[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTRE":3,"homepage-market-summary":30,"stock-historical-UTRE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTRE","2026-10-08",{"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},"US Treasury 3 Year Note ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1491,1.998612,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.17,48.1,48.18,48.07,48.1341,0.0359,0.07,69238,50.09,47.9021,4147.165449812749,12.2,887,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},3696,1348938.527903,-3.32,"2025-04-28",[184,187,196,203,214,222,230,240,248,256,265,272,281,292,299,308,318,328,336,343,352,361,371,379,386,393,401,409,416,425,434,442,451,459,466,472,480,487,493,500,506,511,519,527,537,547,555,561,568,576,583,593,600,607,616,622,630,637,642,648,655,661,668,674,679,686,692,698,701,707,712,716,722,728,731,737,740,743,747,752,758,761,766,770,774,777,780,783,785,789,793,798,805,809,813,818,823,826,832,835,840,843,848,855,859,865,870,875,882,887,890,894,900,904,906,910,915,918,921,927,932,938,943,947,950,953,957,961,966,970,974,981,987,994,999,1006,1011,1016,1019,1023,1029,1032,1037,1043,1048,1051,1056,1059,1063,1067,1072,1076,1080,1084,1090,1095,1100,1102,1106,1110,1115,1117,1121,1125,1130,1133,1136,1141,1144,1149,1154,1159,1162,1167,1170,1174,1179,1184,1188,1191,1194,1197,1202,1204,1208,1211,1214,1216,1218,1220,1225,1230,1232,1235,1237,1239,1244,1248,1251,1254,1258,1261,1263,1266,1268,1272,1274,1276,1279,1282,1284,1286,1289,1294,1297,1300,1305,1309,1313,1318,1321,1323,1325,1327,1329,1332,1334,1337,1339,1341,1343,1345,1347,1350,1352,1355,1358,1362,1364,1367,1371,1373,1375,1380,1384,1386,1389,1393,1396,1398,1402,1405,1407,1409,1412,1414,1417,1420,1423,1427,1429,1431,1433,1435,1437,1439,1441,1444,1447,1452,1454,1458,1460,1462,1465,1467,1470,1473,1478,1480,1482,1485,1487,1489,1493,1497,1500,1504,1509,1512,1514,1517,1519,1523,1528,1530,1532,1535,1537,1540,1545,1547,1551,1553,1555,1557,1561,1565,1569,1571,1574,1576,1578,1581,1584,1586,1589,1591,1595,1600,1604,1608,1610,1612,1614,1617,1619,1622,1625,1627,1629,1631,1634,1638,1641,1645,1649,1653,1657,1659,1661,1666,1669,1672,1676,1678,1680,1683,1686,1688,1691,1693,1698,1701,1704,1708,1710,1714,1718,1720,1722,1725,1729,1731,1734],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},144,48.159,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",48.095,48.15,0.0391,0.08,25324.4478,209,48.1193,{"date":197,"open":198,"high":189,"low":198,"close":189,"change":199,"percent_change":53,"volume":200,"transactions":201,"vwap":202},"2026-10-06",48.08,0.05,1856.4278,93,48.0559,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",48.05,48.06,48.0022,48.045,0.02,0.04,7552.4478,112,47.9972,{"date":215,"open":17,"high":17,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",48.025,-0.07,-0.15,6362.4478,63,48.1043,{"date":223,"open":224,"high":225,"low":224,"close":189,"change":168,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",47.97,48.14,0.25,7661.4278,54,48.0407,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",48.03,48.0399,47.95,47.975,0,8489.4278,152,48.0824,{"date":241,"open":242,"high":243,"low":244,"close":235,"change":210,"percent_change":192,"volume":245,"transactions":246,"vwap":247},"2026-09-29",47.94,47.98,47.91,12982.428008,199,47.9987,{"date":249,"open":234,"high":234,"low":26,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",47.935,-0.2745,-0.57,6191.4928,161,47.9272,{"date":257,"open":225,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",48.2095,48.1199,0.1245,0.26,7526.4688,119,48.1473,{"date":266,"open":267,"high":186,"low":268,"close":268,"change":173,"percent_change":269,"volume":270,"transactions":212,"vwap":271},"2026-09-24",48.155,48.085,-0.06,3388.5488,48.2357,{"date":273,"open":274,"high":274,"low":205,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",48.235,48.115,-0.21,-0.43,13305.5278,163,48.1574,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",48.31,48.3309,48.29,48.325,0.03,0.06,5499.7191,130,48.3049,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":287,"percent_change":288,"volume":297,"transactions":254,"vwap":298},"2026-09-21",48.32,48.3201,48.295,19766.3776,48.3098,{"date":300,"open":285,"high":285,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",48.26,48.265,-0.11,-0.23,637.4176,24,48.2826,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",48.37,48.375,48.3521,0.0907,0.19,9897.3776,125,48.2562,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":212,"vwap":327},"2026-09-16",48.3922,48.4291,48.275,48.2843,-0.0507,-0.1,5877.3776,48.4495,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",48.335,-0.02,-0.04,853.4176,41,48.3391,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":217,"volume":340,"transactions":341,"vwap":342},"2026-09-14",48.355,-0.0337,81.47859,26,48.3878,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",48.4202,48.3887,-0.0663,-0.14,988.4176,25,48.4064,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",48.495,48.455,-0.185,-0.38,400.3776,19,48.4921,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",48.68,48.63,48.64,-0.045,-0.09,1332.3976,27,48.6546,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":173,"percent_change":269,"volume":376,"transactions":377,"vwap":378},"2026-09-08",48.7,48.705,48.685,2968.3976,47,48.6967,{"date":380,"open":373,"high":381,"low":373,"close":382,"change":331,"percent_change":332,"volume":383,"transactions":384,"vwap":385},"2026-09-04",48.725,48.715,1706.4176,87,48.7148,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":199,"percent_change":53,"volume":390,"transactions":391,"vwap":392},"2026-09-03",48.75,48.735,3825.3776,29,48.7586,{"date":394,"open":395,"high":375,"low":396,"close":375,"change":397,"percent_change":199,"volume":398,"transactions":399,"vwap":400},"2026-09-02",48.67,48.665,0.0263,2749.3776,37,48.674,{"date":402,"open":363,"high":403,"low":404,"close":405,"change":347,"percent_change":348,"volume":406,"transactions":407,"vwap":408},"2026-09-01",48.71,48.6501,48.6587,16217.4976,171,48.6702,{"date":410,"open":411,"high":411,"low":382,"close":381,"change":412,"percent_change":209,"volume":413,"transactions":414,"vwap":415},"2026-08-31",48.73,0.01,4200.4186,68,48.7255,{"date":417,"open":418,"high":418,"low":419,"close":382,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",48.8,48.7061,-0.13,-0.27,91680.417805,198,48.7299,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",48.87,48.845,-0.1799,-0.37,883.3776,31,48.8652,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":303,"volume":439,"transactions":440,"vwap":441},"2026-08-26",49.015,49.0249,-0.0516,810.4176,20,49.016,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":314,"volume":448,"transactions":449,"vwap":450},"2026-08-25",49.035,49.0765,49.03,0.092,2691.3776,58,49.1507,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":210,"volume":456,"transactions":457,"vwap":458},"2026-08-24",48.9799,48.9845,0.0195,7113.4496,106,49.0848,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":332,"percent_change":463,"volume":464,"transactions":391,"vwap":465},"2026-08-21",48.99,48.965,-0.08,1025.3776,48.9867,{"date":467,"open":461,"high":468,"low":461,"close":468,"change":332,"percent_change":463,"volume":469,"transactions":470,"vwap":471},"2026-08-20",49.005,1361.3776,23,48.9989,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":199,"volume":477,"transactions":478,"vwap":479},"2026-08-19",49.01,49.045,0.025,471.3976,32,49.0294,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":412,"volume":485,"transactions":341,"vwap":486},"2026-08-18",49,49.02,0.005,609.3776,49.0094,{"date":488,"open":436,"high":436,"low":436,"close":436,"change":489,"percent_change":490,"volume":491,"transactions":306,"vwap":492},"2026-08-17",-0.005,-0.01,945.4176,49.0149,{"date":494,"open":495,"high":495,"low":436,"close":483,"change":496,"percent_change":67,"volume":497,"transactions":498,"vwap":499},"2026-08-14",49.0609,-0.025,11308.3839,62,49.0499,{"date":501,"open":502,"high":475,"low":502,"close":475,"change":192,"percent_change":503,"volume":504,"transactions":306,"vwap":505},"2026-08-13",49.0401,0.16,640.3839,49.0375,{"date":507,"open":508,"high":508,"low":462,"close":462,"change":210,"percent_change":192,"volume":509,"transactions":359,"vwap":510},"2026-08-12",48.999,581.3839,48.9949,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":476,"percent_change":199,"volume":516,"transactions":517,"vwap":518},"2026-08-11",48.935,48.945,48.925,14603.4039,38,48.9194,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":420,"volume":525,"transactions":341,"vwap":526},"2026-08-10",48.919,48.8999,48.9,-0.0649,946.4039,48.9074,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":377,"vwap":536},"2026-08-07",48.9912,48.995,48.9499,48.9649,0.0699,0.14,2978.3839,48.974,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":348,"volume":544,"transactions":545,"vwap":546},"2026-08-06",48.915,48.92,48.875,48.895,-0.0667,4933.6339,45,48.902,{"date":548,"open":540,"high":549,"low":540,"close":550,"change":551,"percent_change":287,"volume":552,"transactions":553,"vwap":554},"2026-08-05",48.97,48.9617,0.0167,2531.4039,34,48.9737,{"date":556,"open":514,"high":514,"low":514,"close":514,"change":557,"percent_change":558,"volume":559,"transactions":306,"vwap":560},"2026-08-04",0.09,0.18,133.1403,48.9485,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":288,"volume":567,"transactions":470,"vwap":563},"2026-08-03",48.8494,48.855,48.8401,0.0293,17358.3273,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":325,"volume":573,"transactions":574,"vwap":575},"2026-07-31",48.78,48.8257,-0.0493,3938.3503,72,48.8015,{"date":577,"open":427,"high":578,"low":427,"close":541,"change":579,"percent_change":199,"volume":580,"transactions":581,"vwap":582},"2026-07-30",48.88,0.0243,3150.6853,36,48.8741,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":287,"volume":590,"transactions":591,"vwap":592},"2026-07-29",48.8088,48.8711,48.765,48.8507,0.0157,11360.2073,109,48.7986,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":146,"volume":598,"transactions":470,"vwap":599},"2026-07-28",48.8331,48.835,-0.0924,400.2073,48.8348,{"date":601,"open":515,"high":602,"low":515,"close":602,"change":603,"percent_change":199,"volume":604,"transactions":605,"vwap":606},"2026-07-27",48.9274,0.0224,179.2073,16,48.9292,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":557,"volume":613,"transactions":614,"vwap":615},"2026-07-24",48.8899,48.93,48.905,0.045,1198.9633,35,48.9168,{"date":617,"open":618,"high":427,"low":618,"close":619,"change":366,"percent_change":367,"volume":620,"transactions":350,"vwap":621},"2026-07-23",48.84,48.86,769.2073,48.8565,{"date":623,"open":540,"high":624,"low":611,"close":611,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",48.927,-0.0592,-0.12,3007.5663,46,48.9219,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":626,"volume":634,"transactions":635,"vwap":636},"2026-07-21",48.9642,-0.0608,14.2073,15,48.975,{"date":638,"open":446,"high":446,"low":639,"close":639,"change":67,"percent_change":325,"volume":640,"transactions":306,"vwap":641},"2026-07-20",49.025,813.2673,49.038,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":236,"percent_change":236,"volume":646,"transactions":306,"vwap":647},"2026-07-17",49.1276,49.075,291.2273,49.1303,{"date":649,"open":650,"high":651,"low":652,"close":645,"change":490,"percent_change":331,"volume":653,"transactions":334,"vwap":654},"2026-07-16",49.055,49.08,49.05,2888.2073,49.0668,{"date":656,"open":652,"high":657,"low":652,"close":658,"change":288,"percent_change":168,"volume":659,"transactions":574,"vwap":660},"2026-07-15",49.105,49.085,7629.3073,49.0578,{"date":662,"open":663,"high":664,"low":461,"close":639,"change":53,"percent_change":665,"volume":666,"transactions":432,"vwap":667},"2026-07-14",49.0386,49.0457,0.2,3962.2273,49.022,{"date":669,"open":549,"high":549,"low":539,"close":515,"change":463,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",-0.16,10247.9146,96,48.9275,{"date":675,"open":483,"high":676,"low":530,"close":677,"change":332,"percent_change":463,"volume":678,"transactions":9,"vwap":677},"2026-07-10",49.029999,49.0050011,12400,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",49.028999,49.044998,0.065,0.13,1100,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":496,"percent_change":67,"volume":691,"transactions":9,"vwap":689},"2026-07-08",48.96,48.98,48.944,5000,{"date":693,"open":694,"high":695,"low":677,"close":677,"change":325,"percent_change":696,"volume":697,"transactions":9,"vwap":677},"2026-07-07",49.049999,49.07,-0.2,900,{"date":699,"open":657,"high":657,"low":657,"close":657,"change":209,"percent_change":210,"volume":700,"transactions":9,"vwap":657},"2026-07-06",200,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":23,"percent_change":534,"volume":706,"transactions":9,"vwap":704},"2026-07-02",49.080002,49.084999,49.076,600,{"date":708,"open":694,"high":694,"low":709,"close":709,"change":710,"percent_change":67,"volume":711,"transactions":9,"vwap":709},"2026-07-01",49.014999,-0.026,500,{"date":713,"open":676,"high":714,"low":676,"close":714,"change":715,"percent_change":218,"volume":685,"transactions":9,"vwap":714},"2026-06-30",49.041,-0.074,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",49.115,-0.153,-0.31,300,{"date":723,"open":137,"high":137,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",49.268,0.083,0.17,143400,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":209,"percent_change":210,"volume":721,"transactions":9,"vwap":730},"2026-06-25",49.185,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":53,"percent_change":665,"volume":736,"transactions":9,"vwap":735},"2026-06-24",49.13,49.17,49.165,12300,{"date":738,"open":703,"high":703,"low":739,"close":739,"change":199,"percent_change":53,"volume":700,"transactions":9,"vwap":739},"2026-06-23",49.064999,{"date":741,"open":676,"high":676,"low":709,"close":709,"change":217,"percent_change":348,"volume":742,"transactions":9,"vwap":709},"2026-06-22",700,{"date":744,"open":704,"high":704,"low":704,"close":704,"change":745,"percent_change":726,"volume":746,"transactions":9,"vwap":704},"2026-06-18",0.082,100,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":700,"transactions":9,"vwap":749},"2026-06-17",49.0029984,-0.196,-0.4,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":23,"volume":757,"transactions":9,"vwap":755},"2026-06-16",49.216,49.199,0.034,1700,{"date":759,"open":760,"high":760,"low":735,"close":735,"change":287,"percent_change":288,"volume":700,"transactions":9,"vwap":735},"2026-06-15",49.175,{"date":762,"open":733,"high":763,"low":764,"close":763,"change":765,"percent_change":67,"volume":706,"transactions":9,"vwap":763},"2026-06-12",49.135,49.12,-0.023,{"date":767,"open":682,"high":768,"low":682,"close":768,"change":769,"percent_change":226,"volume":742,"transactions":9,"vwap":768},"2026-06-11",49.158,0.123,{"date":771,"open":772,"high":772,"low":444,"close":444,"change":236,"percent_change":236,"volume":773,"transactions":9,"vwap":444},"2026-06-10",49.060001,1200,{"date":775,"open":483,"high":444,"low":709,"close":444,"change":199,"percent_change":53,"volume":776,"transactions":9,"vwap":444},"2026-06-09",3100,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":412,"percent_change":209,"volume":746,"transactions":9,"vwap":779},"2026-06-08",48.985,{"date":781,"open":636,"high":636,"low":636,"close":636,"change":348,"percent_change":782,"volume":746,"transactions":9,"vwap":636},"2026-06-05",-0.29,{"date":784,"open":718,"high":718,"low":718,"close":718,"change":210,"percent_change":192,"volume":746,"transactions":9,"vwap":718},"2026-06-04",{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":463,"volume":746,"transactions":9,"vwap":787},"2026-06-03",49.075001,-0.041,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":173,"volume":746,"transactions":9,"vwap":791},"2026-06-02",49.116,-0.015,{"date":794,"open":787,"high":795,"low":695,"close":796,"change":496,"percent_change":67,"volume":797,"transactions":9,"vwap":796},"2026-06-01",49.14,49.131,5400,{"date":799,"open":800,"high":734,"low":801,"close":802,"change":803,"percent_change":192,"volume":804,"transactions":9,"vwap":802},"2026-05-29",49.15,49.142,49.156,0.041,1800,{"date":806,"open":764,"high":764,"low":718,"close":718,"change":807,"percent_change":808,"volume":721,"transactions":9,"vwap":718},"2026-05-28",-0.126,-0.26,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":287,"volume":746,"transactions":9,"vwap":811},"2026-05-27",49.241,0.016,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":558,"volume":700,"transactions":9,"vwap":816},"2026-05-26",49.22,49.225,0.088,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":269,"volume":721,"transactions":9,"vwap":821},"2026-05-22",49.11,49.137,-0.028,{"date":824,"open":825,"high":735,"low":825,"close":735,"change":490,"percent_change":331,"volume":706,"transactions":9,"vwap":735},"2026-05-21",49.16,{"date":827,"open":828,"high":760,"low":772,"close":760,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":760},"2026-05-20",49.063,0.11,0.22,4500,{"date":833,"open":695,"high":695,"low":739,"close":739,"change":834,"percent_change":348,"volume":711,"transactions":9,"vwap":739},"2026-05-19",-0.068,{"date":836,"open":795,"high":800,"low":837,"close":837,"change":838,"percent_change":210,"volume":839,"transactions":9,"vwap":837},"2026-05-18",49.133,0.018,6200,{"date":841,"open":800,"high":800,"low":820,"close":718,"change":626,"percent_change":842,"volume":697,"transactions":9,"vwap":718},"2026-05-15",-0.24,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":463,"volume":706,"transactions":9,"vwap":846},"2026-05-14",49.29,49.235,-0.039,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":209,"volume":854,"transactions":9,"vwap":852},"2026-05-13",49.275,49.23,49.274,0.009,2100,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":269,"percent_change":626,"volume":685,"transactions":9,"vwap":858},"2026-05-12",49.269,49.265,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":218,"volume":864,"transactions":9,"vwap":862},"2026-05-11",49.36,49.325,-0.075,58600,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":829,"volume":721,"transactions":9,"vwap":868},"2026-05-08",49.42,49.4,0.055,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":420,"volume":711,"transactions":9,"vwap":873},"2026-05-07",49.395,49.345,-0.065,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-06",49.39,49.41,0.115,0.23,3600,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":209,"percent_change":210,"volume":773,"transactions":9,"vwap":886},"2026-05-05",49.293,49.31,49.295,{"date":888,"open":889,"high":889,"low":850,"close":850,"change":463,"percent_change":670,"volume":697,"transactions":9,"vwap":850},"2026-05-04",49.32,{"date":891,"open":878,"high":878,"low":892,"close":892,"change":893,"percent_change":210,"volume":697,"transactions":9,"vwap":892},"2026-05-01",49.355,0.021,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":53,"volume":685,"transactions":9,"vwap":898},"2026-04-30",49.34,49.35,49.334,0.049,{"date":901,"open":889,"high":889,"low":902,"close":902,"change":303,"percent_change":903,"volume":721,"transactions":9,"vwap":902},"2026-04-29",49.285,-0.22,{"date":905,"open":868,"high":868,"low":872,"close":872,"change":696,"percent_change":751,"volume":700,"transactions":9,"vwap":872},"2026-04-28",{"date":907,"open":908,"high":909,"low":908,"close":909,"change":331,"percent_change":332,"volume":711,"transactions":9,"vwap":909},"2026-04-27",49.59,49.595,{"date":911,"open":912,"high":912,"low":913,"close":912,"change":288,"percent_change":168,"volume":914,"transactions":9,"vwap":912},"2026-04-24",49.615,49.611,4000,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":173,"percent_change":269,"volume":721,"transactions":9,"vwap":917},"2026-04-23",49.555,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":484,"percent_change":412,"volume":746,"transactions":9,"vwap":920},"2026-04-22",49.585,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":276,"volume":773,"transactions":9,"vwap":925},"2026-04-21",49.6,49.61,49.58,-0.105,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":366,"percent_change":367,"volume":685,"transactions":9,"vwap":931},"2026-04-20",49.67,49.7,49.685,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":117,"volume":937,"transactions":9,"vwap":935},"2026-04-17",49.695,49.73,0.155,3000,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":332,"volume":942,"transactions":9,"vwap":940},"2026-04-16",49.575,-0.021,400,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":269,"volume":942,"transactions":9,"vwap":945},"2026-04-15",49.596,-0.029,{"date":948,"open":925,"high":949,"low":925,"close":949,"change":612,"percent_change":557,"volume":177,"transactions":9,"vwap":949},"2026-04-14",49.625,{"date":951,"open":952,"high":925,"low":952,"close":925,"change":612,"percent_change":557,"volume":700,"transactions":9,"vwap":925},"2026-04-13",49.52,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":331,"percent_change":332,"volume":706,"transactions":9,"vwap":956},"2026-04-10",49.55,49.535,{"date":958,"open":959,"high":908,"low":917,"close":917,"change":412,"percent_change":209,"volume":960,"transactions":9,"vwap":917},"2026-04-09",49.57,3200,{"date":962,"open":963,"high":925,"low":964,"close":964,"change":288,"percent_change":168,"volume":965,"transactions":9,"vwap":964},"2026-04-08",49.56,49.545,2800,{"date":967,"open":868,"high":968,"low":868,"close":968,"change":288,"percent_change":168,"volume":969,"transactions":9,"vwap":968},"2026-04-07",49.485,5600,{"date":971,"open":867,"high":972,"low":973,"close":972,"change":874,"percent_change":420,"volume":711,"transactions":9,"vwap":972},"2026-04-06",49.425,49.415,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":23,"volume":980,"transactions":9,"vwap":978},"2026-04-02",49.43,49.51,49.49,0.036,9600,{"date":982,"open":983,"high":978,"low":984,"close":985,"change":496,"percent_change":67,"volume":986,"transactions":9,"vwap":985},"2026-04-01",49.46,49.45,49.454,7200,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":168,"volume":993,"transactions":9,"vwap":991},"2026-03-31",49.5,49.47,49.479,0.058,5200,{"date":995,"open":996,"high":996,"low":878,"close":997,"change":998,"percent_change":332,"volume":177,"transactions":9,"vwap":997},"2026-03-30",49.44,49.421,-0.022,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-27",49.37,49.443,0.118,0.24,800,{"date":1007,"open":1008,"high":1008,"low":862,"close":862,"change":1009,"percent_change":1010,"volume":177,"transactions":9,"vwap":862},"2026-03-26",49.365,-0.17,-0.34,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":192,"percent_change":503,"volume":1015,"transactions":9,"vwap":1014},"2026-03-25",49.48,49.495,2000,{"date":1017,"open":996,"high":996,"low":861,"close":973,"change":1018,"percent_change":276,"volume":177,"transactions":9,"vwap":973},"2026-03-24",-0.103,{"date":1020,"open":952,"high":955,"low":1013,"close":1021,"change":1022,"percent_change":726,"volume":1005,"transactions":9,"vwap":1021},"2026-03-23",49.518,0.084,{"date":1024,"open":976,"high":1025,"low":878,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-03-20",49.434,-0.151,-0.3,5700,{"date":1030,"open":1031,"high":920,"low":977,"close":920,"change":765,"percent_change":67,"volume":1015,"transactions":9,"vwap":920},"2026-03-19",49.515,{"date":1033,"open":1034,"high":1034,"low":908,"close":1035,"change":1036,"percent_change":808,"volume":177,"transactions":9,"vwap":1035},"2026-03-18",49.675,49.608,-0.127,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":210,"percent_change":192,"volume":1042,"transactions":9,"vwap":1041},"2026-03-17",49.74,49.733,49.735,1400,{"date":1044,"open":1045,"high":934,"low":1046,"close":934,"change":192,"percent_change":503,"volume":1047,"transactions":9,"vwap":934},"2026-03-16",49.694,49.684,3800,{"date":1049,"open":1050,"high":1050,"low":924,"close":912,"change":209,"percent_change":210,"volume":742,"transactions":9,"vwap":912},"2026-03-13",49.624,{"date":1052,"open":1053,"high":1054,"low":909,"close":909,"change":626,"percent_change":842,"volume":1055,"transactions":9,"vwap":909},"2026-03-12",49.63,49.64,1600,{"date":1057,"open":935,"high":935,"low":1058,"close":1058,"change":217,"percent_change":348,"volume":685,"transactions":9,"vwap":1058},"2026-03-11",49.715,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":67,"percent_change":325,"volume":1005,"transactions":9,"vwap":1062},"2026-03-10",49.81,49.785,{"date":1064,"open":1062,"high":1065,"low":1039,"close":1065,"change":1066,"percent_change":23,"volume":1042,"transactions":9,"vwap":1065},"2026-03-09",49.835,0.033,{"date":1068,"open":1061,"high":1061,"low":1069,"close":1070,"change":1071,"percent_change":287,"volume":742,"transactions":9,"vwap":1070},"2026-03-06",49.795,49.802,0.017,{"date":1073,"open":1062,"high":1062,"low":1074,"close":1062,"change":1075,"percent_change":303,"volume":706,"transactions":9,"vwap":1062},"2026-03-05",49.765,-0.056,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":366,"percent_change":367,"volume":746,"transactions":9,"vwap":1079},"2026-03-04",49.86,49.841,{"date":1081,"open":1082,"high":1083,"low":1078,"close":1083,"change":946,"percent_change":269,"volume":1055,"transactions":9,"vwap":1083},"2026-03-03",49.875,49.886,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":420,"percent_change":808,"volume":1089,"transactions":9,"vwap":1088},"2026-03-02",49.93,49.88,49.915,6600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":557,"percent_change":558,"volume":797,"transactions":9,"vwap":1094},"2026-02-27",50.035,50.055,50.044998,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":463,"percent_change":670,"volume":1042,"transactions":9,"vwap":1099},"2026-02-26",49.94,49.96,49.955,{"date":1101,"open":1092,"high":1092,"low":1092,"close":1092,"change":173,"percent_change":269,"volume":700,"transactions":9,"vwap":1092},"2026-02-25",{"date":1103,"open":1094,"high":1104,"low":1094,"close":1105,"change":331,"percent_change":332,"volume":177,"transactions":9,"vwap":1105},"2026-02-24",50.069,50.064999,{"date":1107,"open":1108,"high":25,"low":1108,"close":1109,"change":557,"percent_change":558,"volume":776,"transactions":9,"vwap":1109},"2026-02-23",50.0099983,50.084999,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":236,"percent_change":236,"volume":1047,"transactions":9,"vwap":1114},"2026-02-20",50,49.99,49.995,{"date":1116,"open":1113,"high":1114,"low":1113,"close":1114,"change":412,"percent_change":209,"volume":711,"transactions":9,"vwap":1114},"2026-02-19",{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":332,"percent_change":463,"volume":742,"transactions":9,"vwap":1120},"2026-02-18",49.98,49.985,{"date":1122,"open":1108,"high":1123,"low":1108,"close":1123,"change":998,"percent_change":332,"volume":1124,"transactions":9,"vwap":1123},"2026-02-17",50.025002,1300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":447,"percent_change":558,"volume":1124,"transactions":9,"vwap":1129},"2026-02-13",50.029999,50.050999,50.047001,{"date":1131,"open":1132,"high":1099,"low":1132,"close":1099,"change":53,"percent_change":665,"volume":177,"transactions":9,"vwap":1099},"2026-02-12",49.919,{"date":1134,"open":1078,"high":1078,"low":1135,"close":1135,"change":217,"percent_change":348,"volume":757,"transactions":9,"vwap":1135},"2026-02-11",49.855,{"date":1137,"open":1138,"high":1086,"low":1139,"close":1140,"change":288,"percent_change":168,"volume":757,"transactions":9,"vwap":1140},"2026-02-10",49.91,49.9,49.925,{"date":1142,"open":1078,"high":1143,"low":1078,"close":1143,"change":209,"percent_change":210,"volume":711,"transactions":9,"vwap":1143},"2026-02-09",49.865,{"date":1145,"open":1065,"high":1146,"low":1147,"close":1146,"change":496,"percent_change":67,"volume":1148,"transactions":9,"vwap":1146},"2026-02-06",49.845,49.832,2500,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":746,"transactions":9,"vwap":1151},"2026-02-05",49.87,0.145,0.29,{"date":1155,"open":935,"high":935,"low":1156,"close":1157,"change":412,"percent_change":209,"volume":1158,"transactions":9,"vwap":1157},"2026-02-04",49.721,49.725,3700,{"date":1160,"open":1161,"high":1058,"low":1161,"close":1058,"change":412,"percent_change":209,"volume":742,"transactions":9,"vwap":1058},"2026-02-03",49.69,{"date":1163,"open":1164,"high":1164,"low":930,"close":1165,"change":269,"percent_change":626,"volume":1166,"transactions":9,"vwap":1165},"2026-02-02",49.75,49.705,8600,{"date":1168,"open":1074,"high":1074,"low":1074,"close":1074,"change":1169,"percent_change":53,"volume":700,"transactions":9,"vwap":1074},"2026-01-30",0.051,{"date":1171,"open":935,"high":935,"low":1172,"close":1172,"change":1173,"percent_change":696,"volume":177,"transactions":9,"vwap":1172},"2026-01-29",49.714,-0.101,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":490,"percent_change":331,"volume":736,"transactions":9,"vwap":1178},"2026-01-28",49.84,49.8,49.815,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":893,"percent_change":210,"volume":742,"transactions":9,"vwap":1183},"2026-01-27",49.83,49.814,49.825,{"date":1185,"open":1061,"high":1061,"low":1069,"close":1186,"change":1187,"percent_change":210,"volume":942,"transactions":9,"vwap":1186},"2026-01-26",49.804,0.019,{"date":1189,"open":1190,"high":1062,"low":1190,"close":1062,"change":210,"percent_change":192,"volume":711,"transactions":9,"vwap":1062},"2026-01-23",49.77,{"date":1192,"open":1039,"high":1193,"low":1039,"close":1193,"change":173,"percent_change":269,"volume":742,"transactions":9,"vwap":1193},"2026-01-22",49.745,{"date":1195,"open":1190,"high":1196,"low":1190,"close":1196,"change":209,"percent_change":210,"volume":742,"transactions":9,"vwap":1196},"2026-01-21",49.775,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":490,"percent_change":331,"volume":1201,"transactions":9,"vwap":1200},"2026-01-20",49.76,49.755,2300,{"date":1203,"open":1061,"high":1061,"low":1074,"close":1074,"change":332,"percent_change":463,"volume":700,"transactions":9,"vwap":1074},"2026-01-16",{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":269,"percent_change":626,"volume":942,"transactions":9,"vwap":1207},"2026-01-15",49.82,49.805,{"date":1209,"open":1078,"high":1210,"low":1078,"close":1143,"change":412,"percent_change":209,"volume":776,"transactions":9,"vwap":1143},"2026-01-14",49.885,{"date":1212,"open":1176,"high":1138,"low":1206,"close":1135,"change":199,"percent_change":53,"volume":1213,"transactions":9,"vwap":1135},"2026-01-13",13500,{"date":1215,"open":1207,"high":1207,"low":1207,"close":1207,"change":490,"percent_change":331,"volume":711,"transactions":9,"vwap":1207},"2026-01-12",{"date":1217,"open":1181,"high":1181,"low":1178,"close":1178,"change":173,"percent_change":269,"volume":742,"transactions":9,"vwap":1178},"2026-01-09",{"date":1219,"open":1146,"high":1146,"low":1146,"close":1146,"change":67,"percent_change":325,"volume":746,"transactions":9,"vwap":1146},"2026-01-08",{"date":1221,"open":1138,"high":1138,"low":1087,"close":1222,"change":1223,"percent_change":287,"volume":1224,"transactions":9,"vwap":1222},"2026-01-07",49.895,0.013,6000,{"date":1226,"open":1082,"high":1227,"low":1135,"close":1227,"change":1228,"percent_change":490,"volume":1229,"transactions":9,"vwap":1227},"2026-01-06",49.882,-0.003,14700,{"date":1231,"open":1078,"high":1083,"low":1078,"close":1210,"change":199,"percent_change":53,"volume":960,"transactions":9,"vwap":1210},"2026-01-05",{"date":1233,"open":1234,"high":1234,"low":1181,"close":1065,"change":236,"percent_change":236,"volume":1148,"transactions":9,"vwap":1065},"2026-01-02",49.85,{"date":1236,"open":1078,"high":1151,"low":1065,"close":1065,"change":67,"percent_change":325,"volume":685,"transactions":9,"vwap":1065},"2025-12-31",{"date":1238,"open":1078,"high":1210,"low":1078,"close":1210,"change":420,"percent_change":808,"volume":1055,"transactions":9,"vwap":1210},"2025-12-30",{"date":1240,"open":1112,"high":1241,"low":1112,"close":1242,"change":210,"percent_change":192,"volume":1243,"transactions":9,"vwap":1242},"2025-12-29",50.02,50.014999,5500,{"date":1245,"open":1246,"high":1247,"low":1098,"close":1247,"change":199,"percent_change":53,"volume":742,"transactions":9,"vwap":1247},"2025-12-26",49.97,49.975,{"date":1249,"open":1250,"high":1140,"low":1250,"close":1140,"change":210,"percent_change":192,"volume":700,"transactions":9,"vwap":1140},"2025-12-24",49.89,{"date":1252,"open":1234,"high":1210,"low":1234,"close":1210,"change":173,"percent_change":269,"volume":1253,"transactions":9,"vwap":1210},"2025-12-23",1900,{"date":1255,"open":1256,"high":1086,"low":1257,"close":1088,"change":331,"percent_change":332,"volume":965,"transactions":9,"vwap":1088},"2025-12-22",49.92,49.906,{"date":1259,"open":1098,"high":1098,"low":1260,"close":1260,"change":332,"percent_change":463,"volume":177,"transactions":9,"vwap":1260},"2025-12-19",49.935,{"date":1262,"open":1119,"high":1119,"low":1247,"close":1247,"change":199,"percent_change":53,"volume":942,"transactions":9,"vwap":1247},"2025-12-18",{"date":1264,"open":1139,"high":1140,"low":1139,"close":1140,"change":489,"percent_change":490,"volume":1265,"transactions":9,"vwap":1140},"2025-12-17",2400,{"date":1267,"open":1256,"high":1086,"low":1256,"close":1086,"change":683,"percent_change":684,"volume":1055,"transactions":9,"vwap":1086},"2025-12-16",{"date":1269,"open":1270,"high":1270,"low":1078,"close":1143,"change":287,"percent_change":288,"volume":1271,"transactions":9,"vwap":1143},"2025-12-15",49.899,4400,{"date":1273,"open":1181,"high":1065,"low":1206,"close":1065,"change":490,"percent_change":331,"volume":711,"transactions":9,"vwap":1065},"2025-12-12",{"date":1275,"open":1087,"high":1087,"low":1146,"close":1146,"change":1223,"percent_change":287,"volume":757,"transactions":9,"vwap":1146},"2025-12-11",{"date":1277,"open":935,"high":1147,"low":935,"close":1147,"change":1278,"percent_change":830,"volume":757,"transactions":9,"vwap":1147},"2025-12-10",0.107,{"date":1280,"open":1281,"high":1281,"low":1157,"close":1157,"change":332,"percent_change":463,"volume":804,"transactions":9,"vwap":1157},"2025-12-09",49.79,{"date":1283,"open":1190,"high":1190,"low":935,"close":1074,"change":332,"percent_change":463,"volume":706,"transactions":9,"vwap":1074},"2025-12-08",{"date":1285,"open":1181,"high":1181,"low":1207,"close":1207,"change":332,"percent_change":463,"volume":711,"transactions":9,"vwap":1207},"2025-12-05",{"date":1287,"open":1288,"high":1288,"low":1146,"close":1146,"change":269,"percent_change":626,"volume":685,"transactions":9,"vwap":1146},"2025-12-04",49.846,{"date":1290,"open":1257,"high":1138,"low":1291,"close":1292,"change":199,"percent_change":53,"volume":1293,"transactions":9,"vwap":1292},"2025-12-03",49.879,49.905,2900,{"date":1295,"open":1234,"high":1135,"low":1296,"close":1135,"change":325,"percent_change":696,"volume":706,"transactions":9,"vwap":1135},"2025-12-02",49.833,{"date":1298,"open":1099,"high":1099,"low":1099,"close":1099,"change":1299,"percent_change":670,"volume":721,"transactions":9,"vwap":1099},"2025-12-01",-0.081,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":490,"volume":177,"transactions":9,"vwap":1303},"2025-11-28",50.040001,50.035999,-0.004,{"date":1306,"open":1307,"high":1307,"low":1241,"close":1302,"change":792,"percent_change":173,"volume":1308,"transactions":9,"vwap":1302},"2025-11-26",50.049999,4200,{"date":1310,"open":1311,"high":1311,"low":1093,"close":1093,"change":1312,"percent_change":829,"volume":700,"transactions":9,"vwap":1093},"2025-11-25",50.07,0.057,{"date":1314,"open":1119,"high":1315,"low":1246,"close":1315,"change":1316,"percent_change":412,"volume":1317,"transactions":9,"vwap":1315},"2025-11-24",49.998,0.003,20500,{"date":1319,"open":1113,"high":1112,"low":1320,"close":1114,"change":192,"percent_change":503,"volume":1124,"transactions":9,"vwap":1114},"2025-11-21",49.952,{"date":1322,"open":1087,"high":1088,"low":1087,"close":1088,"change":288,"percent_change":168,"volume":700,"transactions":9,"vwap":1088},"2025-11-20",{"date":1324,"open":1143,"high":1087,"low":1135,"close":1135,"change":490,"percent_change":331,"volume":685,"transactions":9,"vwap":1135},"2025-11-19",{"date":1326,"open":1087,"high":1087,"low":1143,"close":1143,"change":288,"percent_change":168,"volume":942,"transactions":9,"vwap":1143},"2025-11-18",{"date":1328,"open":1207,"high":1207,"low":1207,"close":1207,"change":412,"percent_change":209,"volume":746,"transactions":9,"vwap":1207},"2025-11-17",{"date":1330,"open":1078,"high":1078,"low":1281,"close":1069,"change":490,"percent_change":331,"volume":1331,"transactions":9,"vwap":1069},"2025-11-14",12500,{"date":1333,"open":1206,"high":1206,"low":1207,"close":1207,"change":788,"percent_change":463,"volume":685,"transactions":9,"vwap":1207},"2025-11-13",{"date":1335,"open":1176,"high":1078,"low":1176,"close":1288,"change":1336,"percent_change":332,"volume":1042,"transactions":9,"vwap":1288},"2025-11-12",-0.019,{"date":1338,"open":1176,"high":1143,"low":1176,"close":1143,"change":288,"percent_change":168,"volume":706,"transactions":9,"vwap":1143},"2025-11-11",{"date":1340,"open":1206,"high":1206,"low":1177,"close":1207,"change":332,"percent_change":463,"volume":742,"transactions":9,"vwap":1207},"2025-11-10",{"date":1342,"open":1146,"high":1146,"low":1146,"close":1146,"change":287,"percent_change":288,"volume":697,"transactions":9,"vwap":1146},"2025-11-07",{"date":1344,"open":1061,"high":1178,"low":1061,"close":1178,"change":829,"percent_change":830,"volume":1042,"transactions":9,"vwap":1178},"2025-11-06",{"date":1346,"open":935,"high":935,"low":1165,"close":1165,"change":463,"percent_change":670,"volume":706,"transactions":9,"vwap":1165},"2025-11-05",{"date":1348,"open":1281,"high":1281,"low":1349,"close":1062,"change":210,"percent_change":192,"volume":1042,"transactions":9,"vwap":1062},"2025-11-04",49.78,{"date":1351,"open":1190,"high":1190,"low":1193,"close":1193,"change":218,"percent_change":1027,"volume":742,"transactions":9,"vwap":1193},"2025-11-03",{"date":1353,"open":1250,"high":1222,"low":1087,"close":1222,"change":1354,"percent_change":23,"volume":1042,"transactions":9,"vwap":1222},"2025-10-31",0.035,{"date":1356,"open":1357,"high":1357,"low":1078,"close":1078,"change":484,"percent_change":412,"volume":742,"transactions":9,"vwap":1078},"2025-10-30",49.876,{"date":1359,"open":1112,"high":1112,"low":1135,"close":1135,"change":670,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1135},"2025-10-29",-0.32,3500,{"date":1363,"open":1113,"high":1242,"low":1113,"close":1242,"change":209,"percent_change":210,"volume":177,"transactions":9,"vwap":1242},"2025-10-28",{"date":1365,"open":1246,"high":1112,"low":1246,"close":1114,"change":173,"percent_change":269,"volume":1366,"transactions":9,"vwap":1114},"2025-10-27",3400,{"date":1368,"open":1127,"high":1094,"low":1369,"close":1123,"change":210,"percent_change":192,"volume":1370,"transactions":9,"vwap":1123},"2025-10-24",50.015999,1500,{"date":1372,"open":1120,"high":1120,"low":1120,"close":1120,"change":217,"percent_change":348,"volume":746,"transactions":9,"vwap":1120},"2025-10-23",{"date":1374,"open":1127,"high":1093,"low":1127,"close":1093,"change":209,"percent_change":210,"volume":757,"transactions":9,"vwap":1093},"2025-10-22",{"date":1376,"open":1377,"high":1377,"low":1378,"close":1092,"change":1379,"percent_change":287,"volume":1055,"transactions":9,"vwap":1092},"2025-10-21",50.042,50.030998,0.014,{"date":1381,"open":1108,"high":1382,"low":1108,"close":1382,"change":1383,"percent_change":412,"volume":700,"transactions":9,"vwap":1382},"2025-10-20",50.021,0.006,{"date":1385,"open":1112,"high":1241,"low":1112,"close":1242,"change":67,"percent_change":325,"volume":1148,"transactions":9,"vwap":1242},"2025-10-17",{"date":1387,"open":1388,"high":1311,"low":1388,"close":1105,"change":168,"percent_change":1004,"volume":1366,"transactions":9,"vwap":1105},"2025-10-16",49.95,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":331,"percent_change":332,"volume":942,"transactions":9,"vwap":1392},"2025-10-15",49.969,49.945,{"date":1394,"open":1392,"high":1395,"low":1097,"close":1395,"change":210,"percent_change":192,"volume":1047,"transactions":9,"vwap":1395},"2025-10-14",49.965,{"date":1397,"open":1140,"high":1140,"low":1140,"close":1140,"change":287,"percent_change":288,"volume":746,"transactions":9,"vwap":1140},"2025-10-13",{"date":1399,"open":1181,"high":1139,"low":1400,"close":1222,"change":684,"percent_change":261,"volume":1401,"transactions":9,"vwap":1222},"2025-10-10",49.828,2600,{"date":1403,"open":1199,"high":1404,"low":1199,"close":1074,"change":490,"percent_change":331,"volume":854,"transactions":9,"vwap":1074},"2025-10-09",49.766,{"date":1406,"open":1061,"high":1061,"low":1190,"close":1196,"change":331,"percent_change":332,"volume":854,"transactions":9,"vwap":1196},"2025-10-08",{"date":1408,"open":1199,"high":1069,"low":1199,"close":1069,"change":199,"percent_change":53,"volume":697,"transactions":9,"vwap":1069},"2025-10-07",{"date":1410,"open":1199,"high":1411,"low":1193,"close":1193,"change":331,"percent_change":332,"volume":685,"transactions":9,"vwap":1193},"2025-10-06",49.769,{"date":1413,"open":1177,"high":1177,"low":1074,"close":1074,"change":332,"percent_change":463,"volume":1055,"transactions":9,"vwap":1074},"2025-10-03",{"date":1415,"open":1349,"high":1178,"low":1349,"close":1207,"change":490,"percent_change":331,"volume":1416,"transactions":9,"vwap":1207},"2025-10-02",4600,{"date":1418,"open":1177,"high":1178,"low":1349,"close":1178,"change":331,"percent_change":332,"volume":1419,"transactions":9,"vwap":1178},"2025-10-01",22400,{"date":1421,"open":1234,"high":1422,"low":1065,"close":1065,"change":209,"percent_change":210,"volume":1005,"transactions":9,"vwap":1065},"2025-09-30",49.854,{"date":1424,"open":1425,"high":1426,"low":1178,"close":1178,"change":210,"percent_change":192,"volume":1055,"transactions":9,"vwap":1178},"2025-09-29",49.816,49.826,{"date":1428,"open":1199,"high":1196,"low":1199,"close":1196,"change":412,"percent_change":209,"volume":776,"transactions":9,"vwap":1196},"2025-09-26",{"date":1430,"open":1404,"high":1404,"low":1199,"close":1074,"change":217,"percent_change":348,"volume":942,"transactions":9,"vwap":1074},"2025-09-25",{"date":1432,"open":1078,"high":1078,"low":1181,"close":1065,"change":67,"percent_change":325,"volume":1015,"transactions":9,"vwap":1065},"2025-09-24",{"date":1434,"open":1087,"high":1210,"low":1087,"close":1210,"change":210,"percent_change":192,"volume":721,"transactions":9,"vwap":1210},"2025-09-23",{"date":1436,"open":1087,"high":1087,"low":1146,"close":1146,"change":332,"percent_change":463,"volume":1042,"transactions":9,"vwap":1146},"2025-09-22",{"date":1438,"open":1210,"high":1210,"low":1210,"close":1210,"change":412,"percent_change":209,"volume":746,"transactions":9,"vwap":1210},"2025-09-19",{"date":1440,"open":1234,"high":1082,"low":1234,"close":1082,"change":173,"percent_change":269,"volume":697,"transactions":9,"vwap":1082},"2025-09-18",{"date":1442,"open":1443,"high":1443,"low":1292,"close":1292,"change":269,"percent_change":626,"volume":1055,"transactions":9,"vwap":1292},"2025-09-17",49.951,{"date":1445,"open":1246,"high":1246,"low":1098,"close":1395,"change":1446,"percent_change":192,"volume":742,"transactions":9,"vwap":1395},"2025-09-16",0.038,{"date":1448,"open":1449,"high":1260,"low":1450,"close":1450,"change":1451,"percent_change":210,"volume":1253,"transactions":9,"vwap":1450},"2025-09-15",49.931,49.927,0.022,{"date":1453,"open":1086,"high":1086,"low":1139,"close":1292,"change":173,"percent_change":269,"volume":177,"transactions":9,"vwap":1292},"2025-09-12",{"date":1455,"open":1119,"high":1456,"low":1086,"close":1260,"change":236,"percent_change":236,"volume":1457,"transactions":9,"vwap":1260},"2025-09-11",50.0050011,7700,{"date":1459,"open":1246,"high":1246,"low":1260,"close":1260,"change":412,"percent_change":209,"volume":1366,"transactions":9,"vwap":1260},"2025-09-10",{"date":1461,"open":1119,"high":1119,"low":1140,"close":1140,"change":874,"percent_change":420,"volume":1158,"transactions":9,"vwap":1140},"2025-09-09",{"date":1463,"open":1464,"high":1113,"low":1464,"close":1113,"change":612,"percent_change":557,"volume":711,"transactions":9,"vwap":1113},"2025-09-08",49.986,{"date":1466,"open":1108,"high":1108,"low":1392,"close":1392,"change":557,"percent_change":558,"volume":706,"transactions":9,"vwap":1392},"2025-09-05",{"date":1468,"open":1065,"high":1469,"low":1181,"close":1135,"change":288,"percent_change":168,"volume":937,"transactions":9,"vwap":1135},"2025-09-04",49.858,{"date":1471,"open":1177,"high":1177,"low":1069,"close":1069,"change":1472,"percent_change":557,"volume":711,"transactions":9,"vwap":1069},"2025-09-03",0.046,{"date":1474,"open":1475,"high":1200,"low":1475,"close":1476,"change":1477,"percent_change":751,"volume":711,"transactions":9,"vwap":1476},"2025-09-02",49.741,49.749,-0.201,{"date":1479,"open":1097,"high":1388,"low":1097,"close":1388,"change":612,"percent_change":557,"volume":1005,"transactions":9,"vwap":1388},"2025-08-29",{"date":1481,"open":1138,"high":1138,"low":1139,"close":1292,"change":236,"percent_change":236,"volume":1148,"transactions":9,"vwap":1292},"2025-08-28",{"date":1483,"open":1484,"high":1292,"low":1484,"close":1292,"change":199,"percent_change":53,"volume":706,"transactions":9,"vwap":1292},"2025-08-27",49.871,{"date":1486,"open":1181,"high":1135,"low":1181,"close":1135,"change":192,"percent_change":503,"volume":697,"transactions":9,"vwap":1135},"2025-08-26",{"date":1488,"open":1190,"high":1349,"low":1190,"close":1196,"change":332,"percent_change":463,"volume":697,"transactions":9,"vwap":1196},"2025-08-25",{"date":1490,"open":930,"high":1206,"low":930,"close":1178,"change":1491,"percent_change":1492,"volume":839,"transactions":9,"vwap":1178},"2025-08-22",0.15,0.3,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":626,"volume":746,"transactions":9,"vwap":1495},"2025-08-21",49.665,-0.059,{"date":1498,"open":930,"high":1164,"low":930,"close":1499,"change":1187,"percent_change":210,"volume":1148,"transactions":9,"vwap":1499},"2025-08-20",49.724,{"date":1501,"open":934,"high":1502,"low":1161,"close":1165,"change":210,"percent_change":192,"volume":1503,"transactions":9,"vwap":1165},"2025-08-19",49.71,6100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1495,"change":792,"percent_change":173,"volume":1508,"transactions":9,"vwap":1495},"2025-08-18",49.68,49.66,9500,{"date":1510,"open":1511,"high":935,"low":1506,"close":1506,"change":792,"percent_change":173,"volume":685,"transactions":9,"vwap":1506},"2025-08-15",49.72,{"date":1513,"open":1502,"high":1511,"low":1161,"close":934,"change":217,"percent_change":348,"volume":839,"transactions":9,"vwap":934},"2025-08-14",{"date":1515,"open":1039,"high":1190,"low":1039,"close":1074,"change":557,"percent_change":558,"volume":1516,"transactions":9,"vwap":1074},"2025-08-13",8200,{"date":1518,"open":1054,"high":1506,"low":1054,"close":1034,"change":209,"percent_change":210,"volume":854,"transactions":9,"vwap":1034},"2025-08-12",{"date":1520,"open":1053,"high":929,"low":1521,"close":1522,"change":209,"percent_change":210,"volume":1271,"transactions":9,"vwap":1522},"2025-08-11",49.62,49.655,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":67,"percent_change":325,"volume":1401,"transactions":9,"vwap":1527},"2025-08-08",49.65,49.652,49.635,{"date":1529,"open":1161,"high":930,"low":931,"close":931,"change":331,"percent_change":332,"volume":721,"transactions":9,"vwap":931},"2025-08-07",{"date":1531,"open":929,"high":1165,"low":929,"close":1165,"change":412,"percent_change":209,"volume":1148,"transactions":9,"vwap":1165},"2025-08-06",{"date":1533,"open":930,"high":1502,"low":931,"close":934,"change":331,"percent_change":332,"volume":1534,"transactions":9,"vwap":934},"2025-08-05",6300,{"date":1536,"open":930,"high":1058,"low":930,"close":1058,"change":412,"percent_change":209,"volume":706,"transactions":9,"vwap":1058},"2025-08-04",{"date":1538,"open":1521,"high":1165,"low":1521,"close":1165,"change":558,"percent_change":1539,"volume":711,"transactions":9,"vwap":1165},"2025-08-01",0.36,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":236,"percent_change":236,"volume":1253,"transactions":9,"vwap":1544},"2025-07-31",49.53,49.557,49.525,{"date":1546,"open":1542,"high":1542,"low":1544,"close":1544,"change":463,"percent_change":670,"volume":721,"transactions":9,"vwap":1544},"2025-07-30",{"date":1548,"open":925,"high":924,"low":1549,"close":1550,"change":192,"percent_change":503,"volume":177,"transactions":9,"vwap":1550},"2025-07-29",49.576,49.605,{"date":1552,"open":1542,"high":1542,"low":1544,"close":1544,"change":331,"percent_change":332,"volume":711,"transactions":9,"vwap":1544},"2025-07-28",{"date":1554,"open":964,"high":964,"low":964,"close":964,"change":287,"percent_change":288,"volume":746,"transactions":9,"vwap":964},"2025-07-25",{"date":1556,"open":1542,"high":1542,"low":1031,"close":1031,"change":269,"percent_change":626,"volume":685,"transactions":9,"vwap":1031},"2025-07-24",{"date":1558,"open":908,"high":908,"low":959,"close":940,"change":1559,"percent_change":303,"volume":1560,"transactions":9,"vwap":940},"2025-07-23",-0.057,19700,{"date":1562,"open":924,"high":1054,"low":924,"close":1563,"change":803,"percent_change":192,"volume":1564,"transactions":9,"vwap":1563},"2025-07-22",49.632,14100,{"date":1566,"open":1521,"high":1521,"low":1567,"close":1567,"change":1568,"percent_change":829,"volume":177,"transactions":9,"vwap":1567},"2025-07-21",49.591,0.056,{"date":1570,"open":1542,"high":963,"low":1542,"close":956,"change":23,"percent_change":534,"volume":937,"transactions":9,"vwap":956},"2025-07-18",{"date":1572,"open":989,"high":989,"low":984,"close":1573,"change":173,"percent_change":269,"volume":177,"transactions":9,"vwap":1573},"2025-07-17",49.465,{"date":1575,"open":972,"high":989,"low":997,"close":1014,"change":53,"percent_change":665,"volume":1047,"transactions":9,"vwap":1014},"2025-07-16",{"date":1577,"open":872,"high":872,"low":872,"close":872,"change":217,"percent_change":348,"volume":706,"transactions":9,"vwap":872},"2025-07-15",{"date":1579,"open":1580,"high":990,"low":1580,"close":1573,"change":236,"percent_change":236,"volume":706,"transactions":9,"vwap":1573},"2025-07-14",49.455,{"date":1582,"open":983,"high":990,"low":1583,"close":1573,"change":173,"percent_change":269,"volume":1271,"transactions":9,"vwap":1573},"2025-07-11",49.456,{"date":1585,"open":989,"high":989,"low":1014,"close":1014,"change":490,"percent_change":331,"volume":700,"transactions":9,"vwap":1014},"2025-07-10",{"date":1587,"open":983,"high":1588,"low":983,"close":1588,"change":192,"percent_change":503,"volume":706,"transactions":9,"vwap":1588},"2025-07-09",49.505,{"date":1590,"open":878,"high":972,"low":878,"close":972,"change":490,"percent_change":331,"volume":1148,"transactions":9,"vwap":972},"2025-07-08",{"date":1592,"open":984,"high":1580,"low":1593,"close":1594,"change":490,"percent_change":331,"volume":1265,"transactions":9,"vwap":1594},"2025-07-07",49.432,49.435,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":367,"percent_change":1599,"volume":1370,"transactions":9,"vwap":1598},"2025-07-03",49.467,49.445,-0.18,{"date":1601,"open":1602,"high":1603,"low":1602,"close":956,"change":490,"percent_change":331,"volume":757,"transactions":9,"vwap":956},"2025-07-02",49.531,49.54,{"date":1605,"open":1550,"high":1550,"low":964,"close":964,"change":1606,"percent_change":1607,"volume":177,"transactions":9,"vwap":964},"2025-07-01",-0.25,-0.5,{"date":1609,"open":1349,"high":1069,"low":1190,"close":1069,"change":288,"percent_change":168,"volume":1005,"transactions":9,"vwap":1069},"2025-06-30",{"date":1611,"open":1199,"high":1199,"low":935,"close":1041,"change":332,"percent_change":463,"volume":1124,"transactions":9,"vwap":1041},"2025-06-27",{"date":1613,"open":935,"high":1196,"low":935,"close":1196,"change":557,"percent_change":558,"volume":177,"transactions":9,"vwap":1196},"2025-06-26",{"date":1615,"open":1616,"high":931,"low":1616,"close":931,"change":209,"percent_change":210,"volume":700,"transactions":9,"vwap":931},"2025-06-25",49.647,{"date":1618,"open":923,"high":1034,"low":923,"close":1495,"change":23,"percent_change":534,"volume":1042,"transactions":9,"vwap":1495},"2025-06-24",{"date":1620,"open":955,"high":1521,"low":955,"close":909,"change":1621,"percent_change":558,"volume":1042,"transactions":9,"vwap":909},"2025-06-23",0.089,{"date":1623,"open":983,"high":1603,"low":983,"close":1624,"change":803,"percent_change":192,"volume":797,"transactions":9,"vwap":1624},"2025-06-20",49.506,{"date":1626,"open":1573,"high":1573,"low":1573,"close":1573,"change":287,"percent_change":288,"volume":700,"transactions":9,"vwap":1573},"2025-06-18",{"date":1628,"open":1594,"high":1594,"low":1594,"close":1594,"change":683,"percent_change":684,"volume":721,"transactions":9,"vwap":1594},"2025-06-17",{"date":1630,"open":877,"high":868,"low":1001,"close":1001,"change":366,"percent_change":367,"volume":1253,"transactions":9,"vwap":1001},"2025-06-16",{"date":1632,"open":878,"high":973,"low":1633,"close":973,"change":269,"percent_change":626,"volume":1534,"transactions":9,"vwap":973},"2025-06-13",49.38,{"date":1635,"open":990,"high":1636,"low":990,"close":1636,"change":1637,"percent_change":1491,"volume":711,"transactions":9,"vwap":1636},"2025-06-12",49.475,0.075,{"date":1639,"open":1001,"high":878,"low":1001,"close":868,"change":1640,"percent_change":726,"volume":1224,"transactions":9,"vwap":868},"2025-06-11",0.085,{"date":1642,"open":1643,"high":889,"low":1643,"close":1643,"change":1644,"percent_change":287,"volume":804,"transactions":9,"vwap":1643},"2025-06-10",49.315,0.015,{"date":1646,"open":845,"high":889,"low":1647,"close":1648,"change":612,"percent_change":557,"volume":1201,"transactions":9,"vwap":1648},"2025-06-09",49.28,49.3,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":218,"percent_change":1027,"volume":711,"transactions":9,"vwap":1652},"2025-06-06",49.25,49.255,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":463,"percent_change":670,"volume":177,"transactions":9,"vwap":1656},"2025-06-05",49.431,49.405,{"date":1658,"open":1580,"high":978,"low":1580,"close":968,"change":684,"percent_change":261,"volume":1015,"transactions":9,"vwap":968},"2025-06-04",{"date":1660,"open":877,"high":877,"low":892,"close":892,"change":173,"percent_change":269,"volume":1015,"transactions":9,"vwap":892},"2025-06-03",{"date":1662,"open":1663,"high":1663,"low":1001,"close":1664,"change":1665,"percent_change":112,"volume":804,"transactions":9,"vwap":1664},"2025-06-02",49.399,49.385,-0.192,{"date":1667,"open":917,"high":925,"low":917,"close":1668,"change":745,"percent_change":726,"volume":706,"transactions":9,"vwap":1668},"2025-05-30",49.577,{"date":1670,"open":989,"high":989,"low":1014,"close":1014,"change":1671,"percent_change":1491,"volume":742,"transactions":9,"vwap":1014},"2025-05-29",0.072,{"date":1673,"open":997,"high":972,"low":867,"close":1674,"change":1675,"percent_change":463,"volume":742,"transactions":9,"vwap":1674},"2025-05-28",49.423,-0.042,{"date":1677,"open":868,"high":1636,"low":868,"close":1573,"change":287,"percent_change":288,"volume":960,"transactions":9,"vwap":1573},"2025-05-27",{"date":1679,"open":1594,"high":1594,"low":1594,"close":1594,"change":199,"percent_change":53,"volume":721,"transactions":9,"vwap":1594},"2025-05-23",{"date":1681,"open":1633,"high":1664,"low":1682,"close":1664,"change":199,"percent_change":53,"volume":757,"transactions":9,"vwap":1664},"2025-05-22",49.367,{"date":1684,"open":896,"high":861,"low":889,"close":1685,"change":269,"percent_change":626,"volume":1124,"transactions":9,"vwap":1685},"2025-05-21",49.335,{"date":1687,"open":868,"high":868,"low":872,"close":872,"change":236,"percent_change":236,"volume":742,"transactions":9,"vwap":872},"2025-05-20",{"date":1689,"open":1690,"high":872,"low":1690,"close":872,"change":210,"percent_change":192,"volume":1158,"transactions":9,"vwap":872},"2025-05-19",49.33,{"date":1692,"open":984,"high":984,"low":892,"close":892,"change":331,"percent_change":332,"volume":942,"transactions":9,"vwap":892},"2025-05-16",{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1491,"percent_change":1492,"volume":1697,"transactions":9,"vwap":1696},"2025-05-15",49.331,49.375,4700,{"date":1699,"open":886,"high":886,"low":816,"close":816,"change":1700,"percent_change":420,"volume":942,"transactions":9,"vwap":816},"2025-05-14",-0.066,{"date":1702,"open":885,"high":885,"low":1647,"close":1703,"change":1304,"percent_change":490,"volume":773,"transactions":9,"vwap":1703},"2025-05-13",49.291,{"date":1705,"open":1648,"high":897,"low":845,"close":886,"change":1706,"percent_change":1707,"volume":1416,"transactions":9,"vwap":886},"2025-05-12",-0.165,-0.33,{"date":1709,"open":989,"high":1542,"low":983,"close":983,"change":1644,"percent_change":287,"volume":1148,"transactions":9,"vwap":983},"2025-05-09",{"date":1711,"open":984,"high":984,"low":976,"close":1598,"change":1712,"percent_change":1360,"volume":1713,"transactions":9,"vwap":1598},"2025-05-08",-0.159,32700,{"date":1715,"open":925,"high":1716,"low":1717,"close":1716,"change":1187,"percent_change":210,"volume":757,"transactions":9,"vwap":1716},"2025-05-07",49.604,49.571,{"date":1719,"open":963,"high":920,"low":963,"close":920,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":920},"2025-05-06",{"date":1721,"open":1014,"high":952,"low":1014,"close":952,"change":236,"percent_change":236,"volume":706,"transactions":9,"vwap":952},"2025-05-05",{"date":1723,"open":952,"high":1724,"low":977,"close":952,"change":1706,"percent_change":1707,"volume":1308,"transactions":9,"vwap":952},"2025-05-02",49.523,{"date":1726,"open":1058,"high":1058,"low":1507,"close":931,"change":1727,"percent_change":1728,"volume":1148,"transactions":9,"vwap":931},"2025-05-01",-0.295,-0.59,{"date":1730,"open":1119,"high":1119,"low":1119,"close":1119,"change":53,"percent_change":665,"volume":700,"transactions":9,"vwap":1119},"2025-04-30",{"date":1732,"open":1078,"high":1087,"low":1078,"close":1087,"change":1733,"percent_change":829,"volume":1042,"transactions":9,"vwap":1087},"2025-04-29",0.054,{"date":182,"open":1502,"high":1176,"low":1502,"close":1426,"change":1735,"percent_change":880,"volume":1148,"transactions":9,"vwap":1426},0.116]