[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STOT":3,"homepage-market-summary":30,"stock-historical-STOT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STOT","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},"State Street DoubleLine Short Duration Total Return Tactical ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5099,2.084484,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.22,46.19,46.23,46.18,46.1901,0.0299,0.06,38457.579135,47.55,46.07,63214.45461276096,10.1,2636,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},47.72,54251,19801528.107803,-2,"2025-04-25",[183,186,194,205,214,223,233,241,249,259,267,275,284,293,300,309,316,324,332,341,352,360,367,375,380,387,396,403,410,419,428,436,444,453,459,465,473,480,486,491,500,508,512,517,524,531,539,548,553,559,566,572,579,585,590,595,603,610,619,626,630,637,643,646,649,652,657,661,664,669,675,683,689,692,698,703,707,713,718,724,728,731,736,740,745,749,756,760,764,767,771,776,782,786,792,796,799,802,806,809,813,816,819,822,826,831,835,839,841,844,849,855,860,864,867,871,876,878,882,886,890,894,897,902,907,912,915,918,922,925,929,935,939,942,945,950,954,962,966,971,974,978,982,986,989,991,994,998,1002,1007,1014,1018,1022,1029,1035,1042,1047,1052,1056,1062,1067,1073,1079,1083,1087,1091,1095,1099,1102,1106,1109,1112,1116,1121,1124,1128,1132,1136,1139,1142,1146,1149,1151,1153,1158,1162,1166,1170,1174,1177,1180,1184,1186,1188,1192,1196,1200,1205,1207,1211,1216,1219,1222,1225,1228,1230,1233,1237,1240,1242,1246,1249,1252,1256,1259,1264,1269,1273,1277,1283,1288,1292,1296,1300,1304,1307,1311,1315,1318,1321,1324,1327,1331,1337,1340,1343,1348,1351,1355,1360,1363,1367,1371,1374,1376,1380,1386,1390,1393,1397,1402,1405,1409,1412,1414,1416,1422,1426,1429,1432,1435,1437,1440,1443,1446,1450,1455,1462,1465,1469,1472,1475,1478,1481,1485,1491,1494,1501,1505,1509,1513,1517,1522,1527,1530,1534,1539,1544,1550,1554,1556,1561,1566,1571,1573,1577,1580,1584,1588,1591,1595,1598,1600,1604,1607,1609,1612,1614,1616,1620,1622,1627,1630,1632,1638,1640,1643,1646,1649,1652,1654,1656,1659,1662,1665,1668,1670,1674,1678,1681,1683,1686,1690,1693,1695,1698,1700,1702,1704,1706,1709,1712,1714,1719,1722,1725,1730,1733,1737,1741,1744,1748,1752,1756,1758,1761,1765,1770,1773,1777,1780,1784,1786,1788,1792],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},264,46.2166,{"date":187,"open":20,"high":188,"low":189,"close":21,"change":190,"percent_change":72,"volume":191,"transactions":192,"vwap":193},"2026-10-06",46.225,46.1782,0.0301,31910.1655,178,46.2035,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",46.13,46.1795,46.11,46.16,0.04,0.09,37640.5328,250,46.1468,{"date":206,"open":17,"high":17,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",46.115,46.12,-0.04,-0.09,35712.4861,184,46.1489,{"date":215,"open":216,"high":217,"low":26,"close":199,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",46.1418,46.3,-0.18,-0.39,127473.35891,600,46.1897,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":23,"volume":230,"transactions":231,"vwap":232},"2026-09-30",46.32,46.3468,46.29,46.34,0.03,336088.2904,221,46.3354,{"date":234,"open":227,"high":235,"low":236,"close":237,"change":145,"percent_change":209,"volume":238,"transactions":239,"vwap":240},"2026-09-29",46.315,46.24,46.31,70170.5074,303,46.2715,{"date":242,"open":225,"high":243,"low":225,"close":244,"change":245,"percent_change":210,"volume":246,"transactions":247,"vwap":248},"2026-09-28",46.39,46.33,-0.0418,48052.261,259,46.3419,{"date":250,"open":251,"high":252,"low":244,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",46.37,46.4,46.3718,0.0218,0.05,47967.78,352,46.3537,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":209,"percent_change":210,"volume":264,"transactions":265,"vwap":266},"2026-09-24",46.4022,46.416,46.35,34830.2063,200,46.3795,{"date":268,"open":269,"high":269,"low":270,"close":243,"change":271,"percent_change":157,"volume":272,"transactions":273,"vwap":274},"2026-09-23",46.49,46.38,-0.11,70335.7928,227,46.4028,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",46.51,46.54,46.5,0,65184.6445,243,46.502,{"date":285,"open":279,"high":286,"low":287,"close":279,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",46.52,46.48,0.01,0.02,43430.5945,237,46.4934,{"date":294,"open":279,"high":279,"low":295,"close":269,"change":296,"percent_change":271,"volume":297,"transactions":298,"vwap":299},"2026-09-18",46.43,-0.05,37409.3463,258,46.4833,{"date":301,"open":302,"high":278,"low":303,"close":278,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",46.53,46.42,0.045,0.1,105198.0127,761,46.5206,{"date":310,"open":302,"high":311,"low":312,"close":312,"change":145,"percent_change":209,"volume":313,"transactions":314,"vwap":315},"2026-09-16",46.55,46.495,54364.9217,216,46.5989,{"date":317,"open":318,"high":302,"low":279,"close":319,"change":320,"percent_change":145,"volume":321,"transactions":322,"vwap":323},"2026-09-15",46.5182,46.515,-0.01,28445.1317,271,46.5179,{"date":325,"open":286,"high":326,"low":287,"close":327,"change":328,"percent_change":296,"volume":329,"transactions":330,"vwap":331},"2026-09-14",46.5653,46.525,-0.025,457883.8077,293,46.4879,{"date":333,"open":334,"high":334,"low":335,"close":311,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",46.59,46.535,-0.0311,-0.07,75277.5368,389,46.5619,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",46.61,46.65,46.5809,46.5811,-0.0689,-0.15,109330.8456,364,46.5962,{"date":353,"open":354,"high":355,"low":356,"close":344,"change":328,"percent_change":296,"volume":357,"transactions":358,"vwap":359},"2026-09-09",46.66,46.67,46.6402,83751.3378,266,46.6549,{"date":361,"open":362,"high":362,"low":344,"close":363,"change":280,"percent_change":280,"volume":364,"transactions":365,"vwap":366},"2026-09-08",46.7,46.675,58754.4827,154,46.6824,{"date":368,"open":369,"high":370,"low":355,"close":363,"change":371,"percent_change":320,"volume":372,"transactions":373,"vwap":374},"2026-09-04",46.69,46.698,-0.005,30163.0849,157,46.6807,{"date":376,"open":369,"high":362,"low":355,"close":377,"change":289,"percent_change":200,"volume":378,"transactions":298,"vwap":379},"2026-09-03",46.68,37830.4755,46.686,{"date":381,"open":344,"high":354,"low":382,"close":354,"change":383,"percent_change":229,"volume":384,"transactions":385,"vwap":386},"2026-09-02",46.64,0.0149,37381.0985,232,46.6462,{"date":388,"open":389,"high":390,"low":382,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":354},"2026-09-01",46.6581,46.6799,46.6451,-0.1949,-0.42,33237.398,193,{"date":397,"open":398,"high":399,"low":400,"close":398,"change":371,"percent_change":320,"volume":401,"transactions":203,"vwap":402},"2026-08-31",46.84,46.92,46.83,43490.170351,46.8546,{"date":404,"open":405,"high":399,"low":398,"close":406,"change":296,"percent_change":271,"volume":407,"transactions":408,"vwap":409},"2026-08-28",46.9,46.845,28047.4977,136,46.8553,{"date":411,"open":399,"high":399,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",46.85,46.895,-0.015,-0.03,38867.2327,218,46.8997,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":280,"percent_change":280,"volume":425,"transactions":426,"vwap":427},"2026-08-26",46.89,46.915,46.8817,46.91,30695.7587,261,46.8944,{"date":429,"open":430,"high":399,"low":430,"close":424,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",46.87,0.055,0.12,109627.1655,234,46.8996,{"date":437,"open":412,"high":438,"low":398,"close":439,"change":440,"percent_change":229,"volume":441,"transactions":442,"vwap":443},"2026-08-24",46.86,46.855,0.0161,52728.1655,300,46.8498,{"date":445,"open":398,"high":446,"low":447,"close":448,"change":449,"percent_change":296,"volume":450,"transactions":451,"vwap":452},"2026-08-21",46.88,46.815,46.8389,-0.0211,18423.5459,140,46.8327,{"date":454,"open":400,"high":430,"low":400,"close":438,"change":455,"percent_change":229,"volume":456,"transactions":457,"vwap":458},"2026-08-20",0.015,198282.56031,175,46.8579,{"date":460,"open":461,"high":461,"low":400,"close":406,"change":288,"percent_change":289,"volume":462,"transactions":463,"vwap":464},"2026-08-19",46.8718,36909.4396,219,46.8523,{"date":466,"open":400,"high":467,"low":468,"close":469,"change":288,"percent_change":289,"volume":470,"transactions":471,"vwap":472},"2026-08-18",46.8402,46.8209,46.835,25564.5116,180,46.8324,{"date":474,"open":398,"high":398,"low":468,"close":475,"change":476,"percent_change":288,"volume":477,"transactions":478,"vwap":479},"2026-08-17",46.825,0.005,17769.75808,199,46.8253,{"date":481,"open":438,"high":430,"low":482,"close":482,"change":320,"percent_change":145,"volume":483,"transactions":484,"vwap":485},"2026-08-14",46.82,26254.3306,197,46.8436,{"date":487,"open":424,"high":424,"low":488,"close":400,"change":289,"percent_change":200,"volume":489,"transactions":463,"vwap":490},"2026-08-13",46.8,55609.5266,46.8451,{"date":492,"open":482,"high":493,"low":494,"close":495,"change":496,"percent_change":200,"volume":497,"transactions":498,"vwap":499},"2026-08-12",46.8395,46.79,46.81,0.0199,46329.0488,286,46.8073,{"date":501,"open":488,"high":495,"low":502,"close":503,"change":504,"percent_change":145,"volume":505,"transactions":506,"vwap":507},"2026-08-11",46.78,46.7901,-0.0099,51552.1238,171,46.7959,{"date":509,"open":502,"high":495,"low":502,"close":488,"change":320,"percent_change":145,"volume":510,"transactions":282,"vwap":511},"2026-08-10",51638.8178,46.8041,{"date":513,"open":495,"high":400,"low":488,"close":495,"change":229,"percent_change":23,"volume":514,"transactions":515,"vwap":516},"2026-08-07",33692.521662,195,46.7373,{"date":518,"open":488,"high":519,"low":520,"close":502,"change":328,"percent_change":296,"volume":521,"transactions":522,"vwap":523},"2026-08-06",46.8024,46.771,113621.1648,605,46.7913,{"date":525,"open":488,"high":482,"low":494,"close":526,"change":527,"percent_change":-6,"volume":528,"transactions":529,"vwap":530},"2026-08-05",46.805,-0.0005,60634.3528,357,46.7982,{"date":532,"open":488,"high":533,"low":494,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":484,"vwap":538},"2026-08-04",46.8184,46.8055,0.0705,0.15,35303.7243,46.8046,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":192,"vwap":547},"2026-08-03",46.75,46.73,46.735,-0.16,-0.34,20078.233545,46.7398,{"date":549,"open":405,"high":405,"low":430,"close":413,"change":320,"percent_change":145,"volume":550,"transactions":551,"vwap":552},"2026-07-31",23671.0438,149,46.8797,{"date":554,"open":421,"high":399,"low":421,"close":555,"change":280,"percent_change":280,"volume":556,"transactions":557,"vwap":558},"2026-07-30",46.905,58248.8708,279,46.9029,{"date":560,"open":430,"high":561,"low":562,"close":555,"change":288,"percent_change":289,"volume":563,"transactions":564,"vwap":565},"2026-07-29",46.98,46.7374,156118.9458,528,46.9004,{"date":567,"open":446,"high":568,"low":430,"close":413,"change":304,"percent_change":305,"volume":569,"transactions":570,"vwap":571},"2026-07-28",46.99,48328.6938,302,46.8938,{"date":573,"open":398,"high":574,"low":398,"close":412,"change":575,"percent_change":255,"volume":576,"transactions":577,"vwap":578},"2026-07-27",46.8539,0.025,29151.3394,268,46.8452,{"date":580,"open":482,"high":581,"low":482,"close":475,"change":476,"percent_change":288,"volume":582,"transactions":583,"vwap":584},"2026-07-24",46.8499,60413.8084,257,46.834,{"date":586,"open":495,"high":400,"low":495,"close":482,"change":328,"percent_change":296,"volume":587,"transactions":588,"vwap":589},"2026-07-23",82232.3599,322,46.8145,{"date":591,"open":446,"high":446,"low":398,"close":406,"change":145,"percent_change":209,"volume":592,"transactions":593,"vwap":594},"2026-07-22",348204.9388,238,46.8588,{"date":596,"open":430,"high":597,"low":598,"close":599,"change":209,"percent_change":210,"volume":600,"transactions":601,"vwap":602},"2026-07-21",46.8798,46.863,46.865,16874.9388,147,46.8723,{"date":604,"open":424,"high":424,"low":605,"close":555,"change":606,"percent_change":337,"volume":607,"transactions":608,"vwap":609},"2026-07-20",46.8913,-0.035,28738.4416,185,46.9049,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":280,"percent_change":280,"volume":616,"transactions":617,"vwap":618},"2026-07-17",46.9498,46.9672,46.93,46.94,23275.7492,176,46.9479,{"date":620,"open":621,"high":621,"low":622,"close":615,"change":575,"percent_change":255,"volume":623,"transactions":624,"vwap":625},"2026-07-16",46.95,46.9001,31011.08301,223,46.8979,{"date":627,"open":446,"high":614,"low":446,"close":422,"change":431,"percent_change":432,"volume":628,"transactions":608,"vwap":629},"2026-07-15",35007.2283,46.9122,{"date":631,"open":632,"high":424,"low":495,"close":438,"change":633,"percent_change":72,"volume":634,"transactions":635,"vwap":636},"2026-07-14",46.8689,0.035,73857.3734,452,46.8597,{"date":638,"open":412,"high":438,"low":639,"close":475,"change":209,"percent_change":210,"volume":640,"transactions":641,"vwap":642},"2026-07-13",46.8228,38291.9629,294,46.836,{"date":644,"open":430,"high":446,"low":438,"close":599,"change":371,"percent_change":320,"volume":645,"transactions":9,"vwap":599},"2026-07-10",31300,{"date":647,"open":430,"high":399,"low":439,"close":430,"change":229,"percent_change":23,"volume":648,"transactions":9,"vwap":430},"2026-07-09",319000,{"date":650,"open":398,"high":438,"low":400,"close":398,"change":606,"percent_change":337,"volume":651,"transactions":9,"vwap":398},"2026-07-08",65800,{"date":653,"open":405,"high":654,"low":430,"close":655,"change":145,"percent_change":209,"volume":656,"transactions":9,"vwap":655},"2026-07-07",46.902,46.875,35200,{"date":658,"open":446,"high":659,"low":446,"close":413,"change":371,"percent_change":320,"volume":660,"transactions":9,"vwap":413},"2026-07-06",46.908,23900,{"date":662,"open":421,"high":405,"low":430,"close":405,"change":431,"percent_change":432,"volume":663,"transactions":9,"vwap":405},"2026-07-02",23200,{"date":665,"open":438,"high":430,"low":398,"close":406,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":406},"2026-07-01",-0.215,-0.46,25700,{"date":670,"open":671,"high":672,"low":673,"close":671,"change":606,"percent_change":337,"volume":674,"transactions":9,"vwap":671},"2026-06-30",47.060001,47.080002,47.049,77100,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":23,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-29",47.046001,47.12,47.040001,47.095001,0.13,126000,{"date":684,"open":679,"high":685,"low":686,"close":687,"change":280,"percent_change":280,"volume":688,"transactions":9,"vwap":687},"2026-06-26",47.19,47.029999,47.035,95400,{"date":690,"open":679,"high":671,"low":686,"close":687,"change":633,"percent_change":72,"volume":691,"transactions":9,"vwap":687},"2026-06-25",41500,{"date":693,"open":694,"high":695,"low":696,"close":694,"change":229,"percent_change":23,"volume":697,"transactions":9,"vwap":694},"2026-06-24",47,47.02,46.995,40200,{"date":699,"open":700,"high":568,"low":700,"close":701,"change":288,"percent_change":289,"volume":702,"transactions":9,"vwap":701},"2026-06-23",46.96,46.97,119100,{"date":704,"open":621,"high":700,"low":705,"close":700,"change":328,"percent_change":296,"volume":706,"transactions":9,"vwap":700},"2026-06-22",46.949,76600,{"date":708,"open":709,"high":709,"low":561,"close":710,"change":255,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-18",47.0099983,46.985,0.11,31100,{"date":714,"open":709,"high":686,"low":715,"close":715,"change":210,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-17",46.935,-0.19,68800,{"date":719,"open":720,"high":685,"low":721,"close":722,"change":229,"percent_change":23,"volume":723,"transactions":9,"vwap":722},"2026-06-16",47.014999,47.0050011,47.025002,69800,{"date":725,"open":695,"high":726,"low":568,"close":696,"change":288,"percent_change":289,"volume":727,"transactions":9,"vwap":696},"2026-06-15",47.035999,71300,{"date":729,"open":561,"high":694,"low":701,"close":710,"change":371,"percent_change":320,"volume":730,"transactions":9,"vwap":710},"2026-06-12",19200,{"date":732,"open":621,"high":568,"low":399,"close":568,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":568},"2026-06-11",0.065,0.14,23400,{"date":737,"open":405,"high":621,"low":405,"close":738,"change":476,"percent_change":288,"volume":739,"transactions":9,"vwap":738},"2026-06-10",46.925,38800,{"date":741,"open":399,"high":742,"low":654,"close":399,"change":743,"percent_change":72,"volume":744,"transactions":9,"vwap":399},"2026-06-09",46.928,0.033,30000,{"date":746,"open":424,"high":399,"low":446,"close":747,"change":748,"percent_change":320,"volume":697,"transactions":9,"vwap":747},"2026-06-08",46.887,-0.003,{"date":750,"open":424,"high":751,"low":752,"close":421,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":421},"2026-06-05",47.21,46.885,-0.065,-0.14,87300,{"date":757,"open":700,"high":701,"low":621,"close":758,"change":633,"percent_change":72,"volume":759,"transactions":9,"vwap":758},"2026-06-04",46.955,58800,{"date":761,"open":614,"high":762,"low":424,"close":399,"change":145,"percent_change":209,"volume":763,"transactions":9,"vwap":399},"2026-06-03",46.931,38400,{"date":765,"open":621,"high":621,"low":615,"close":615,"change":476,"percent_change":288,"volume":766,"transactions":9,"vwap":615},"2026-06-02",125800,{"date":768,"open":615,"high":615,"low":405,"close":715,"change":769,"percent_change":219,"volume":770,"transactions":9,"vwap":715},"2026-06-01",-0.185,32700,{"date":772,"open":773,"high":774,"low":773,"close":678,"change":229,"percent_change":23,"volume":775,"transactions":9,"vwap":678},"2026-05-29",47.11,47.13,48700,{"date":777,"open":672,"high":778,"low":779,"close":780,"change":289,"percent_change":200,"volume":781,"transactions":9,"vwap":780},"2026-05-28",47.115,47.07,47.09,40400,{"date":783,"open":784,"high":780,"low":671,"close":779,"change":575,"percent_change":255,"volume":785,"transactions":9,"vwap":779},"2026-05-27",47.064999,51300,{"date":787,"open":788,"high":789,"low":679,"close":790,"change":414,"percent_change":415,"volume":791,"transactions":9,"vwap":790},"2026-05-26",47.049999,47.075001,47.044998,44700,{"date":793,"open":788,"high":794,"low":568,"close":671,"change":23,"percent_change":681,"volume":795,"transactions":9,"vwap":671},"2026-05-22",47.23,109100,{"date":797,"open":621,"high":709,"low":621,"close":694,"change":280,"percent_change":280,"volume":798,"transactions":9,"vwap":694},"2026-05-21",88900,{"date":800,"open":615,"high":720,"low":762,"close":694,"change":72,"percent_change":536,"volume":801,"transactions":9,"vwap":694},"2026-05-20",54500,{"date":803,"open":738,"high":700,"low":424,"close":614,"change":415,"percent_change":804,"volume":805,"transactions":9,"vwap":614},"2026-05-19",-0.06,111900,{"date":807,"open":701,"high":561,"low":614,"close":700,"change":229,"percent_change":23,"volume":808,"transactions":9,"vwap":700},"2026-05-18",89100,{"date":810,"open":568,"high":709,"low":614,"close":614,"change":804,"percent_change":811,"volume":812,"transactions":9,"vwap":614},"2026-05-15",-0.13,142900,{"date":814,"open":679,"high":788,"low":568,"close":568,"change":320,"percent_change":145,"volume":815,"transactions":9,"vwap":568},"2026-05-14",93300,{"date":817,"open":695,"high":788,"low":694,"close":694,"change":415,"percent_change":804,"volume":818,"transactions":9,"vwap":694},"2026-05-13",142300,{"date":820,"open":709,"high":671,"low":694,"close":686,"change":414,"percent_change":415,"volume":821,"transactions":9,"vwap":686},"2026-05-12",139200,{"date":823,"open":671,"high":672,"low":709,"close":790,"change":824,"percent_change":296,"volume":825,"transactions":9,"vwap":790},"2026-05-11",-0.023,269800,{"date":827,"open":780,"high":780,"low":671,"close":828,"change":829,"percent_change":200,"volume":830,"transactions":9,"vwap":828},"2026-05-08",47.068001,0.018,56000,{"date":832,"open":833,"high":773,"low":679,"close":788,"change":415,"percent_change":804,"volume":834,"transactions":9,"vwap":788},"2026-05-07",47.099998,327100,{"date":836,"open":779,"high":837,"low":568,"close":672,"change":255,"percent_change":711,"volume":838,"transactions":9,"vwap":672},"2026-05-06",47.15,138300,{"date":840,"open":709,"high":679,"low":709,"close":686,"change":575,"percent_change":255,"volume":706,"transactions":9,"vwap":686},"2026-05-05",{"date":842,"open":686,"high":686,"low":710,"close":721,"change":328,"percent_change":296,"volume":843,"transactions":9,"vwap":721},"2026-05-04",44900,{"date":845,"open":686,"high":671,"low":722,"close":686,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":686},"2026-05-01",-0.155,-0.33,20300,{"date":850,"open":851,"high":685,"low":852,"close":853,"change":575,"percent_change":255,"volume":854,"transactions":9,"vwap":853},"2026-04-30",47.18,47.17,47.185,236800,{"date":856,"open":857,"high":857,"low":837,"close":858,"change":209,"percent_change":859,"volume":691,"transactions":9,"vwap":858},"2026-04-29",47.182,47.16,-0.08,{"date":861,"open":862,"high":751,"low":685,"close":862,"change":145,"percent_change":209,"volume":863,"transactions":9,"vwap":862},"2026-04-28",47.2,119700,{"date":865,"open":751,"high":866,"low":862,"close":866,"change":145,"percent_change":209,"volume":660,"transactions":9,"vwap":866},"2026-04-27",47.22,{"date":868,"open":858,"high":869,"low":858,"close":869,"change":304,"percent_change":305,"volume":870,"transactions":9,"vwap":869},"2026-04-24",47.24,30600,{"date":872,"open":862,"high":869,"low":873,"close":874,"change":371,"percent_change":320,"volume":875,"transactions":9,"vwap":874},"2026-04-23",47.181,47.195,46200,{"date":877,"open":751,"high":751,"low":873,"close":862,"change":288,"percent_change":289,"volume":848,"transactions":9,"vwap":862},"2026-04-22",{"date":879,"open":880,"high":866,"low":857,"close":685,"change":209,"percent_change":859,"volume":881,"transactions":9,"vwap":685},"2026-04-21",47.219,266000,{"date":883,"open":869,"high":869,"low":884,"close":794,"change":288,"percent_change":289,"volume":885,"transactions":9,"vwap":794},"2026-04-20",47.221,25600,{"date":887,"open":866,"high":888,"low":889,"close":866,"change":733,"percent_change":734,"volume":775,"transactions":9,"vwap":866},"2026-04-17",47.25,47.202,{"date":891,"open":858,"high":852,"low":892,"close":892,"change":371,"percent_change":320,"volume":893,"transactions":9,"vwap":892},"2026-04-16",47.155,64800,{"date":895,"open":858,"high":858,"low":837,"close":858,"change":145,"percent_change":209,"volume":896,"transactions":9,"vwap":858},"2026-04-15",20700,{"date":898,"open":899,"high":851,"low":899,"close":851,"change":900,"percent_change":201,"volume":901,"transactions":9,"vwap":851},"2026-04-14",47.14,0.044,25000,{"date":903,"open":773,"high":904,"low":833,"close":904,"change":905,"percent_change":72,"volume":906,"transactions":9,"vwap":904},"2026-04-13",47.136,0.031,38500,{"date":908,"open":833,"high":678,"low":909,"close":910,"change":476,"percent_change":288,"volume":911,"transactions":9,"vwap":910},"2026-04-10",47.092999,47.105,106200,{"date":913,"open":679,"high":851,"low":679,"close":833,"change":733,"percent_change":734,"volume":914,"transactions":9,"vwap":833},"2026-04-09",84000,{"date":916,"open":788,"high":788,"low":695,"close":687,"change":304,"percent_change":305,"volume":917,"transactions":9,"vwap":687},"2026-04-08",117700,{"date":919,"open":694,"high":694,"low":920,"close":568,"change":288,"percent_change":289,"volume":921,"transactions":9,"vwap":568},"2026-04-07",46.944,29900,{"date":923,"open":701,"high":568,"low":701,"close":561,"change":320,"percent_change":145,"volume":924,"transactions":9,"vwap":561},"2026-04-06",32300,{"date":926,"open":700,"high":927,"low":700,"close":568,"change":229,"percent_change":23,"volume":928,"transactions":9,"vwap":568},"2026-04-02",47.00099945,52000,{"date":930,"open":931,"high":696,"low":615,"close":700,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":700},"2026-04-01",46.975,-0.17,-0.36,51600,{"date":936,"open":937,"high":858,"low":779,"close":774,"change":633,"percent_change":72,"volume":938,"transactions":9,"vwap":774},"2026-03-31",47.145,87400,{"date":940,"open":833,"high":774,"low":788,"close":680,"change":23,"percent_change":681,"volume":941,"transactions":9,"vwap":680},"2026-03-30",64000,{"date":943,"open":568,"high":671,"low":568,"close":687,"change":633,"percent_change":72,"volume":944,"transactions":9,"vwap":687},"2026-03-27",91400,{"date":946,"open":788,"high":672,"low":694,"close":694,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":694},"2026-03-26",-0.095,-0.2,76200,{"date":951,"open":780,"high":837,"low":952,"close":680,"change":200,"percent_change":201,"volume":953,"transactions":9,"vwap":680},"2026-03-25",47.082001,64400,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-24",47.033001,47.29,47.055,-0.045,-0.1,250000,{"date":963,"open":679,"high":773,"low":679,"close":833,"change":964,"percent_change":681,"volume":965,"transactions":9,"vwap":833},"2026-03-23",0.062,203000,{"date":967,"open":780,"high":780,"low":687,"close":968,"change":969,"percent_change":348,"volume":970,"transactions":9,"vwap":968},"2026-03-20",47.037998,-0.072,44600,{"date":972,"open":686,"high":899,"low":686,"close":773,"change":209,"percent_change":859,"volume":973,"transactions":9,"vwap":773},"2026-03-19",39300,{"date":975,"open":976,"high":862,"low":899,"close":837,"change":145,"percent_change":209,"volume":977,"transactions":9,"vwap":837},"2026-03-18",47.151,155700,{"date":979,"open":685,"high":685,"low":852,"close":852,"change":200,"percent_change":980,"volume":981,"transactions":9,"vwap":852},"2026-03-17",0.08,96200,{"date":983,"open":899,"high":984,"low":773,"close":774,"change":575,"percent_change":255,"volume":985,"transactions":9,"vwap":774},"2026-03-16",47.33,88400,{"date":987,"open":678,"high":837,"low":672,"close":910,"change":455,"percent_change":229,"volume":988,"transactions":9,"vwap":910},"2026-03-13",109300,{"date":990,"open":852,"high":851,"low":709,"close":780,"change":121,"percent_change":162,"volume":727,"transactions":9,"vwap":780},"2026-03-12",{"date":992,"open":866,"high":794,"low":851,"close":751,"change":145,"percent_change":209,"volume":993,"transactions":9,"vwap":751},"2026-03-11",45100,{"date":995,"open":888,"high":996,"low":862,"close":794,"change":145,"percent_change":209,"volume":997,"transactions":9,"vwap":794},"2026-03-10",47.394,48200,{"date":999,"open":751,"high":1000,"low":862,"close":888,"change":320,"percent_change":145,"volume":1001,"transactions":9,"vwap":888},"2026-03-09",47.27,414800,{"date":1003,"open":794,"high":957,"low":794,"close":1004,"change":1005,"percent_change":200,"volume":1006,"transactions":9,"vwap":1004},"2026-03-06",47.26,0.021,48100,{"date":1008,"open":1009,"high":1010,"low":862,"close":1011,"change":1012,"percent_change":271,"volume":1013,"transactions":9,"vwap":1011},"2026-03-05",47.28,47.43,47.239,-0.051,107100,{"date":1015,"open":1016,"high":1016,"low":1009,"close":957,"change":280,"percent_change":280,"volume":1017,"transactions":9,"vwap":957},"2026-03-04",47.3,31000,{"date":1019,"open":794,"high":1020,"low":866,"close":957,"change":415,"percent_change":804,"volume":1021,"transactions":9,"vwap":957},"2026-03-03",47.31,39700,{"date":1023,"open":1024,"high":1024,"low":1016,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-02",47.38,47.32,-0.202,-0.43,52400,{"date":1030,"open":25,"high":25,"low":1031,"close":1032,"change":1033,"percent_change":72,"volume":1034,"transactions":9,"vwap":1032},"2026-02-27",47.511,47.522,0.032,27800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":289,"percent_change":200,"volume":1041,"transactions":9,"vwap":1040},"2026-02-26",47.47,47.5,47.46,47.49,24700,{"date":1043,"open":1037,"high":1044,"low":1045,"close":1037,"change":455,"percent_change":229,"volume":1046,"transactions":9,"vwap":1037},"2026-02-25",47.48,47.44,20900,{"date":1048,"open":1039,"high":1039,"low":1049,"close":1050,"change":414,"percent_change":415,"volume":1051,"transactions":9,"vwap":1050},"2026-02-24",47.434,47.455,29300,{"date":1053,"open":1054,"high":1037,"low":1054,"close":1037,"change":431,"percent_change":432,"volume":1055,"transactions":9,"vwap":1037},"2026-02-23",47.42,35500,{"date":1057,"open":1058,"high":1010,"low":1059,"close":1060,"change":455,"percent_change":229,"volume":1061,"transactions":9,"vwap":1060},"2026-02-20",47.41,47.386,47.415,85500,{"date":1063,"open":1064,"high":1058,"low":1065,"close":1064,"change":229,"percent_change":23,"volume":1066,"transactions":9,"vwap":1064},"2026-02-19",47.4,47.361,81100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":289,"percent_change":200,"volume":1072,"transactions":9,"vwap":1070},"2026-02-18",47.35,47.37,47.34,41400,{"date":1074,"open":1010,"high":1075,"low":1076,"close":1069,"change":1077,"percent_change":38,"volume":1078,"transactions":9,"vwap":1069},"2026-02-17",47.447,47.349,-0.105,88500,{"date":1080,"open":1010,"high":1081,"low":1010,"close":1050,"change":23,"percent_change":681,"volume":1082,"transactions":9,"vwap":1050},"2026-02-13",47.465,45000,{"date":1084,"open":1069,"high":1064,"low":1069,"close":1085,"change":255,"percent_change":711,"volume":1086,"transactions":9,"vwap":1085},"2026-02-12",47.395,30800,{"date":1088,"open":1069,"high":1069,"low":957,"close":1089,"change":145,"percent_change":209,"volume":1090,"transactions":9,"vwap":1089},"2026-02-11",47.345,25900,{"date":1092,"open":1024,"high":1024,"low":1065,"close":1093,"change":455,"percent_change":229,"volume":1094,"transactions":9,"vwap":1093},"2026-02-10",47.365,12200,{"date":1096,"open":1025,"high":1097,"low":1025,"close":1069,"change":289,"percent_change":200,"volume":1098,"transactions":9,"vwap":1069},"2026-02-09",47.36,26400,{"date":1100,"open":1071,"high":1071,"low":1020,"close":984,"change":575,"percent_change":255,"volume":1101,"transactions":9,"vwap":984},"2026-02-06",15700,{"date":1103,"open":1016,"high":984,"low":1000,"close":1104,"change":633,"percent_change":72,"volume":1105,"transactions":9,"vwap":1104},"2026-02-05",47.305,55500,{"date":1107,"open":1000,"high":1009,"low":888,"close":1000,"change":280,"percent_change":280,"volume":1108,"transactions":9,"vwap":1000},"2026-02-04",74300,{"date":1110,"open":1000,"high":1000,"low":888,"close":1000,"change":289,"percent_change":200,"volume":1111,"transactions":9,"vwap":1000},"2026-02-03",36700,{"date":1113,"open":984,"high":984,"low":869,"close":888,"change":1114,"percent_change":393,"volume":1115,"transactions":9,"vwap":888},"2026-02-02",-0.197,18700,{"date":1117,"open":1118,"high":1075,"low":1058,"close":1075,"change":1119,"percent_change":23,"volume":1120,"transactions":9,"vwap":1075},"2026-01-30",47.412,0.027,39600,{"date":1122,"open":1071,"high":1010,"low":1071,"close":1054,"change":431,"percent_change":432,"volume":1123,"transactions":9,"vwap":1054},"2026-01-29",48300,{"date":1125,"open":1097,"high":1070,"low":1126,"close":1093,"change":229,"percent_change":23,"volume":1127,"transactions":9,"vwap":1093},"2026-01-28",47.331,55000,{"date":1129,"open":1071,"high":1097,"low":1016,"close":1130,"change":575,"percent_change":255,"volume":1131,"transactions":9,"vwap":1130},"2026-01-27",47.335,45600,{"date":1133,"open":1024,"high":1134,"low":1020,"close":1020,"change":1135,"percent_change":121,"volume":691,"transactions":9,"vwap":1020},"2026-01-26",47.39,-0.055,{"date":1137,"open":984,"high":1064,"low":984,"close":1093,"change":304,"percent_change":305,"volume":1138,"transactions":9,"vwap":1093},"2026-01-23",12000,{"date":1140,"open":984,"high":1089,"low":1016,"close":1025,"change":320,"percent_change":145,"volume":1141,"transactions":9,"vwap":1025},"2026-01-22",29600,{"date":1143,"open":984,"high":1069,"low":1144,"close":984,"change":476,"percent_change":288,"volume":1145,"transactions":9,"vwap":984},"2026-01-21",47.283,16000,{"date":1147,"open":984,"high":984,"low":1020,"close":1148,"change":414,"percent_change":415,"volume":1086,"transactions":9,"vwap":1148},"2026-01-20",47.325,{"date":1150,"open":1097,"high":1097,"low":1020,"close":1071,"change":289,"percent_change":200,"volume":739,"transactions":9,"vwap":1071},"2026-01-16",{"date":1152,"open":984,"high":1070,"low":1020,"close":1025,"change":145,"percent_change":209,"volume":668,"transactions":9,"vwap":1025},"2026-01-15",{"date":1154,"open":1155,"high":1069,"low":1156,"close":1071,"change":289,"percent_change":200,"volume":1157,"transactions":9,"vwap":1071},"2026-01-14",47.324,47.315,20100,{"date":1159,"open":1160,"high":1130,"low":957,"close":1025,"change":288,"percent_change":289,"volume":1161,"transactions":9,"vwap":1025},"2026-01-13",47.307,20400,{"date":1163,"open":1000,"high":1025,"low":1164,"close":1020,"change":229,"percent_change":23,"volume":1165,"transactions":9,"vwap":1020},"2026-01-12",47.269,45400,{"date":1167,"open":1168,"high":1168,"low":1009,"close":1009,"change":328,"percent_change":296,"volume":1169,"transactions":9,"vwap":1009},"2026-01-09",47.369,69300,{"date":1171,"open":1016,"high":1172,"low":1016,"close":1104,"change":145,"percent_change":209,"volume":1173,"transactions":9,"vwap":1104},"2026-01-08",47.313,19500,{"date":1175,"open":984,"high":984,"low":1025,"close":1148,"change":455,"percent_change":229,"volume":1176,"transactions":9,"vwap":1148},"2026-01-07",16800,{"date":1178,"open":1016,"high":1020,"low":1016,"close":1020,"change":288,"percent_change":289,"volume":1179,"transactions":9,"vwap":1020},"2026-01-06",13500,{"date":1181,"open":1016,"high":1025,"low":1182,"close":1016,"change":288,"percent_change":289,"volume":1183,"transactions":9,"vwap":1016},"2026-01-05",47.297,16100,{"date":1185,"open":957,"high":1016,"low":1009,"close":957,"change":288,"percent_change":289,"volume":1041,"transactions":9,"vwap":957},"2026-01-02",{"date":1187,"open":1004,"high":1009,"low":1004,"close":1009,"change":145,"percent_change":209,"volume":1161,"transactions":9,"vwap":1009},"2025-12-31",{"date":1189,"open":1000,"high":1016,"low":1190,"close":1016,"change":229,"percent_change":23,"volume":1191,"transactions":9,"vwap":1016},"2025-12-30",47.261,41600,{"date":1193,"open":1009,"high":1009,"low":1194,"close":1000,"change":288,"percent_change":289,"volume":1195,"transactions":9,"vwap":1000},"2025-12-29",47.255,40800,{"date":1197,"open":1198,"high":1004,"low":1198,"close":1004,"change":304,"percent_change":305,"volume":1199,"transactions":9,"vwap":1004},"2025-12-26",47.241,8400,{"date":1201,"open":862,"high":1202,"low":862,"close":1203,"change":633,"percent_change":72,"volume":1204,"transactions":9,"vwap":1203},"2025-12-24",47.217,47.215,5600,{"date":1206,"open":851,"high":888,"low":858,"close":851,"change":606,"percent_change":337,"volume":1195,"transactions":9,"vwap":851},"2025-12-23",{"date":1208,"open":751,"high":1209,"low":889,"close":1203,"change":320,"percent_change":145,"volume":1210,"transactions":9,"vwap":1203},"2025-12-22",47.228,30500,{"date":1212,"open":751,"high":794,"low":1213,"close":1214,"change":288,"percent_change":289,"volume":1215,"transactions":9,"vwap":1214},"2025-12-19",47.204,47.225,66200,{"date":1217,"open":1214,"high":869,"low":862,"close":1203,"change":769,"percent_change":219,"volume":1218,"transactions":9,"vwap":1203},"2025-12-18",179000,{"date":1220,"open":1069,"high":1064,"low":1071,"close":1064,"change":229,"percent_change":23,"volume":1221,"transactions":9,"vwap":1064},"2025-12-17",111400,{"date":1223,"open":1025,"high":1070,"low":1025,"close":1070,"change":23,"percent_change":681,"volume":1224,"transactions":9,"vwap":1070},"2025-12-16",11900,{"date":1226,"open":984,"high":984,"low":1194,"close":1020,"change":255,"percent_change":711,"volume":1227,"transactions":9,"vwap":1020},"2025-12-15",44400,{"date":1229,"open":1156,"high":1071,"low":1004,"close":1004,"change":296,"percent_change":271,"volume":1041,"transactions":9,"vwap":1004},"2025-12-12",{"date":1231,"open":1130,"high":1069,"low":1020,"close":1020,"change":320,"percent_change":145,"volume":1232,"transactions":9,"vwap":1020},"2025-12-11",516900,{"date":1234,"open":1004,"high":1235,"low":1004,"close":1025,"change":229,"percent_change":23,"volume":1236,"transactions":9,"vwap":1025},"2025-12-10",47.336,17900,{"date":1238,"open":1148,"high":1148,"low":1000,"close":957,"change":320,"percent_change":145,"volume":1239,"transactions":9,"vwap":957},"2025-12-09",28500,{"date":1241,"open":984,"high":984,"low":1009,"close":1016,"change":415,"percent_change":804,"volume":1046,"transactions":9,"vwap":1016},"2025-12-08",{"date":1243,"open":1097,"high":1097,"low":1244,"close":984,"change":371,"percent_change":320,"volume":1245,"transactions":9,"vwap":984},"2025-12-05",47.314,14800,{"date":1247,"open":1071,"high":1071,"low":984,"close":1130,"change":414,"percent_change":415,"volume":1248,"transactions":9,"vwap":1130},"2025-12-04",27500,{"date":1250,"open":984,"high":1097,"low":984,"close":1069,"change":288,"percent_change":289,"volume":1251,"transactions":9,"vwap":1069},"2025-12-03",24300,{"date":1253,"open":1156,"high":1071,"low":1254,"close":1071,"change":229,"percent_change":23,"volume":1255,"transactions":9,"vwap":1071},"2025-12-02",47.312,8200,{"date":1257,"open":957,"high":1025,"low":1000,"close":1020,"change":948,"percent_change":393,"volume":1258,"transactions":9,"vwap":1020},"2025-12-01",28900,{"date":1260,"open":1261,"high":1261,"low":1038,"close":1262,"change":371,"percent_change":320,"volume":1263,"transactions":9,"vwap":1262},"2025-11-28",47.53,47.51,12500,{"date":1265,"open":1038,"high":1266,"low":1038,"close":1267,"change":455,"percent_change":229,"volume":1268,"transactions":9,"vwap":1267},"2025-11-26",47.52,47.515,45500,{"date":1270,"open":1271,"high":1261,"low":1044,"close":1038,"change":288,"percent_change":289,"volume":1272,"transactions":9,"vwap":1038},"2025-11-25",47.483,34200,{"date":1274,"open":1037,"high":1038,"low":1275,"close":1040,"change":829,"percent_change":200,"volume":1276,"transactions":9,"vwap":1040},"2025-11-24",47.466,16300,{"date":1278,"open":1279,"high":1044,"low":1039,"close":1280,"change":1281,"percent_change":980,"volume":1282,"transactions":9,"vwap":1280},"2025-11-21",47.471,47.472,0.036,19900,{"date":1284,"open":1010,"high":1285,"low":1058,"close":1286,"change":905,"percent_change":72,"volume":1287,"transactions":9,"vwap":1286},"2025-11-20",47.45,47.436,21700,{"date":1289,"open":1010,"high":1010,"low":1064,"close":1290,"change":476,"percent_change":288,"volume":1291,"transactions":9,"vwap":1290},"2025-11-19",47.405,13300,{"date":1293,"open":1294,"high":1058,"low":1134,"close":1064,"change":200,"percent_change":980,"volume":1295,"transactions":9,"vwap":1064},"2025-11-18",47.401,21100,{"date":1297,"open":1134,"high":1298,"low":1299,"close":1097,"change":320,"percent_change":145,"volume":735,"transactions":9,"vwap":1097},"2025-11-17",47.419,47.356,{"date":1301,"open":1024,"high":1302,"low":1097,"close":1070,"change":280,"percent_change":280,"volume":1303,"transactions":9,"vwap":1070},"2025-11-14",47.387,25500,{"date":1305,"open":1024,"high":1064,"low":1097,"close":1070,"change":476,"percent_change":288,"volume":1306,"transactions":9,"vwap":1070},"2025-11-13",20000,{"date":1308,"open":1309,"high":1134,"low":1310,"close":1093,"change":209,"percent_change":859,"volume":1287,"transactions":9,"vwap":1093},"2025-11-12",47.383,47.355,{"date":1312,"open":1058,"high":1313,"low":1097,"close":1290,"change":575,"percent_change":255,"volume":1314,"transactions":9,"vwap":1290},"2025-11-11",47.452,154700,{"date":1316,"open":1097,"high":1134,"low":1097,"close":1024,"change":280,"percent_change":280,"volume":1317,"transactions":9,"vwap":1024},"2025-11-10",26900,{"date":1319,"open":1071,"high":1134,"low":1071,"close":1024,"change":289,"percent_change":200,"volume":1320,"transactions":9,"vwap":1024},"2025-11-07",22800,{"date":1322,"open":984,"high":1097,"low":984,"close":1097,"change":200,"percent_change":980,"volume":1323,"transactions":9,"vwap":1097},"2025-11-06",14700,{"date":1325,"open":984,"high":984,"low":1020,"close":1025,"change":415,"percent_change":804,"volume":1326,"transactions":9,"vwap":1025},"2025-11-05",18600,{"date":1328,"open":1329,"high":1069,"low":1025,"close":1069,"change":743,"percent_change":72,"volume":1330,"transactions":9,"vwap":1069},"2025-11-04",47.346,22900,{"date":1332,"open":1156,"high":1025,"low":1016,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-11-03",47.317,-0.133,-0.28,12600,{"date":1338,"open":1262,"high":1262,"low":1285,"close":1285,"change":415,"percent_change":804,"volume":1339,"transactions":9,"vwap":1285},"2025-10-31",26500,{"date":1341,"open":1285,"high":1040,"low":1342,"close":1044,"change":371,"percent_change":320,"volume":1017,"transactions":9,"vwap":1044},"2025-10-30",47.446,{"date":1344,"open":1262,"high":1345,"low":1044,"close":1346,"change":1135,"percent_change":121,"volume":1347,"transactions":9,"vwap":1346},"2025-10-29",47.54,47.485,19100,{"date":1349,"open":1038,"high":25,"low":1038,"close":1345,"change":575,"percent_change":255,"volume":1350,"transactions":9,"vwap":1345},"2025-10-28",40500,{"date":1352,"open":1353,"high":1261,"low":1040,"close":1267,"change":476,"percent_change":288,"volume":1354,"transactions":9,"vwap":1267},"2025-10-27",47.496,240700,{"date":1356,"open":1266,"high":1357,"low":1358,"close":1262,"change":280,"percent_change":280,"volume":1359,"transactions":9,"vwap":1262},"2025-10-24",47.523,47.501,25100,{"date":1361,"open":1267,"high":1261,"low":1040,"close":1262,"change":414,"percent_change":415,"volume":1362,"transactions":9,"vwap":1262},"2025-10-23",30700,{"date":1364,"open":1365,"high":1345,"low":1040,"close":1366,"change":575,"percent_change":255,"volume":1306,"transactions":9,"vwap":1366},"2025-10-22",47.521,47.525,{"date":1368,"open":1267,"high":1261,"low":1369,"close":1038,"change":145,"percent_change":209,"volume":1370,"transactions":9,"vwap":1038},"2025-10-21",47.498,26200,{"date":1372,"open":1040,"high":1266,"low":1037,"close":1266,"change":733,"percent_change":734,"volume":1373,"transactions":9,"vwap":1266},"2025-10-20",7500,{"date":1375,"open":1037,"high":1037,"low":1285,"close":1050,"change":455,"percent_change":229,"volume":739,"transactions":9,"vwap":1050},"2025-10-17",{"date":1377,"open":1054,"high":1039,"low":1054,"close":1045,"change":1378,"percent_change":229,"volume":1379,"transactions":9,"vwap":1045},"2025-10-16",0.012,24900,{"date":1381,"open":1134,"high":1044,"low":1382,"close":1383,"change":1384,"percent_change":23,"volume":1385,"transactions":9,"vwap":1383},"2025-10-15",47.382,47.428,0.028,23300,{"date":1387,"open":1097,"high":1058,"low":1388,"close":1064,"change":255,"percent_change":711,"volume":1389,"transactions":9,"vwap":1064},"2025-10-14",47.334,35700,{"date":1391,"open":1071,"high":1039,"low":1000,"close":1069,"change":200,"percent_change":980,"volume":1392,"transactions":9,"vwap":1069},"2025-10-13",31700,{"date":1394,"open":957,"high":1020,"low":1395,"close":1020,"change":200,"percent_change":980,"volume":1396,"transactions":9,"vwap":1020},"2025-10-10",47.264,21200,{"date":1398,"open":1399,"high":1000,"low":1400,"close":1000,"change":288,"percent_change":289,"volume":1401,"transactions":9,"vwap":1000},"2025-10-09",47.254,47.226,15400,{"date":1403,"open":1194,"high":1000,"low":794,"close":1004,"change":289,"percent_change":200,"volume":1404,"transactions":9,"vwap":1004},"2025-10-08",22700,{"date":1406,"open":1407,"high":1069,"low":869,"close":869,"change":145,"percent_change":209,"volume":1408,"transactions":9,"vwap":869},"2025-10-07",47.258,31200,{"date":1410,"open":957,"high":957,"low":866,"close":1004,"change":280,"percent_change":280,"volume":1411,"transactions":9,"vwap":1004},"2025-10-06",14200,{"date":1413,"open":1004,"high":1009,"low":869,"close":1004,"change":288,"percent_change":289,"volume":697,"transactions":9,"vwap":1004},"2025-10-03",{"date":1415,"open":888,"high":1004,"low":794,"close":888,"change":455,"percent_change":229,"volume":1115,"transactions":9,"vwap":888},"2025-10-02",{"date":1417,"open":1418,"high":888,"low":1419,"close":1420,"change":348,"percent_change":116,"volume":1421,"transactions":9,"vwap":1420},"2025-10-01",47.245,47.213,47.235,8800,{"date":1423,"open":1134,"high":1134,"low":1097,"close":1424,"change":633,"percent_change":72,"volume":1425,"transactions":9,"vwap":1424},"2025-09-30",47.385,17200,{"date":1427,"open":1069,"high":1024,"low":984,"close":1069,"change":229,"percent_change":23,"volume":1428,"transactions":9,"vwap":1069},"2025-09-29",55200,{"date":1430,"open":1069,"high":1070,"low":1004,"close":1025,"change":606,"percent_change":337,"volume":1431,"transactions":9,"vwap":1025},"2025-09-26",166100,{"date":1433,"open":1097,"high":1070,"low":1071,"close":1310,"change":415,"percent_change":804,"volume":1434,"transactions":9,"vwap":1310},"2025-09-25",20500,{"date":1436,"open":1070,"high":1064,"low":1070,"close":1424,"change":575,"percent_change":255,"volume":1138,"transactions":9,"vwap":1424},"2025-09-24",{"date":1438,"open":1058,"high":1058,"low":1097,"close":1097,"change":415,"percent_change":804,"volume":1439,"transactions":9,"vwap":1097},"2025-09-23",21300,{"date":1441,"open":1134,"high":1058,"low":1069,"close":1134,"change":229,"percent_change":23,"volume":1442,"transactions":9,"vwap":1134},"2025-09-22",136500,{"date":1444,"open":1024,"high":1445,"low":1097,"close":1097,"change":415,"percent_change":804,"volume":1086,"transactions":9,"vwap":1097},"2025-09-19",47.424,{"date":1447,"open":1134,"high":1054,"low":1448,"close":1134,"change":415,"percent_change":804,"volume":1449,"transactions":9,"vwap":1134},"2025-09-18",47.364,51800,{"date":1451,"open":1285,"high":1452,"low":1453,"close":1054,"change":1454,"percent_change":209,"volume":1179,"transactions":9,"vwap":1054},"2025-09-17",47.468,47.403,-0.018,{"date":1456,"open":1457,"high":1458,"low":1054,"close":1459,"change":1460,"percent_change":289,"volume":1461,"transactions":9,"vwap":1459},"2025-09-16",47.448,47.467,47.438,0.008,13100,{"date":1463,"open":1010,"high":1039,"low":1054,"close":1010,"change":829,"percent_change":200,"volume":1464,"transactions":9,"vwap":1010},"2025-09-15",22100,{"date":1466,"open":1045,"high":1285,"low":1024,"close":1118,"change":1467,"percent_change":960,"volume":1468,"transactions":9,"vwap":1118},"2025-09-12",-0.048,33500,{"date":1470,"open":1037,"high":1040,"low":1064,"close":1039,"change":289,"percent_change":200,"volume":1471,"transactions":9,"vwap":1039},"2025-09-11",42500,{"date":1473,"open":1010,"high":1039,"low":1054,"close":1045,"change":23,"percent_change":681,"volume":1474,"transactions":9,"vwap":1045},"2025-09-10",13400,{"date":1476,"open":1024,"high":1010,"low":1070,"close":1024,"change":296,"percent_change":271,"volume":1477,"transactions":9,"vwap":1024},"2025-09-09",37000,{"date":1479,"open":1285,"high":1285,"low":1025,"close":1010,"change":288,"percent_change":289,"volume":1480,"transactions":9,"vwap":1010},"2025-09-08",13900,{"date":1482,"open":1285,"high":1037,"low":1058,"close":1054,"change":1483,"percent_change":711,"volume":1484,"transactions":9,"vwap":1054},"2025-09-05",0.053,39500,{"date":1486,"open":1071,"high":1070,"low":1487,"close":1488,"change":1489,"percent_change":305,"volume":1490,"transactions":9,"vwap":1488},"2025-09-04",47.332,47.367,0.047,9700,{"date":1492,"open":1009,"high":1025,"low":1493,"close":1025,"change":633,"percent_change":72,"volume":1176,"transactions":9,"vwap":1025},"2025-09-03",47.275,{"date":1495,"open":1004,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1496},"2025-09-02",47.285,47.251,-0.175,-0.37,9000,{"date":1502,"open":1285,"high":1037,"low":1503,"close":1039,"change":288,"percent_change":289,"volume":1504,"transactions":9,"vwap":1039},"2025-08-29",47.443,8500,{"date":1506,"open":1507,"high":1285,"low":1010,"close":1285,"change":280,"percent_change":280,"volume":1508,"transactions":9,"vwap":1285},"2025-08-28",47.435,15000,{"date":1510,"open":1511,"high":1285,"low":1511,"close":1285,"change":289,"percent_change":200,"volume":1512,"transactions":9,"vwap":1285},"2025-08-27",47.399,17800,{"date":1514,"open":1024,"high":1010,"low":1024,"close":1010,"change":1515,"percent_change":201,"volume":1516,"transactions":9,"vwap":1010},"2025-08-26",0.042,17100,{"date":1518,"open":1024,"high":1134,"low":1070,"close":1519,"change":1520,"percent_change":145,"volume":1521,"transactions":9,"vwap":1519},"2025-08-25",47.388,-0.009,12100,{"date":1523,"open":1244,"high":1058,"low":1244,"close":1524,"change":1525,"percent_change":1526,"volume":1370,"transactions":9,"vwap":1524},"2025-08-22",47.397,0.077,0.16,{"date":1528,"open":1016,"high":1025,"low":1529,"close":1025,"change":320,"percent_change":145,"volume":1411,"transactions":9,"vwap":1025},"2025-08-21",47.282,{"date":1531,"open":1025,"high":1071,"low":1532,"close":984,"change":633,"percent_change":72,"volume":1533,"transactions":9,"vwap":984},"2025-08-20",47.306,11600,{"date":1535,"open":1536,"high":1020,"low":957,"close":1537,"change":288,"percent_change":289,"volume":1538,"transactions":9,"vwap":1537},"2025-08-19",47.294,47.295,26600,{"date":1540,"open":957,"high":957,"low":1541,"close":1496,"change":1542,"percent_change":289,"volume":1543,"transactions":9,"vwap":1496},"2025-08-18",47.272,0.009,9200,{"date":1545,"open":1546,"high":1546,"low":888,"close":1547,"change":1548,"percent_change":280,"volume":1549,"transactions":9,"vwap":1547},"2025-08-15",47.303,47.276,0.001,71700,{"date":1551,"open":1000,"high":1537,"low":1552,"close":1493,"change":959,"percent_change":960,"volume":1553,"transactions":9,"vwap":1493},"2025-08-14",47.265,24200,{"date":1555,"open":1104,"high":1025,"low":957,"close":1025,"change":255,"percent_change":711,"volume":1282,"transactions":9,"vwap":1025},"2025-08-13",{"date":1557,"open":869,"high":1000,"low":1558,"close":1000,"change":1559,"percent_change":229,"volume":1560,"transactions":9,"vwap":1000},"2025-08-12",47.231,0.013,33400,{"date":1562,"open":888,"high":1004,"low":1563,"close":1564,"change":289,"percent_change":200,"volume":1565,"transactions":9,"vwap":1564},"2025-08-11",47.211,47.257,23500,{"date":1567,"open":866,"high":888,"low":866,"close":1568,"change":1569,"percent_change":200,"volume":1570,"transactions":9,"vwap":1568},"2025-08-08",47.237,0.017,18500,{"date":1572,"open":751,"high":1004,"low":751,"close":866,"change":280,"percent_change":280,"volume":645,"transactions":9,"vwap":866},"2025-08-07",{"date":1574,"open":1004,"high":1004,"low":1575,"close":866,"change":371,"percent_change":320,"volume":1576,"transactions":9,"vwap":866},"2025-08-06",47.212,14100,{"date":1578,"open":1575,"high":869,"low":1575,"close":1214,"change":328,"percent_change":296,"volume":1579,"transactions":9,"vwap":1214},"2025-08-05",30100,{"date":1581,"open":888,"high":888,"low":1419,"close":888,"change":1582,"percent_change":980,"volume":1583,"transactions":9,"vwap":888},"2025-08-04",0.039,11400,{"date":1585,"open":851,"high":1563,"low":1586,"close":1563,"change":1587,"percent_change":960,"volume":1236,"transactions":9,"vwap":1563},"2025-08-01",47.165,-0.049,{"date":1589,"open":888,"high":1004,"low":794,"close":1004,"change":289,"percent_change":200,"volume":1590,"transactions":9,"vwap":1004},"2025-07-31",190800,{"date":1592,"open":869,"high":1552,"low":1593,"close":869,"change":145,"percent_change":209,"volume":1594,"transactions":9,"vwap":869},"2025-07-30",47.232,31400,{"date":1596,"open":888,"high":1004,"low":1575,"close":1004,"change":633,"percent_change":72,"volume":1597,"transactions":9,"vwap":1004},"2025-07-29",25200,{"date":1599,"open":866,"high":1214,"low":862,"close":1214,"change":476,"percent_change":288,"volume":763,"transactions":9,"vwap":1214},"2025-07-28",{"date":1601,"open":874,"high":866,"low":1602,"close":866,"change":633,"percent_change":72,"volume":1603,"transactions":9,"vwap":866},"2025-07-25",47.187,13700,{"date":1605,"open":858,"high":862,"low":858,"close":853,"change":371,"percent_change":320,"volume":1606,"transactions":9,"vwap":853},"2025-07-24",338300,{"date":1608,"open":1558,"high":869,"low":685,"close":685,"change":209,"percent_change":859,"volume":1098,"transactions":9,"vwap":685},"2025-07-23",{"date":1610,"open":866,"high":794,"low":678,"close":794,"change":289,"percent_change":200,"volume":1611,"transactions":9,"vwap":794},"2025-07-22",57900,{"date":1613,"open":866,"high":794,"low":751,"close":751,"change":200,"percent_change":980,"volume":1512,"transactions":9,"vwap":751},"2025-07-21",{"date":1615,"open":853,"high":862,"low":852,"close":852,"change":575,"percent_change":255,"volume":1464,"transactions":9,"vwap":852},"2025-07-18",{"date":1617,"open":1618,"high":1618,"low":774,"close":937,"change":320,"percent_change":145,"volume":1619,"transactions":9,"vwap":937},"2025-07-17",47.157,7400,{"date":1621,"open":899,"high":862,"low":899,"close":892,"change":633,"percent_change":72,"volume":1464,"transactions":9,"vwap":892},"2025-07-16",{"date":1623,"open":899,"high":1624,"low":1625,"close":678,"change":209,"percent_change":859,"volume":1626,"transactions":9,"vwap":678},"2025-07-15",47.147,47.096001,9900,{"date":1628,"open":851,"high":851,"low":774,"close":858,"change":455,"percent_change":229,"volume":1629,"transactions":9,"vwap":858},"2025-07-14",22200,{"date":1631,"open":937,"high":858,"low":678,"close":937,"change":328,"percent_change":296,"volume":1425,"transactions":9,"vwap":937},"2025-07-11",{"date":1633,"open":1634,"high":1635,"low":1636,"close":852,"change":280,"percent_change":280,"volume":1637,"transactions":9,"vwap":852},"2025-07-10",47.143,47.179,47.131,23600,{"date":1639,"open":678,"high":851,"low":678,"close":852,"change":23,"percent_change":681,"volume":1046,"transactions":9,"vwap":852},"2025-07-09",{"date":1641,"open":1642,"high":678,"low":780,"close":773,"change":371,"percent_change":320,"volume":1504,"transactions":9,"vwap":773},"2025-07-08",47.098999,{"date":1644,"open":833,"high":899,"low":833,"close":778,"change":959,"percent_change":960,"volume":1645,"transactions":9,"vwap":778},"2025-07-07",14500,{"date":1647,"open":1624,"high":858,"low":678,"close":858,"change":455,"percent_change":229,"volume":1648,"transactions":9,"vwap":858},"2025-07-03",23000,{"date":1650,"open":858,"high":852,"low":1651,"close":937,"change":371,"percent_change":320,"volume":1645,"transactions":9,"vwap":937},"2025-07-02",47.127,{"date":1653,"open":858,"high":852,"low":773,"close":837,"change":948,"percent_change":393,"volume":1258,"transactions":9,"vwap":837},"2025-07-01",{"date":1655,"open":1071,"high":1097,"low":1025,"close":1069,"change":255,"percent_change":711,"volume":1161,"transactions":9,"vwap":1069},"2025-06-30",{"date":1657,"open":1009,"high":984,"low":1009,"close":1016,"change":145,"percent_change":209,"volume":1658,"transactions":9,"vwap":1016},"2025-06-27",17500,{"date":1660,"open":1025,"high":1025,"low":1009,"close":1025,"change":229,"percent_change":23,"volume":1661,"transactions":9,"vwap":1025},"2025-06-26",15900,{"date":1663,"open":888,"high":957,"low":794,"close":957,"change":289,"percent_change":200,"volume":1664,"transactions":9,"vwap":957},"2025-06-25",22500,{"date":1666,"open":888,"high":1009,"low":1420,"close":1000,"change":200,"percent_change":980,"volume":1667,"transactions":9,"vwap":1000},"2025-06-24",32200,{"date":1669,"open":851,"high":869,"low":851,"close":794,"change":255,"percent_change":711,"volume":1538,"transactions":9,"vwap":794},"2025-06-23",{"date":1671,"open":1635,"high":1672,"low":852,"close":851,"change":288,"percent_change":289,"volume":1673,"transactions":9,"vwap":851},"2025-06-20",47.206,18300,{"date":1675,"open":837,"high":685,"low":1676,"close":852,"change":200,"percent_change":980,"volume":1677,"transactions":9,"vwap":852},"2025-06-18",47.114,24800,{"date":1679,"open":773,"high":899,"low":833,"close":774,"change":288,"percent_change":289,"volume":1680,"transactions":9,"vwap":774},"2025-06-17",246100,{"date":1682,"open":862,"high":862,"low":773,"close":678,"change":280,"percent_change":280,"volume":901,"transactions":9,"vwap":678},"2025-06-16",{"date":1684,"open":774,"high":774,"low":780,"close":678,"change":371,"percent_change":320,"volume":1685,"transactions":9,"vwap":678},"2025-06-13",10600,{"date":1687,"open":678,"high":774,"low":773,"close":1688,"change":304,"percent_change":305,"volume":1689,"transactions":9,"vwap":1688},"2025-06-12",47.125,25300,{"date":1691,"open":672,"high":773,"low":679,"close":672,"change":289,"percent_change":200,"volume":1692,"transactions":9,"vwap":672},"2025-06-11",79500,{"date":1694,"open":833,"high":833,"low":679,"close":671,"change":289,"percent_change":200,"volume":1373,"transactions":9,"vwap":671},"2025-06-10",{"date":1696,"open":679,"high":671,"low":686,"close":679,"change":229,"percent_change":23,"volume":1697,"transactions":9,"vwap":679},"2025-06-09",39100,{"date":1699,"open":686,"high":779,"low":561,"close":709,"change":1135,"percent_change":121,"volume":1330,"transactions":9,"vwap":709},"2025-06-06",{"date":1701,"open":833,"high":773,"low":671,"close":784,"change":606,"percent_change":337,"volume":1411,"transactions":9,"vwap":784},"2025-06-05",{"date":1703,"open":672,"high":773,"low":672,"close":833,"change":431,"percent_change":432,"volume":1583,"transactions":9,"vwap":833},"2025-06-04",{"date":1705,"open":671,"high":780,"low":686,"close":790,"change":476,"percent_change":288,"volume":1439,"transactions":9,"vwap":790},"2025-06-03",{"date":1707,"open":679,"high":788,"low":686,"close":679,"change":769,"percent_change":219,"volume":1708,"transactions":9,"vwap":679},"2025-06-02",38300,{"date":1710,"open":862,"high":794,"low":851,"close":1214,"change":431,"percent_change":432,"volume":1711,"transactions":9,"vwap":1214},"2025-05-30",10300,{"date":1713,"open":685,"high":685,"low":774,"close":852,"change":1515,"percent_change":201,"volume":1255,"transactions":9,"vwap":852},"2025-05-29",{"date":1715,"open":1716,"high":899,"low":833,"close":1716,"change":1717,"percent_change":288,"volume":1718,"transactions":9,"vwap":1716},"2025-05-28",47.128,0.003,6900,{"date":1720,"open":774,"high":837,"low":773,"close":1688,"change":575,"percent_change":255,"volume":1721,"transactions":9,"vwap":1688},"2025-05-27",9600,{"date":1723,"open":773,"high":858,"low":788,"close":833,"change":157,"percent_change":1724,"volume":1570,"transactions":9,"vwap":833},"2025-05-23",-0.51,{"date":1726,"open":788,"high":1071,"low":568,"close":1071,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1071},"2025-05-22",0.3,0.64,30300,{"date":1731,"open":788,"high":789,"low":687,"close":679,"change":606,"percent_change":337,"volume":1732,"transactions":9,"vwap":679},"2025-05-21",17400,{"date":1734,"open":686,"high":1735,"low":695,"close":789,"change":431,"percent_change":432,"volume":1736,"transactions":9,"vwap":789},"2025-05-20",47.077999,43900,{"date":1738,"open":779,"high":779,"low":1739,"close":695,"change":72,"percent_change":536,"volume":1740,"transactions":9,"vwap":695},"2025-05-19",46.951,61700,{"date":1742,"open":833,"high":1004,"low":621,"close":621,"change":121,"percent_change":162,"volume":1743,"transactions":9,"vwap":621},"2025-05-16",140600,{"date":1745,"open":695,"high":789,"low":541,"close":779,"change":1746,"percent_change":1747,"volume":1263,"transactions":9,"vwap":779},"2025-05-15",0.125,0.27,{"date":1749,"open":671,"high":671,"low":424,"close":1750,"change":606,"percent_change":337,"volume":1751,"transactions":9,"vwap":1750},"2025-05-14",46.945,17300,{"date":1753,"open":695,"high":671,"low":561,"close":561,"change":1754,"percent_change":209,"volume":1755,"transactions":9,"vwap":561},"2025-05-13",-0.021,14300,{"date":1757,"open":695,"high":695,"low":561,"close":927,"change":1587,"percent_change":960,"volume":1138,"transactions":9,"vwap":927},"2025-05-12",{"date":1759,"open":671,"high":672,"low":788,"close":788,"change":288,"percent_change":289,"volume":1760,"transactions":9,"vwap":788},"2025-05-09",16200,{"date":1762,"open":773,"high":773,"low":1763,"close":679,"change":157,"percent_change":1724,"volume":1764,"transactions":9,"vwap":679},"2025-05-08",47.023998,18800,{"date":1766,"open":679,"high":1070,"low":621,"close":1009,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1009},"2025-05-07",0.215,0.46,40300,{"date":1771,"open":833,"high":833,"low":687,"close":784,"change":455,"percent_change":229,"volume":1772,"transactions":9,"vwap":784},"2025-05-06",4300,{"date":1774,"open":694,"high":773,"low":1775,"close":788,"change":209,"percent_change":859,"volume":1776,"transactions":9,"vwap":788},"2025-05-05",46.974,97100,{"date":1778,"open":686,"high":780,"low":561,"close":780,"change":255,"percent_change":711,"volume":1779,"transactions":9,"vwap":780},"2025-05-02",72700,{"date":1781,"open":1782,"high":852,"low":446,"close":679,"change":859,"percent_change":932,"volume":1783,"transactions":9,"vwap":679},"2025-05-01",47.148,154100,{"date":1785,"open":1004,"high":1345,"low":678,"close":678,"change":210,"percent_change":716,"volume":970,"transactions":9,"vwap":678},"2025-04-30",{"date":1787,"open":751,"high":1194,"low":685,"close":751,"change":289,"percent_change":200,"volume":1439,"transactions":9,"vwap":751},"2025-04-29",{"date":1789,"open":177,"high":177,"low":1790,"close":685,"change":575,"percent_change":255,"volume":1791,"transactions":9,"vwap":685},"2025-04-28",47.171,10200,{"date":181,"open":1793,"high":853,"low":1794,"close":1586,"change":1795,"percent_change":255,"volume":1323,"transactions":9,"vwap":1586},47.141,47.134,0.024]