":1435,"percent_change":1436,"volume":688,"transactions":9,"vwap":1086},"2025-10-17",51.93,0.125,0.24,{"date":1438,"open":1106,"high":1085,"low":1393,"close":1105,"change":707,"percent_change":459,"volume":1439,"transactions":9,"vwap":1105},"2025-10-16",4300,{"date":1441,"open":1106,"high":1106,"low":1124,"close":1167,"change":707,"percent_change":459,"volume":1442,"transactions":9,"vwap":1167},"2025-10-15",2000,{"date":1444,"open":1323,"high":1445,"low":1303,"close":1047,"change":691,"percent_change":692,"volume":840,"transactions":9,"vwap":1047},"2025-10-14",51.653,{"date":1447,"open":1203,"high":1047,"low":1303,"close":1349,"change":224,"percent_change":24,"volume":1200,"transactions":9,"vwap":1349},"2025-10-13",{"date":1449,"open":1203,"high":1450,"low":1245,"close":1262,"change":650,"percent_change":631,"volume":863,"transactions":9,"vwap":1262},"2025-10-10",51.95,{"date":1452,"open":1303,"high":1168,"low":804,"close":1226,"change":631,"percent_change":632,"volume":1453,"transactions":9,"vwap":1226},"2025-10-09",16700,{"date":1455,"open":1230,"high":1118,"low":1349,"close":1230,"change":761,"percent_change":327,"volume":1456,"transactions":9,"vwap":1230},"2025-10-08",17900,{"date":1458,"open":1230,"high":1168,"low":1227,"close":1209,"change":707,"percent_change":459,"volume":1459,"transactions":9,"vwap":1209},"2025-10-07",8400,{"date":1461,"open":1462,"high":1172,"low":1462,"close":1196,"change":632,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1196},"2025-10-06",51.573,-0.19,15200,{"date":1466,"open":1223,"high":1048,"low":1223,"close":1125,"change":459,"percent_change":316,"volume":1467,"transactions":9,"vwap":1125},"2025-10-03",21000,{"date":1469,"open":1230,"high":1230,"low":1203,"close":1230,"change":817,"percent_change":203,"volume":688,"transactions":9,"vwap":1230},"2025-10-02",{"date":1471,"open":1227,"high":1110,"low":1472,"close":1196,"change":756,"percent_change":757,"volume":1473,"transactions":9,"vwap":1196},"2025-10-01",51.552,27000,{"date":1475,"open":1123,"high":1081,"low":1123,"close":1476,"change":241,"percent_change":224,"volume":1477,"transactions":9,"vwap":1476},"2025-09-30",51.705,19500,{"date":1479,"open":1124,"high":1119,"low":1047,"close":1123,"change":817,"percent_change":203,"volume":1480,"transactions":9,"vwap":1123},"2025-09-29",16100,{"date":1482,"open":1285,"high":1119,"low":1483,"close":1285,"change":724,"percent_change":213,"volume":1484,"transactions":9,"vwap":1285},"2025-09-26",51.644,68900,{"date":1486,"open":1110,"high":1105,"low":1203,"close":1189,"change":147,"percent_change":644,"volume":1487,"transactions":9,"vwap":1189},"2025-09-25",38400,{"date":1489,"open":1123,"high":1042,"low":1123,"close":1419,"change":327,"percent_change":147,"volume":1490,"transactions":9,"vwap":1419},"2025-09-24",38600,{"date":1492,"open":1123,"high":1120,"low":1123,"close":1111,"change":631,"percent_change":632,"volume":1493,"transactions":9,"vwap":1111},"2025-09-23",31400,{"date":1495,"open":1496,"high":1114,"low":1393,"close":1169,"change":406,"percent_change":301,"volume":1063,"transactions":9,"vwap":1169},"2025-09-22",51.708,{"date":1498,"open":1123,"high":1071,"low":1123,"close":1120,"change":972,"percent_change":973,"volume":1499,"transactions":9,"vwap":1120},"2025-09-19",62900,{"date":1501,"open":1123,"high":1502,"low":1503,"close":1172,"change":1043,"percent_change":817,"volume":1504,"transactions":9,"vwap":1172},"2025-09-18",51.699,51.651,750900,{"date":1506,"open":1285,"high":1040,"low":1285,"close":1213,"change":631,"percent_change":632,"volume":713,"transactions":9,"vwap":1213},"2025-09-17",{"date":1508,"open":1106,"high":1119,"low":1125,"close":1476,"change":301,"percent_change":608,"volume":770,"transactions":9,"vwap":1476},"2025-09-16",{"date":1510,"open":1125,"high":1106,"low":1047,"close":1189,"change":707,"percent_change":459,"volume":1278,"transactions":9,"vwap":1189},"2025-09-15",{"date":1512,"open":1227,"high":1285,"low":1227,"close":1168,"change":1513,"percent_change":433,"volume":1442,"transactions":9,"vwap":1168},"2025-09-12",-0.035,{"date":1515,"open":1125,"high":1048,"low":1445,"close":1189,"change":1516,"percent_change":213,"volume":1210,"transactions":9,"vwap":1189},"2025-09-11",-0.017,{"date":1518,"open":1123,"high":1519,"low":1172,"close":1520,"change":1395,"percent_change":203,"volume":1521,"transactions":9,"vwap":1520},"2025-09-10",51.87,51.682,29900,{"date":1523,"open":1226,"high":1119,"low":1226,"close":1285,"change":233,"percent_change":233,"volume":1524,"transactions":9,"vwap":1285},"2025-09-09",9800,{"date":1526,"open":1527,"high":1285,"low":1527,"close":1285,"change":691,"percent_change":692,"volume":1528,"transactions":9,"vwap":1285},"2025-09-08",51.642,1400,{"date":1530,"open":1047,"high":1042,"low":1196,"close":1223,"change":752,"percent_change":545,"volume":1531,"transactions":9,"vwap":1223},"2025-09-05",3400,{"date":1533,"open":909,"high":1240,"low":882,"close":1245,"change":972,"percent_change":973,"volume":1534,"transactions":9,"vwap":1245},"2025-09-04",3500,{"date":1536,"open":1537,"high":913,"low":1538,"close":919,"change":203,"percent_change":712,"volume":1088,"transactions":9,"vwap":919},"2025-09-03",51.468,51.457,{"date":1540,"open":722,"high":1240,"low":733,"close":870,"change":159,"percent_change":1541,"volume":1542,"transactions":9,"vwap":870},"2025-09-02",-0.46,377600,{"date":1544,"open":1124,"high":1054,"low":1545,"close":1213,"change":707,"percent_change":459,"volume":1546,"transactions":9,"vwap":1213},"2025-08-29",51.646,2600,{"date":1548,"open":1047,"high":1119,"low":1549,"close":1230,"change":406,"percent_change":301,"volume":1528,"transactions":9,"vwap":1230},"2025-08-28",51.611,{"date":1551,"open":1240,"high":1230,"low":1240,"close":1227,"change":817,"percent_change":203,"volume":1552,"transactions":9,"vwap":1227},"2025-08-27",3300,{"date":1554,"open":1555,"high":1168,"low":1303,"close":1226,"change":349,"percent_change":406,"volume":1210,"transactions":9,"vwap":1226},"2025-08-26",51.565,{"date":1557,"open":1558,"high":1559,"low":1245,"close":917,"change":233,"percent_change":233,"volume":962,"transactions":9,"vwap":917},"2025-08-25",51.547,51.94,{"date":1561,"open":1303,"high":1227,"low":1245,"close":917,"change":608,"percent_change":941,"volume":1534,"transactions":9,"vwap":917},"2025-08-22",{"date":1563,"open":1251,"high":1227,"low":878,"close":1251,"change":761,"percent_change":327,"volume":1564,"transactions":9,"vwap":1251},"2025-08-21",22900,{"date":1566,"open":909,"high":1226,"low":804,"close":1258,"change":348,"percent_change":349,"volume":1330,"transactions":9,"vwap":1258},"2025-08-20",{"date":1568,"open":909,"high":1303,"low":897,"close":1251,"change":406,"percent_change":301,"volume":1569,"transactions":9,"vwap":1251},"2025-08-19",3000,{"date":1571,"open":804,"high":1572,"low":797,"close":804,"change":348,"percent_change":349,"volume":1004,"transactions":9,"vwap":804},"2025-08-18",51.489,{"date":1574,"open":913,"high":913,"low":810,"close":918,"change":203,"percent_change":712,"volume":770,"transactions":9,"vwap":918},"2025-08-15",{"date":1576,"open":1577,"high":1572,"low":733,"close":703,"change":1578,"percent_change":790,"volume":1579,"transactions":9,"vwap":703},"2025-08-14",51.477,-0.105,11700,{"date":1581,"open":896,"high":1168,"low":1251,"close":913,"change":348,"percent_change":349,"volume":1582,"transactions":9,"vwap":913},"2025-08-13",5000,{"date":1584,"open":797,"high":1041,"low":1585,"close":1586,"change":459,"percent_change":316,"volume":1587,"transactions":9,"vwap":1586},"2025-08-12",51.408,51.495,22500,{"date":1589,"open":722,"high":810,"low":1590,"close":811,"change":301,"percent_change":608,"volume":1591,"transactions":9,"vwap":811},"2025-08-11",51.384,900,{"date":1593,"open":870,"high":804,"low":1594,"close":874,"change":327,"percent_change":147,"volume":853,"transactions":9,"vwap":874},"2025-08-08",51.383,{"date":1596,"open":797,"high":810,"low":1597,"close":703,"change":866,"percent_change":416,"volume":1598,"transactions":9,"vwap":703},"2025-08-07",51.386,1800,{"date":1600,"open":722,"high":1168,"low":722,"close":882,"change":1601,"percent_change":260,"volume":938,"transactions":9,"vwap":882},"2025-08-06",0.115,{"date":1603,"open":722,"high":722,"low":723,"close":816,"change":650,"percent_change":631,"volume":1604,"transactions":9,"vwap":816},"2025-08-05",1200,{"date":1606,"open":815,"high":797,"low":816,"close":711,"change":608,"percent_change":941,"volume":1442,"transactions":9,"vwap":711},"2025-08-04",{"date":1608,"open":716,"high":732,"low":450,"close":732,"change":433,"percent_change":434,"volume":1546,"transactions":9,"vwap":732},"2025-08-01",{"date":1610,"open":1611,"high":1611,"low":1612,"close":527,"change":761,"percent_change":327,"volume":1613,"transactions":9,"vwap":527},"2025-07-31",51.416,51.389,1300,{"date":1615,"open":930,"high":1251,"low":703,"close":703,"change":644,"percent_change":538,"volume":1616,"transactions":9,"vwap":703},"2025-07-30",3200,{"date":1618,"open":722,"high":1047,"low":816,"close":706,"change":752,"percent_change":545,"volume":1459,"transactions":9,"vwap":706},"2025-07-29",{"date":1620,"open":705,"high":527,"low":732,"close":717,"change":761,"percent_change":327,"volume":1613,"transactions":9,"vwap":717},"2025-07-28",{"date":1622,"open":733,"high":527,"low":570,"close":728,"change":301,"percent_change":608,"volume":1278,"transactions":9,"vwap":728},"2025-07-25",{"date":1624,"open":736,"high":571,"low":1625,"close":560,"change":250,"percent_change":251,"volume":1546,"transactions":9,"vwap":560},"2025-07-24",51.313,{"date":1627,"open":570,"high":711,"low":570,"close":733,"change":1126,"percent_change":301,"volume":953,"transactions":9,"vwap":733},"2025-07-23",{"date":1629,"open":740,"high":1630,"low":740,"close":1631,"change":1632,"percent_change":692,"volume":856,"transactions":9,"vwap":1631},"2025-07-22",51.352,51.351,0.046,{"date":1634,"open":1635,"high":736,"low":668,"close":765,"change":707,"percent_change":459,"volume":1127,"transactions":9,"vwap":765},"2025-07-21",51.284,{"date":1637,"open":832,"high":562,"low":449,"close":511,"change":972,"percent_change":973,"volume":1638,"transactions":9,"vwap":511},"2025-07-18",1900,{"date":1640,"open":1641,"high":1641,"low":1642,"close":656,"change":761,"percent_change":327,"volume":1431,"transactions":9,"vwap":656},"2025-07-17",51.239,51.213,{"date":1644,"open":475,"high":449,"low":475,"close":488,"change":203,"percent_change":712,"volume":1312,"transactions":9,"vwap":488},"2025-07-16",{"date":1646,"open":440,"high":991,"low":431,"close":431,"change":1578,"percent_change":790,"volume":1350,"transactions":9,"vwap":431},"2025-07-15",{"date":1648,"open":488,"high":740,"low":488,"close":832,"change":691,"percent_change":692,"volume":1531,"transactions":9,"vwap":832},"2025-07-14",{"date":1650,"open":440,"high":450,"low":466,"close":488,"change":213,"percent_change":335,"volume":1616,"transactions":9,"vwap":488},"2025-07-11",{"date":1652,"open":442,"high":511,"low":1641,"close":579,"change":348,"percent_change":349,"volume":1653,"transactions":9,"vwap":579},"2025-07-10",2700,{"date":1655,"open":1656,"high":733,"low":1656,"close":442,"change":691,"percent_change":692,"volume":1431,"transactions":9,"vwap":442},"2025-07-09",51.194,{"date":1658,"open":465,"high":466,"low":465,"close":466,"change":327,"percent_change":147,"volume":1659,"transactions":9,"vwap":466},"2025-07-08",45500,{"date":1661,"open":475,"high":440,"low":970,"close":422,"change":368,"percent_change":369,"volume":1386,"transactions":9,"vwap":422},"2025-07-07",{"date":1663,"open":440,"high":705,"low":488,"close":862,"change":707,"percent_change":459,"volume":1664,"transactions":9,"vwap":862},"2025-07-03",15600,{"date":1666,"open":511,"high":668,"low":440,"close":449,"change":233,"percent_change":233,"volume":934,"transactions":9,"vwap":449},"2025-07-02",{"date":1668,"open":449,"high":511,"low":449,"close":449,"change":699,"percent_change":1669,"volume":1312,"transactions":9,"vwap":449},"2025-07-01",-0.5,{"date":1671,"open":896,"high":896,"low":878,"close":913,"change":817,"percent_change":203,"volume":1439,"transactions":9,"vwap":913},"2025-06-30",{"date":1673,"open":810,"high":704,"low":810,"close":704,"change":233,"percent_change":233,"volume":1674,"transactions":9,"vwap":704},"2025-06-27",9600,{"date":1676,"open":810,"high":704,"low":1677,"close":704,"change":24,"percent_change":573,"volume":1297,"transactions":9,"vwap":704},"2025-06-26",51.428,{"date":1679,"open":716,"high":733,"low":562,"close":733,"change":349,"percent_change":406,"volume":1680,"transactions":9,"vwap":733},"2025-06-25",1600,{"date":1682,"open":1683,"high":527,"low":1683,"close":717,"change":459,"percent_change":316,"volume":1582,"transactions":9,"vwap":717},"2025-06-24",51.303,{"date":1685,"open":716,"high":716,"low":511,"close":740,"change":203,"percent_change":712,"volume":1613,"transactions":9,"vwap":740},"2025-06-23",{"date":1687,"open":535,"high":579,"low":535,"close":440,"change":24,"percent_change":920,"volume":1569,"transactions":9,"vwap":440},"2025-06-20",{"date":1689,"open":1690,"high":475,"low":1690,"close":403,"change":301,"percent_change":608,"volume":1691,"transactions":9,"vwap":403},"2025-06-18",51.111,6300,{"date":1693,"open":535,"high":535,"low":551,"close":551,"change":644,"percent_change":538,"volume":1431,"transactions":9,"vwap":551},"2025-06-17",{"date":1695,"open":393,"high":394,"low":526,"close":403,"change":301,"percent_change":608,"volume":1696,"transactions":9,"vwap":403},"2025-06-16",6600,{"date":1698,"open":393,"high":393,"low":551,"close":551,"change":251,"percent_change":416,"volume":1696,"transactions":9,"vwap":551},"2025-06-13",{"date":1700,"open":465,"high":450,"low":403,"close":475,"change":459,"percent_change":316,"volume":1701,"transactions":9,"vwap":475},"2025-06-12",10100,{"date":1703,"open":1704,"high":412,"low":1705,"close":534,"change":512,"percent_change":513,"volume":1706,"transactions":9,"vwap":534},"2025-06-11",51.098,51.060001,7900,{"date":1708,"open":376,"high":1709,"low":1710,"close":1711,"change":349,"percent_change":406,"volume":1534,"transactions":9,"vwap":1711},"2025-06-10",51.049999,50.981,51.025002,{"date":1713,"open":384,"high":1714,"low":384,"close":1715,"change":406,"percent_change":301,"volume":1716,"transactions":9,"vwap":1715},"2025-06-09",51.040001,51.014999,4600,{"date":1718,"open":1719,"high":412,"low":1720,"close":1721,"change":251,"percent_change":416,"volume":1439,"transactions":9,"vwap":1721},"2025-06-06",51.0099983,50.989,50.995,{"date":1723,"open":534,"high":534,"low":970,"close":1724,"change":1725,"percent_change":1051,"volume":1726,"transactions":9,"vwap":1724},"2025-06-05",51.084999,-0.075,5200,{"date":1728,"open":1729,"high":431,"low":1729,"close":431,"change":1730,"percent_change":1731,"volume":1524,"transactions":9,"vwap":431},"2025-06-04",51.081001,0.145,0.28,{"date":1733,"open":1714,"high":1714,"low":376,"close":1715,"change":1513,"percent_change":433,"volume":1734,"transactions":9,"vwap":1715},"2025-06-03",6500,{"date":1736,"open":1737,"high":687,"low":376,"close":1709,"change":699,"percent_change":73,"volume":749,"transactions":9,"vwap":1709},"2025-06-02",51.029999,{"date":1739,"open":1740,"high":723,"low":465,"close":716,"change":545,"percent_change":1741,"volume":1742,"transactions":9,"vwap":716},"2025-05-30",51.198,0.29,27700,{"date":1744,"open":393,"high":736,"low":534,"close":431,"change":24,"percent_change":920,"volume":1030,"transactions":9,"vwap":431},"2025-05-29",{"date":1746,"open":551,"high":686,"low":1705,"close":1705,"change":1747,"percent_change":191,"volume":1330,"transactions":9,"vwap":1705},"2025-05-28",-0.089,{"date":1749,"open":686,"high":440,"low":1724,"close":1750,"change":1751,"percent_change":573,"volume":853,"transactions":9,"vwap":1750},"2025-05-27",51.149,0.099,{"date":1753,"open":686,"high":465,"low":1719,"close":1709,"change":707,"percent_change":459,"volume":1200,"transactions":9,"vwap":1709},"2025-05-23",{"date":1755,"open":1719,"high":1737,"low":1721,"close":1715,"change":972,"percent_change":973,"volume":1546,"transactions":9,"vwap":1715},"2025-05-22",{"date":1757,"open":1737,"high":1737,"low":375,"close":375,"change":433,"percent_change":434,"volume":1613,"transactions":9,"vwap":375},"2025-05-21",{"date":1759,"open":1760,"high":1709,"low":1737,"close":1737,"change":233,"percent_change":233,"volume":1680,"transactions":9,"vwap":1737},"2025-05-20",51.049,{"date":1762,"open":1763,"high":551,"low":364,"close":1737,"change":817,"percent_change":203,"volume":1764,"transactions":9,"vwap":1737},"2025-05-19",50.99,11300,{"date":1766,"open":1714,"high":970,"low":376,"close":376,"change":817,"percent_change":203,"volume":787,"transactions":9,"vwap":376},"2025-05-16",{"date":1768,"open":384,"high":376,"low":377,"close":384,"change":290,"percent_change":291,"volume":974,"transactions":9,"vwap":384},"2025-05-15",{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":327,"percent_change":147,"volume":1773,"transactions":9,"vwap":1772},"2025-05-14",50.925,50.905,1500,{"date":1775,"open":365,"high":365,"low":367,"close":1776,"change":761,"percent_change":327,"volume":1777,"transactions":9,"vwap":1776},"2025-05-13",50.915,16400,{"date":1779,"open":1780,"high":364,"low":1780,"close":1781,"change":147,"percent_change":644,"volume":1320,"transactions":9,"vwap":1781},"2025-05-12",50.86,50.92,{"date":1783,"open":378,"high":1763,"low":356,"close":1784,"change":724,"percent_change":213,"volume":1777,"transactions":9,"vwap":1784},"2025-05-09",50.94,{"date":1786,"open":384,"high":1719,"low":377,"close":1787,"change":1513,"percent_change":433,"volume":1210,"transactions":9,"vwap":1787},"2025-05-08",50.955,{"date":1789,"open":1719,"high":1719,"low":375,"close":1763,"change":224,"percent_change":24,"volume":1790,"transactions":9,"vwap":1763},"2025-05-07",2200,{"date":1792,"open":1793,"high":375,"low":1793,"close":1784,"change":301,"percent_change":608,"volume":1546,"transactions":9,"vwap":1784},"2025-05-06",50.935,{"date":1795,"open":1796,"high":377,"low":1797,"close":367,"change":644,"percent_change":538,"volume":931,"transactions":9,"vwap":367},"2025-05-05",50.949,50.88,{"date":1799,"open":1737,"high":1737,"low":1800,"close":1784,"change":1725,"percent_change":1051,"volume":1531,"transactions":9,"vwap":1784},"2025-05-02",50.934,{"date":1802,"open":1724,"high":1724,"low":1803,"close":1715,"change":117,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1715},"2025-05-01",51.011002,-0.62,4100,{"date":1807,"open":668,"high":821,"low":511,"close":821,"change":290,"percent_change":291,"volume":1180,"transactions":9,"vwap":821},"2025-04-30",{"date":1809,"open":450,"high":562,"low":431,"close":511,"change":233,"percent_change":233,"volume":840,"transactions":9,"vwap":511},"2025-04-29",{"date":1811,"open":1812,"high":511,"low":475,"close":511,"change":459,"percent_change":316,"volume":879,"transactions":9,"vwap":511},"2025-04-28",51.206,{"date":182,"open":393,"high":466,"low":686,"close":466,"change":224,"percent_change":24,"volume":1330,"transactions":9,"vwap":466}]