[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UTWO":3,"homepage-market-summary":30,"stock-historical-UTWO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UTWO","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 2 Year Note ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0017,1.9008,"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},47.5,47.46,47.51,47.43,47.475,0.025,0.05,101864.471795,48.7,47.27,87760.31315314342,16.1,1046,{"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":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},48.71,80994,29562838.601439,-2.28,"2025-04-28",[185,188,198,206,215,224,234,244,253,263,272,281,289,299,307,315,324,334,341,349,357,368,378,388,397,404,412,422,427,436,446,455,462,469,475,480,487,493,500,506,512,520,528,536,546,553,561,567,573,583,588,594,602,610,618,626,632,639,644,651,657,663,669,675,681,686,690,693,699,704,708,711,715,721,728,734,741,744,749,756,760,763,769,775,778,782,785,788,792,795,800,803,808,813,819,823,826,832,834,837,840,843,847,852,855,860,865,870,875,879,882,887,890,896,901,907,913,921,926,932,937,943,947,952,957,962,966,972,976,981,986,991,996,1001,1004,1009,1016,1019,1023,1027,1031,1037,1043,1050,1056,1060,1066,1070,1076,1081,1086,1089,1095,1099,1104,1111,1115,1122,1127,1130,1135,1139,1142,1145,1148,1152,1158,1163,1168,1172,1176,1180,1184,1188,1192,1196,1198,1202,1205,1209,1212,1215,1218,1224,1226,1228,1231,1235,1238,1242,1246,1249,1253,1255,1259,1263,1266,1269,1271,1273,1277,1280,1283,1286,1289,1293,1298,1300,1303,1308,1311,1314,1317,1320,1323,1327,1333,1337,1340,1344,1348,1353,1355,1358,1362,1366,1370,1373,1376,1380,1382,1386,1389,1392,1396,1399,1401,1403,1406,1409,1411,1414,1418,1421,1425,1428,1431,1434,1437,1440,1444,1446,1449,1451,1455,1459,1463,1466,1469,1473,1476,1478,1482,1485,1488,1491,1495,1499,1502,1504,1508,1511,1514,1517,1520,1524,1526,1529,1532,1536,1539,1542,1544,1548,1553,1556,1559,1562,1565,1568,1572,1575,1578,1580,1583,1587,1592,1595,1598,1601,1605,1607,1611,1614,1617,1620,1623,1627,1630,1633,1636,1641,1643,1647,1650,1653,1655,1658,1661,1665,1668,1673,1676,1679,1683,1686,1688,1691,1694,1698,1700,1703,1706,1709,1712,1715,1720,1723,1725,1729,1733,1737,1740,1743,1747,1750,1752,1755,1757,1759,1761,1765,1768,1772,1775,1778,1781,1784,1788,1791,1794,1798,1803,1805,1808],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},569,47.4689,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",47.42,47.4875,47.415,0.03,0.06,73451.315422,502,47.4617,{"date":199,"open":200,"high":18,"low":201,"close":202,"change":193,"percent_change":194,"volume":203,"transactions":204,"vwap":205},"2026-10-06",47.45,47.4301,47.445,118552.90116,548,47.4459,{"date":207,"open":208,"high":209,"low":210,"close":192,"change":211,"percent_change":193,"volume":212,"transactions":213,"vwap":214},"2026-10-05",47.41,47.4288,47.381,0.015,101533.929018,495,47.4077,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":67,"volume":221,"transactions":222,"vwap":223},"2026-10-02",47.48,47.39,47.4,-0.0259,229206.660184,948,47.4253,{"date":225,"open":226,"high":18,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",47.35,47.34,47.4259,0.0859,0.18,198615.32298,781,47.4064,{"date":235,"open":236,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",47.36,47.3699,47.32,0.02,0.04,226081.153811,816,47.3445,{"date":245,"open":246,"high":247,"low":26,"close":238,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",47.29,47.33,0.035,0.07,575343.793616,1658,47.299,{"date":254,"open":255,"high":256,"low":26,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",47.3,47.3199,47.285,-0.235,-0.49,171318.856035,657,47.2943,{"date":264,"open":265,"high":266,"low":200,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",47.47,47.52,0.08,0.17,418271.745223,1054,47.4731,{"date":273,"open":17,"high":274,"low":20,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",47.5968,47.44,-0.005,-0.01,660958.587719,2673,47.4594,{"date":282,"open":283,"high":283,"low":208,"close":202,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",47.54,-0.1,-0.21,158672.39257,579,47.4557,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":239,"volume":296,"transactions":297,"vwap":298},"2026-09-22",47.55,47.5592,47.5225,47.545,0.01,53650.7556,414,47.5421,{"date":300,"open":291,"high":301,"low":302,"close":303,"change":211,"percent_change":193,"volume":304,"transactions":305,"vwap":306},"2026-09-21",47.56,47.53,47.535,116903.4923,483,47.5407,{"date":308,"open":283,"high":309,"low":266,"close":266,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",47.5499,-0.065,-0.14,125494.9764,380,47.5386,{"date":316,"open":317,"high":318,"low":283,"close":319,"change":194,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",47.57,47.59,47.585,0.13,324350.9694,476,47.5739,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":67,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",47.62,47.6389,47.5201,47.525,-0.11,67223.53677,311,47.5969,{"date":335,"open":317,"high":318,"low":317,"close":336,"change":337,"percent_change":295,"volume":338,"transactions":339,"vwap":340},"2026-09-15",47.575,0.005,89898.390703,356,47.5797,{"date":342,"open":317,"high":326,"low":343,"close":317,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",47.5538,-0.02,-0.04,143631.5567,295,47.5785,{"date":350,"open":326,"high":351,"low":336,"close":318,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",47.6399,-0.035,-0.07,95524.2516,286,47.6054,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",47.67,47.6799,47.6201,47.625,-0.12,-0.25,154049.93096,612,47.6483,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":345,"volume":375,"transactions":376,"vwap":377},"2026-09-09",47.76,47.77,47.74,47.745,-0.0202,76062.034591,280,47.7509,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":173,"volume":385,"transactions":386,"vwap":387},"2026-09-08",47.785,47.79,47.7601,47.7652,-0.0148,37082.20718,289,47.7749,{"date":389,"open":381,"high":390,"low":391,"close":392,"change":393,"percent_change":173,"volume":394,"transactions":395,"vwap":396},"2026-09-04",47.8,47.771,47.78,-0.015,38489.85753,231,47.7897,{"date":398,"open":399,"high":399,"low":381,"close":400,"change":240,"percent_change":267,"volume":401,"transactions":402,"vwap":403},"2026-09-03",47.83,47.795,60727.77584,273,47.804,{"date":405,"open":406,"high":370,"low":407,"close":408,"change":193,"percent_change":194,"volume":409,"transactions":410,"vwap":411},"2026-09-02",47.75,47.7341,47.755,69088.1702,323,47.748,{"date":413,"open":370,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",47.765,47.7226,47.725,-0.045,-0.09,49516.9343,347,47.7405,{"date":423,"open":381,"high":381,"low":382,"close":371,"change":337,"percent_change":295,"volume":424,"transactions":425,"vwap":426},"2026-08-31",37754.249396,255,47.7733,{"date":428,"open":429,"high":430,"low":431,"close":414,"change":432,"percent_change":146,"volume":433,"transactions":434,"vwap":435},"2026-08-28",47.86,47.865,47.7638,-0.0902,70906.475336,435,47.7894,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":410,"vwap":445},"2026-08-27",47.87,47.88,47.854,47.8552,-0.1598,-0.33,131886.4993,47.8712,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":345,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",48.04,48.01,48.015,-0.08,68607.7083,265,48.022,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":194,"percent_change":320,"volume":459,"transactions":460,"vwap":461},"2026-08-25",48.02,48.055,212337.1201,400,48.03,{"date":463,"open":464,"high":449,"low":464,"close":465,"change":277,"percent_change":344,"volume":466,"transactions":467,"vwap":468},"2026-08-24",47.99,47.995,53374.0836,338,48.0028,{"date":470,"open":457,"high":471,"low":464,"close":472,"change":344,"percent_change":345,"volume":473,"transactions":474,"vwap":465},"2026-08-21",48.025,48.005,46945.17392,301,{"date":476,"open":449,"high":461,"low":449,"close":471,"change":277,"percent_change":344,"volume":477,"transactions":478,"vwap":479},"2026-08-20",42834.1353,233,48.0236,{"date":481,"open":448,"high":482,"low":449,"close":483,"change":295,"percent_change":239,"volume":484,"transactions":485,"vwap":486},"2026-08-19",48.044961,48.035,47572.24008,278,48.0261,{"date":488,"open":449,"high":461,"low":449,"close":471,"change":489,"percent_change":239,"volume":490,"transactions":491,"vwap":492},"2026-08-18",0.0102,34368.7002,201,48.0256,{"date":494,"open":457,"high":461,"low":495,"close":496,"change":497,"percent_change":-6,"volume":498,"transactions":499,"vwap":457},"2026-08-17",48,48.0148,-0.0002,79347.075779,249,{"date":501,"open":448,"high":458,"low":449,"close":450,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",0,42139.942909,224,48.033,{"date":507,"open":449,"high":508,"low":449,"close":450,"change":23,"percent_change":53,"volume":509,"transactions":510,"vwap":511},"2026-08-13",48.0389,67294.721498,205,48.0202,{"date":513,"open":514,"high":464,"low":515,"close":516,"change":193,"percent_change":194,"volume":517,"transactions":518,"vwap":519},"2026-08-12",47.98,47.96,47.965,17253.820945,192,47.975,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":239,"percent_change":240,"volume":525,"transactions":526,"vwap":527},"2026-08-11",47.93,47.9589,47.935,99142.3862,259,47.9373,{"date":529,"open":522,"high":530,"low":531,"close":532,"change":352,"percent_change":353,"volume":533,"transactions":534,"vwap":535},"2026-08-10",47.94,47.9101,47.915,47824.83451,307,47.9192,{"date":537,"open":515,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",47.9697,47.9412,47.95,0.055,0.11,65434.0392,298,47.9544,{"date":547,"open":522,"high":524,"low":548,"close":549,"change":67,"percent_change":284,"volume":550,"transactions":551,"vwap":552},"2026-08-06",47.89,47.895,50713.766973,202,47.907,{"date":554,"open":522,"high":555,"low":556,"close":557,"change":211,"percent_change":193,"volume":558,"transactions":559,"vwap":560},"2026-08-05",47.955,47.911,47.945,58955.0823,376,47.9318,{"date":562,"open":530,"high":530,"low":563,"close":522,"change":194,"percent_change":320,"volume":564,"transactions":565,"vwap":566},"2026-08-04",47.9201,66740.91639,345,47.9345,{"date":568,"open":438,"high":439,"low":429,"close":438,"change":569,"percent_change":240,"volume":570,"transactions":571,"vwap":572},"2026-08-03",0.0214,143728.95523,369,47.8705,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":353,"volume":580,"transactions":581,"vwap":582},"2026-07-31",47.82,47.85,47.811,47.8486,-0.0314,83838.72625,383,47.8291,{"date":584,"open":439,"high":548,"low":430,"close":439,"change":239,"percent_change":240,"volume":585,"transactions":586,"vwap":587},"2026-07-30",101876.07418,416,47.8793,{"date":589,"open":590,"high":439,"low":391,"close":429,"change":193,"percent_change":194,"volume":591,"transactions":592,"vwap":593},"2026-07-29",47.81,145534.163758,500,47.8034,{"date":595,"open":590,"high":596,"low":597,"close":399,"change":598,"percent_change":599,"volume":600,"transactions":499,"vwap":601},"2026-07-28",47.8397,47.805,-0.105,-0.22,126493.308501,47.8254,{"date":603,"open":604,"high":605,"low":604,"close":524,"change":606,"percent_change":239,"volume":607,"transactions":608,"vwap":609},"2026-07-27",47.92,47.9599,0.0106,105457.7163,236,47.9419,{"date":611,"open":604,"high":530,"low":612,"close":613,"change":614,"percent_change":267,"volume":615,"transactions":616,"vwap":617},"2026-07-24",47.9103,47.9244,0.039,41493.2001,308,47.9239,{"date":619,"open":620,"high":548,"low":438,"close":621,"change":622,"percent_change":451,"volume":623,"transactions":624,"vwap":625},"2026-07-23",47.885,47.8854,-0.0396,59678.752769,200,47.8822,{"date":627,"open":530,"high":628,"low":604,"close":629,"change":630,"percent_change":67,"volume":631,"transactions":608,"vwap":613},"2026-07-22",47.9675,47.925,-0.025,66383.740547,{"date":633,"open":634,"high":635,"low":540,"close":540,"change":417,"percent_change":418,"volume":636,"transactions":637,"vwap":638},"2026-07-21",47.97,47.9799,34997.322736,228,47.9602,{"date":640,"open":464,"high":449,"low":516,"close":465,"change":344,"percent_change":345,"volume":641,"transactions":642,"vwap":643},"2026-07-20",30040.348196,270,47.9931,{"date":645,"open":646,"high":647,"low":449,"close":450,"change":277,"percent_change":344,"volume":648,"transactions":649,"vwap":650},"2026-07-17",48.05,48.075,44612.432741,285,48.0456,{"date":652,"open":449,"high":653,"low":495,"close":471,"change":211,"percent_change":193,"volume":654,"transactions":655,"vwap":656},"2026-07-16",48.0299,91892.891687,353,48.0199,{"date":658,"open":464,"high":659,"low":464,"close":449,"change":248,"percent_change":249,"volume":660,"transactions":661,"vwap":662},"2026-07-15",48.0401,79925.089041,283,48.0187,{"date":664,"open":515,"high":665,"low":540,"close":519,"change":666,"percent_change":230,"volume":667,"transactions":559,"vwap":668},"2026-07-14",47.9899,0.085,178512.94786,47.972,{"date":670,"open":522,"high":530,"low":548,"close":548,"change":671,"percent_change":330,"volume":672,"transactions":673,"vwap":674},"2026-07-13",-0.055,104873.9897,456,47.9071,{"date":676,"open":634,"high":514,"low":677,"close":557,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":557},"2026-07-10",47.941,-0.029,-0.06,87400,{"date":682,"open":530,"high":514,"low":530,"close":683,"change":684,"percent_change":542,"volume":685,"transactions":9,"vwap":683},"2026-07-09",47.974,0.054,57300,{"date":687,"open":524,"high":530,"low":688,"close":604,"change":344,"percent_change":345,"volume":689,"transactions":9,"vwap":604},"2026-07-08",47.905,128300,{"date":691,"open":514,"high":495,"low":530,"close":530,"change":310,"percent_change":311,"volume":692,"transactions":9,"vwap":530},"2026-07-07",186600,{"date":694,"open":495,"high":695,"low":696,"close":697,"change":502,"percent_change":502,"volume":698,"transactions":9,"vwap":697},"2026-07-06",48.0099983,47.985,48.0050011,49000,{"date":700,"open":465,"high":695,"low":514,"close":697,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":697},"2026-07-02",0.065,0.14,94900,{"date":705,"open":515,"high":706,"low":629,"close":530,"change":344,"percent_change":345,"volume":707,"transactions":9,"vwap":530},"2026-07-01",47.969,45500,{"date":709,"open":634,"high":634,"low":557,"close":515,"change":630,"percent_change":67,"volume":710,"transactions":9,"vwap":515},"2026-06-30",354800,{"date":712,"open":514,"high":464,"low":516,"close":696,"change":713,"percent_change":443,"volume":714,"transactions":9,"vwap":696},"2026-06-29",-0.16,266000,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":23,"percent_change":53,"volume":720,"transactions":9,"vwap":719},"2026-06-26",48.13,48.16,48.145,41500,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":211,"percent_change":193,"volume":727,"transactions":9,"vwap":726},"2026-06-25",48.11,48.121,48.094002,48.095001,94300,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":541,"percent_change":542,"volume":733,"transactions":9,"vwap":732},"2026-06-24",48.060001,48.09,48.080002,800100,{"date":735,"open":457,"high":736,"low":457,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-23",48.040001,48.025002,0.045,0.09,42800,{"date":742,"open":695,"high":695,"low":514,"close":514,"change":67,"percent_change":284,"volume":743,"transactions":9,"vwap":514},"2026-06-22",55500,{"date":745,"open":746,"high":730,"low":457,"close":746,"change":747,"percent_change":168,"volume":748,"transactions":9,"vwap":746},"2026-06-18",48.029999,0.056,111900,{"date":750,"open":751,"high":751,"low":752,"close":683,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":683},"2026-06-17",48.12,47.964,-0.141,-0.29,50900,{"date":757,"open":731,"high":717,"low":731,"close":758,"change":239,"percent_change":240,"volume":759,"transactions":9,"vwap":758},"2026-06-16",48.115,30000,{"date":761,"open":717,"high":717,"low":731,"close":726,"change":239,"percent_change":240,"volume":762,"transactions":9,"vwap":726},"2026-06-15",111400,{"date":764,"open":765,"high":766,"low":730,"close":767,"change":344,"percent_change":345,"volume":768,"transactions":9,"vwap":767},"2026-06-12",48.07,48.084999,48.075001,36400,{"date":770,"open":457,"high":726,"low":771,"close":726,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":726},"2026-06-11",48.0019989,0.075,0.16,59800,{"date":776,"open":746,"high":746,"low":697,"close":457,"change":211,"percent_change":193,"volume":777,"transactions":9,"vwap":457},"2026-06-10",143900,{"date":779,"open":464,"high":780,"low":464,"close":697,"change":248,"percent_change":249,"volume":781,"transactions":9,"vwap":697},"2026-06-09",48.028999,48600,{"date":783,"open":695,"high":695,"low":516,"close":634,"change":337,"percent_change":295,"volume":784,"transactions":9,"vwap":634},"2026-06-08",93900,{"date":786,"open":514,"high":495,"low":540,"close":516,"change":418,"percent_change":146,"volume":787,"transactions":9,"vwap":516},"2026-06-05",89500,{"date":789,"open":730,"high":732,"low":790,"close":458,"change":193,"percent_change":194,"volume":791,"transactions":9,"vwap":458},"2026-06-04",48.049999,73800,{"date":793,"open":695,"high":483,"low":697,"close":737,"change":344,"percent_change":345,"volume":794,"transactions":9,"vwap":737},"2026-06-03",111500,{"date":796,"open":790,"high":797,"low":736,"close":798,"change":393,"percent_change":173,"volume":799,"transactions":9,"vwap":798},"2026-06-02",48.064999,48.044998,42100,{"date":801,"open":457,"high":730,"low":495,"close":730,"change":393,"percent_change":173,"volume":802,"transactions":9,"vwap":730},"2026-06-01",39300,{"date":804,"open":732,"high":805,"low":806,"close":767,"change":22,"percent_change":23,"volume":807,"transactions":9,"vwap":767},"2026-05-29",48.099998,48.062,53800,{"date":809,"open":736,"high":765,"low":737,"close":790,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":790},"2026-05-28",-0.115,-0.24,54800,{"date":814,"open":815,"high":816,"low":718,"close":817,"change":295,"percent_change":239,"volume":818,"transactions":9,"vwap":817},"2026-05-27",48.17,48.19,48.165,61800,{"date":820,"open":718,"high":718,"low":717,"close":821,"change":194,"percent_change":168,"volume":822,"transactions":9,"vwap":821},"2026-05-26",48.155,49500,{"date":824,"open":717,"high":717,"low":765,"close":726,"change":277,"percent_change":344,"volume":825,"transactions":9,"vwap":726},"2026-05-22",124600,{"date":827,"open":732,"high":828,"low":829,"close":830,"change":345,"percent_change":451,"volume":831,"transactions":9,"vwap":830},"2026-05-21",48.135,48.074001,48.105,40400,{"date":833,"open":730,"high":718,"low":730,"close":719,"change":267,"percent_change":268,"volume":831,"transactions":9,"vwap":719},"2026-05-20",{"date":835,"open":732,"high":731,"low":798,"close":797,"change":345,"percent_change":451,"volume":836,"transactions":9,"vwap":797},"2026-05-19",57100,{"date":838,"open":723,"high":717,"low":732,"close":830,"change":211,"percent_change":193,"volume":839,"transactions":9,"vwap":830},"2026-05-18",44600,{"date":841,"open":751,"high":751,"low":732,"close":731,"change":417,"percent_change":418,"volume":842,"transactions":9,"vwap":731},"2026-05-15",71700,{"date":844,"open":845,"high":845,"low":717,"close":828,"change":344,"percent_change":345,"volume":846,"transactions":9,"vwap":828},"2026-05-14",48.18,113100,{"date":848,"open":849,"high":718,"low":850,"close":821,"change":22,"percent_change":23,"volume":851,"transactions":9,"vwap":821},"2026-05-13",48.14,48.126,68400,{"date":853,"open":717,"high":849,"low":717,"close":717,"change":352,"percent_change":353,"volume":854,"transactions":9,"vwap":717},"2026-05-12",89700,{"date":856,"open":857,"high":857,"low":858,"close":817,"change":417,"percent_change":418,"volume":859,"transactions":9,"vwap":817},"2026-05-11",48.21,48.164,79000,{"date":861,"open":862,"high":863,"low":857,"close":857,"change":248,"percent_change":249,"volume":864,"transactions":9,"vwap":857},"2026-05-08",48.22,48.235,31600,{"date":866,"open":867,"high":867,"low":815,"close":868,"change":345,"percent_change":451,"volume":869,"transactions":9,"vwap":868},"2026-05-07",48.26,48.175,37700,{"date":871,"open":872,"high":862,"low":872,"close":873,"change":541,"percent_change":542,"volume":874,"transactions":9,"vwap":873},"2026-05-06",48.2,48.215,63200,{"date":876,"open":877,"high":817,"low":719,"close":718,"change":22,"percent_change":23,"volume":878,"transactions":9,"vwap":718},"2026-05-05",48.15,86300,{"date":880,"open":877,"high":815,"low":830,"close":828,"change":67,"percent_change":284,"volume":881,"transactions":9,"vwap":828},"2026-05-04",99600,{"date":883,"open":815,"high":884,"low":815,"close":885,"change":337,"percent_change":295,"volume":886,"transactions":9,"vwap":885},"2026-05-01",48.23,48.185,60700,{"date":888,"open":718,"high":885,"low":718,"close":845,"change":541,"percent_change":542,"volume":889,"transactions":9,"vwap":845},"2026-04-30",40500,{"date":891,"open":845,"high":845,"low":723,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-29",48.125,-0.085,-0.18,142100,{"date":897,"open":862,"high":862,"low":872,"close":857,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":857},"2026-04-28",-0.175,-0.36,31500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":630,"percent_change":67,"volume":889,"transactions":9,"vwap":906},"2026-04-27",48.38,48.405,48.373,48.385,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":702,"volume":912,"transactions":9,"vwap":910},"2026-04-24",48.34,48.41,0.066,55000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":344,"volume":920,"transactions":9,"vwap":918},"2026-04-23",48.35,48.37,48.322,48.344,-0.011,35900,{"date":922,"open":916,"high":923,"low":915,"close":924,"change":337,"percent_change":295,"volume":925,"transactions":9,"vwap":924},"2026-04-22",48.381,48.355,43700,{"date":927,"open":928,"high":928,"low":915,"close":915,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":915},"2026-04-21",48.395,-0.075,-0.15,57000,{"date":933,"open":934,"high":934,"low":910,"close":935,"change":344,"percent_change":345,"volume":936,"transactions":9,"vwap":935},"2026-04-20",48.44,48.425,38900,{"date":938,"open":910,"high":939,"low":910,"close":940,"change":739,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-17",48.455,48.445,0.19,156300,{"date":944,"open":916,"high":945,"low":915,"close":924,"change":277,"percent_change":344,"volume":946,"transactions":9,"vwap":924},"2026-04-16",48.377,68300,{"date":948,"open":916,"high":916,"low":909,"close":949,"change":950,"percent_change":344,"volume":951,"transactions":9,"vwap":949},"2026-04-15",48.365,-0.009,54100,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":614,"percent_change":267,"volume":956,"transactions":9,"vwap":955},"2026-04-14",48.33,48.374,44000,{"date":958,"open":959,"high":909,"low":959,"close":960,"change":193,"percent_change":194,"volume":961,"transactions":9,"vwap":960},"2026-04-13",48.3,48.335,68500,{"date":963,"open":954,"high":954,"low":959,"close":964,"change":277,"percent_change":344,"volume":965,"transactions":9,"vwap":964},"2026-04-10",48.305,62200,{"date":967,"open":968,"high":969,"low":959,"close":970,"change":295,"percent_change":239,"volume":971,"transactions":9,"vwap":970},"2026-04-09",48.31,48.343,48.315,68700,{"date":973,"open":915,"high":915,"low":974,"close":964,"change":193,"percent_change":194,"volume":975,"transactions":9,"vwap":964},"2026-04-08",48.29,77000,{"date":977,"open":867,"high":978,"low":862,"close":979,"change":240,"percent_change":267,"volume":980,"transactions":9,"vwap":979},"2026-04-07",48.28,48.275,54500,{"date":982,"open":983,"high":984,"low":862,"close":863,"change":679,"percent_change":363,"volume":985,"transactions":9,"vwap":863},"2026-04-06",48.25,48.259,121900,{"date":987,"open":988,"high":964,"low":867,"close":989,"change":248,"percent_change":249,"volume":990,"transactions":9,"vwap":989},"2026-04-02",48.27,48.295,44400,{"date":992,"open":867,"high":978,"low":993,"close":867,"change":994,"percent_change":67,"volume":995,"transactions":9,"vwap":867},"2026-04-01",48.24,-0.022,98700,{"date":997,"open":974,"high":959,"low":867,"close":998,"change":999,"percent_change":53,"volume":1000,"transactions":9,"vwap":998},"2026-03-31",48.282,0.047,90800,{"date":1002,"open":857,"high":983,"low":857,"close":863,"change":67,"percent_change":284,"volume":1003,"transactions":9,"vwap":863},"2026-03-30",114400,{"date":1005,"open":862,"high":959,"low":862,"close":1006,"change":1007,"percent_change":230,"volume":1008,"transactions":9,"vwap":1006},"2026-03-27",48.285,0.087,209200,{"date":1010,"open":867,"high":988,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-26",48.191,48.198,-0.097,-0.2,88600,{"date":1017,"open":959,"high":915,"low":978,"close":989,"change":738,"percent_change":739,"volume":1018,"transactions":9,"vwap":989},"2026-03-25",443500,{"date":1020,"open":988,"high":974,"low":862,"close":983,"change":310,"percent_change":1021,"volume":1022,"transactions":9,"vwap":983},"2026-03-24",-0.13,184800,{"date":1024,"open":978,"high":915,"low":867,"close":970,"change":1025,"percent_change":542,"volume":1026,"transactions":9,"vwap":970},"2026-03-23",0.051,156100,{"date":1028,"open":867,"high":988,"low":862,"close":1029,"change":310,"percent_change":1021,"volume":1030,"transactions":9,"vwap":1029},"2026-03-20",48.264,145200,{"date":1032,"open":988,"high":1033,"low":983,"close":1034,"change":1035,"percent_change":173,"volume":1036,"transactions":9,"vwap":1034},"2026-03-19",48.358,48.329,-0.016,101800,{"date":1038,"open":1039,"high":1040,"low":909,"close":1041,"change":418,"percent_change":146,"volume":1042,"transactions":9,"vwap":1041},"2026-03-18",48.4,48.419,48.345,50500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":239,"percent_change":240,"volume":1049,"transactions":9,"vwap":1048},"2026-03-17",48.43,48.45,48.42,48.435,70100,{"date":1051,"open":1052,"high":1053,"low":1039,"close":1054,"change":23,"percent_change":53,"volume":1055,"transactions":9,"vwap":1054},"2026-03-16",48.417,48.428,48.415,58400,{"date":1057,"open":1039,"high":1058,"low":1059,"close":949,"change":22,"percent_change":23,"volume":802,"transactions":9,"vwap":949},"2026-03-13",48.407,48.36,{"date":1061,"open":910,"high":1062,"low":1063,"close":909,"change":1064,"percent_change":1014,"volume":1065,"transactions":9,"vwap":909},"2026-03-12",48.411,48.325,-0.095,312700,{"date":1067,"open":1068,"high":1068,"low":1045,"close":1048,"change":671,"percent_change":330,"volume":1069,"transactions":9,"vwap":1048},"2026-03-11",48.47,45100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":630,"percent_change":67,"volume":755,"transactions":9,"vwap":1075},"2026-03-10",48.512,48.53,48.48,48.49,{"date":1077,"open":1078,"high":1079,"low":939,"close":1080,"change":295,"percent_change":239,"volume":1069,"transactions":9,"vwap":1080},"2026-03-09",48.46,48.519,48.515,{"date":1082,"open":1078,"high":1083,"low":1078,"close":1084,"change":22,"percent_change":23,"volume":1085,"transactions":9,"vwap":1084},"2026-03-06",48.54,48.505,52300,{"date":1087,"open":1068,"high":1074,"low":1046,"close":1074,"change":344,"percent_change":345,"volume":1088,"transactions":9,"vwap":1074},"2026-03-05",75100,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":345,"percent_change":451,"volume":1094,"transactions":9,"vwap":1093},"2026-03-04",48.55,48.495,48.5,87200,{"date":1096,"open":1074,"high":1091,"low":1097,"close":1083,"change":502,"percent_change":502,"volume":1098,"transactions":9,"vwap":1083},"2026-03-03",48.471,148200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1083,"change":1064,"percent_change":1014,"volume":1103,"transactions":9,"vwap":1083},"2026-03-02",48.57,48.521,59300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":701,"percent_change":320,"volume":1110,"transactions":9,"vwap":1109},"2026-02-27",48.62,48.65,48.61,48.635,78700,{"date":1112,"open":1083,"high":1113,"low":1083,"close":1101,"change":598,"percent_change":599,"volume":1114,"transactions":9,"vwap":1101},"2026-02-26",48.58,35100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":277,"percent_change":344,"volume":1121,"transactions":9,"vwap":1120},"2026-02-25",48.67,48.68,48.66,48.675,33500,{"date":1123,"open":1124,"high":1125,"low":1120,"close":1126,"change":277,"percent_change":344,"volume":956,"transactions":9,"vwap":1126},"2026-02-24",48.69,48.695,48.685,{"date":1128,"open":1107,"high":25,"low":1107,"close":1125,"change":240,"percent_change":267,"volume":1129,"transactions":9,"vwap":1125},"2026-02-23",34100,{"date":1131,"open":1107,"high":1117,"low":1132,"close":1133,"change":502,"percent_change":502,"volume":1134,"transactions":9,"vwap":1133},"2026-02-20",48.645,48.655,57800,{"date":1136,"open":1137,"high":1119,"low":1137,"close":1133,"change":502,"percent_change":502,"volume":1138,"transactions":9,"vwap":1133},"2026-02-19",48.64,45700,{"date":1140,"open":1117,"high":1118,"low":1107,"close":1133,"change":344,"percent_change":345,"volume":1141,"transactions":9,"vwap":1133},"2026-02-18",81500,{"date":1143,"open":1124,"high":1124,"low":1119,"close":1120,"change":344,"percent_change":345,"volume":1144,"transactions":9,"vwap":1120},"2026-02-17",59700,{"date":1146,"open":1124,"high":25,"low":1118,"close":1125,"change":249,"percent_change":702,"volume":1147,"transactions":9,"vwap":1125},"2026-02-13",80600,{"date":1149,"open":1113,"high":1137,"low":1113,"close":1150,"change":23,"percent_change":53,"volume":1151,"transactions":9,"vwap":1150},"2026-02-12",48.625,39200,{"date":1153,"open":1113,"high":1154,"low":1155,"close":1156,"change":67,"percent_change":284,"volume":1157,"transactions":9,"vwap":1156},"2026-02-11",48.59,48.562,48.575,87900,{"date":1159,"open":1160,"high":1161,"low":1106,"close":1150,"change":248,"percent_change":249,"volume":1162,"transactions":9,"vwap":1150},"2026-02-10",48.63,48.639,52600,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1154,"change":211,"percent_change":193,"volume":1167,"transactions":9,"vwap":1154},"2026-02-09",48.6,48.583,109200,{"date":1169,"open":1108,"high":1108,"low":1170,"close":1156,"change":393,"percent_change":173,"volume":1171,"transactions":9,"vwap":1156},"2026-02-06",48.56,59000,{"date":1173,"open":1091,"high":1165,"low":1174,"close":1154,"change":739,"percent_change":941,"volume":1175,"transactions":9,"vwap":1154},"2026-02-05",48.545,51000,{"date":1177,"open":1068,"high":1178,"low":1068,"close":1093,"change":211,"percent_change":193,"volume":1179,"transactions":9,"vwap":1093},"2026-02-04",48.51,135200,{"date":1181,"open":1078,"high":1075,"low":1078,"close":1182,"change":337,"percent_change":295,"volume":1183,"transactions":9,"vwap":1182},"2026-02-03",48.485,56800,{"date":1185,"open":1186,"high":1186,"low":1074,"close":1074,"change":173,"percent_change":679,"volume":1187,"transactions":9,"vwap":1074},"2026-02-02",48.52,63900,{"date":1189,"open":1178,"high":1073,"low":1190,"close":1178,"change":240,"percent_change":267,"volume":1191,"transactions":9,"vwap":1178},"2026-01-30",48.501,91900,{"date":1193,"open":1078,"high":1093,"low":1078,"close":1068,"change":1021,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1068},"2026-01-29",-0.27,98000,{"date":1197,"open":1154,"high":1108,"low":1113,"close":1165,"change":337,"percent_change":295,"volume":1085,"transactions":9,"vwap":1165},"2026-01-28",{"date":1199,"open":1113,"high":1165,"low":1113,"close":1200,"change":22,"percent_change":23,"volume":1201,"transactions":9,"vwap":1200},"2026-01-27",48.595,48400,{"date":1203,"open":1170,"high":1154,"low":1170,"close":1101,"change":295,"percent_change":239,"volume":1204,"transactions":9,"vwap":1101},"2026-01-26",158000,{"date":1206,"open":1091,"high":1101,"low":1207,"close":1170,"change":193,"percent_change":194,"volume":1208,"transactions":9,"vwap":1170},"2026-01-23",48.541,114200,{"date":1210,"open":1073,"high":1091,"low":1186,"close":1073,"change":393,"percent_change":173,"volume":1211,"transactions":9,"vwap":1073},"2026-01-22",84900,{"date":1213,"open":1091,"high":1170,"low":1083,"close":1174,"change":337,"percent_change":295,"volume":1214,"transactions":9,"vwap":1174},"2026-01-21",106000,{"date":1216,"open":1083,"high":1091,"low":1083,"close":1083,"change":337,"percent_change":295,"volume":1217,"transactions":9,"vwap":1083},"2026-01-20",151400,{"date":1219,"open":1091,"high":1220,"low":1221,"close":1222,"change":393,"percent_change":173,"volume":1223,"transactions":9,"vwap":1222},"2026-01-16",48.559,48.525,48.535,66900,{"date":1225,"open":1101,"high":1101,"low":1083,"close":1091,"change":173,"percent_change":679,"volume":965,"transactions":9,"vwap":1091},"2026-01-15",{"date":1227,"open":1101,"high":1165,"low":1101,"close":1113,"change":295,"percent_change":239,"volume":812,"transactions":9,"vwap":1113},"2026-01-14",{"date":1229,"open":1113,"high":1113,"low":1170,"close":1101,"change":211,"percent_change":193,"volume":1230,"transactions":9,"vwap":1101},"2026-01-13",71300,{"date":1232,"open":1091,"high":1233,"low":1083,"close":1234,"change":337,"percent_change":295,"volume":956,"transactions":9,"vwap":1234},"2026-01-12",48.567,48.555,{"date":1236,"open":1113,"high":1113,"low":1091,"close":1091,"change":352,"percent_change":353,"volume":1237,"transactions":9,"vwap":1091},"2026-01-09",89900,{"date":1239,"open":1113,"high":1154,"low":1113,"close":1240,"change":276,"percent_change":277,"volume":1241,"transactions":9,"vwap":1240},"2026-01-08",48.585,31400,{"date":1243,"open":1106,"high":1106,"low":1244,"close":1154,"change":276,"percent_change":277,"volume":1245,"transactions":9,"vwap":1154},"2026-01-07",48.581,78300,{"date":1247,"open":1154,"high":1165,"low":1101,"close":1200,"change":277,"percent_change":344,"volume":1248,"transactions":9,"vwap":1200},"2026-01-06",107400,{"date":1250,"open":1113,"high":1108,"low":1113,"close":1251,"change":22,"percent_change":23,"volume":1252,"transactions":9,"vwap":1251},"2026-01-05",48.605,74900,{"date":1254,"open":1101,"high":1113,"low":1170,"close":1113,"change":211,"percent_change":193,"volume":781,"transactions":9,"vwap":1113},"2026-01-02",{"date":1256,"open":1170,"high":1154,"low":1170,"close":1257,"change":393,"percent_change":173,"volume":1258,"transactions":9,"vwap":1257},"2025-12-31",48.565,114600,{"date":1260,"open":1170,"high":1113,"low":1170,"close":1113,"change":330,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1113},"2025-12-30",-0.23,107100,{"date":1264,"open":1126,"high":25,"low":1265,"close":1124,"change":211,"percent_change":193,"volume":1162,"transactions":9,"vwap":1124},"2025-12-29",48.681,{"date":1267,"open":1117,"high":1118,"low":1119,"close":1120,"change":240,"percent_change":267,"volume":1268,"transactions":9,"vwap":1120},"2025-12-26",53700,{"date":1270,"open":1108,"high":1109,"low":1108,"close":1109,"change":193,"percent_change":194,"volume":680,"transactions":9,"vwap":1109},"2025-12-24",{"date":1272,"open":1113,"high":1108,"low":1113,"close":1251,"change":344,"percent_change":345,"volume":1171,"transactions":9,"vwap":1251},"2025-12-23",{"date":1274,"open":1137,"high":1137,"low":1275,"close":1150,"change":277,"percent_change":344,"volume":1276,"transactions":9,"vwap":1150},"2025-12-22",48.613,210400,{"date":1278,"open":1160,"high":1107,"low":1160,"close":1109,"change":344,"percent_change":345,"volume":1279,"transactions":9,"vwap":1109},"2025-12-19",42500,{"date":1281,"open":1119,"high":1117,"low":1160,"close":1133,"change":193,"percent_change":194,"volume":1282,"transactions":9,"vwap":1133},"2025-12-18",34400,{"date":1284,"open":1165,"high":1160,"low":1165,"close":1150,"change":502,"percent_change":502,"volume":1285,"transactions":9,"vwap":1150},"2025-12-17",36800,{"date":1287,"open":1154,"high":1160,"low":1154,"close":1150,"change":22,"percent_change":23,"volume":1288,"transactions":9,"vwap":1150},"2025-12-16",65300,{"date":1290,"open":1165,"high":1108,"low":1154,"close":1165,"change":1291,"percent_change":194,"volume":1292,"transactions":9,"vwap":1165},"2025-12-15",0.027,87700,{"date":1294,"open":1101,"high":1113,"low":1091,"close":1295,"change":1296,"percent_change":240,"volume":1297,"transactions":9,"vwap":1295},"2025-12-12",48.573,0.018,25700,{"date":1299,"open":1101,"high":1113,"low":1091,"close":1234,"change":295,"percent_change":239,"volume":818,"transactions":9,"vwap":1234},"2025-12-11",{"date":1301,"open":1068,"high":1091,"low":1068,"close":1174,"change":701,"percent_change":320,"volume":1302,"transactions":9,"vwap":1174},"2025-12-10",82000,{"date":1304,"open":1093,"high":1305,"low":1306,"close":1074,"change":393,"percent_change":173,"volume":1307,"transactions":9,"vwap":1074},"2025-12-09",48.506,48.465,28700,{"date":1309,"open":1093,"high":1093,"low":1078,"close":1092,"change":393,"percent_change":173,"volume":1310,"transactions":9,"vwap":1092},"2025-12-08",32700,{"date":1312,"open":1178,"high":1073,"low":1093,"close":1178,"change":344,"percent_change":345,"volume":1313,"transactions":9,"vwap":1178},"2025-12-05",43600,{"date":1315,"open":1222,"high":1222,"low":1186,"close":1073,"change":344,"percent_change":345,"volume":1316,"transactions":9,"vwap":1073},"2025-12-04",33800,{"date":1318,"open":1091,"high":1101,"low":1083,"close":1091,"change":22,"percent_change":23,"volume":1319,"transactions":9,"vwap":1091},"2025-12-03",52400,{"date":1321,"open":1186,"high":1083,"low":1186,"close":1221,"change":330,"percent_change":1261,"volume":1322,"transactions":9,"vwap":1221},"2025-12-02",47500,{"date":1324,"open":1107,"high":1107,"low":1160,"close":1109,"change":1325,"percent_change":418,"volume":1326,"transactions":9,"vwap":1109},"2025-12-01",-0.042,32300,{"date":1328,"open":1124,"high":1124,"low":1329,"close":1330,"change":1331,"percent_change":239,"volume":1332,"transactions":9,"vwap":1330},"2025-11-28",48.664,48.677,0.012,7800,{"date":1334,"open":1119,"high":1117,"low":1107,"close":1335,"change":277,"percent_change":344,"volume":1336,"transactions":9,"vwap":1335},"2025-11-26",48.665,55600,{"date":1338,"open":1137,"high":1124,"low":1137,"close":1120,"change":239,"percent_change":240,"volume":1339,"transactions":9,"vwap":1120},"2025-11-25",44800,{"date":1341,"open":1137,"high":1119,"low":1342,"close":1133,"change":239,"percent_change":240,"volume":1343,"transactions":9,"vwap":1133},"2025-11-24",48.631,24600,{"date":1345,"open":1107,"high":1107,"low":1108,"close":1109,"change":1346,"percent_change":739,"volume":1347,"transactions":9,"vwap":1109},"2025-11-21",0.044,46900,{"date":1349,"open":1113,"high":1165,"low":1234,"close":1350,"change":1351,"percent_change":249,"volume":1352,"transactions":9,"vwap":1350},"2025-11-20",48.591,0.036,38700,{"date":1354,"open":1101,"high":1113,"low":1091,"close":1234,"change":502,"percent_change":502,"volume":889,"transactions":9,"vwap":1234},"2025-11-19",{"date":1356,"open":1170,"high":1357,"low":1083,"close":1234,"change":193,"percent_change":194,"volume":831,"transactions":9,"vwap":1234},"2025-11-18",48.578,{"date":1359,"open":1186,"high":1073,"low":1360,"close":1221,"change":295,"percent_change":239,"volume":1361,"transactions":9,"vwap":1221},"2025-11-17",48.511,25000,{"date":1363,"open":1091,"high":1113,"low":1178,"close":1080,"change":1364,"percent_change":344,"volume":1365,"transactions":9,"vwap":1080},"2025-11-14",-0.008,33900,{"date":1367,"open":1186,"high":1222,"low":1178,"close":1368,"change":994,"percent_change":67,"volume":1369,"transactions":9,"vwap":1368},"2025-11-13",48.523,28000,{"date":1371,"open":1083,"high":1091,"low":1073,"close":1174,"change":502,"percent_change":502,"volume":1372,"transactions":9,"vwap":1174},"2025-11-12",26500,{"date":1374,"open":1091,"high":1170,"low":1073,"close":1174,"change":193,"percent_change":194,"volume":1375,"transactions":9,"vwap":1174},"2025-11-11",26800,{"date":1377,"open":1186,"high":1222,"low":1378,"close":1080,"change":344,"percent_change":345,"volume":1379,"transactions":9,"vwap":1080},"2025-11-10",48.504,49400,{"date":1381,"open":1186,"high":1170,"low":1186,"close":1222,"change":239,"percent_change":240,"volume":784,"transactions":9,"vwap":1222},"2025-11-07",{"date":1383,"open":1093,"high":1384,"low":1075,"close":1080,"change":249,"percent_change":702,"volume":1385,"transactions":9,"vwap":1080},"2025-11-06",48.529,60300,{"date":1387,"open":1075,"high":1075,"low":934,"close":940,"change":67,"percent_change":284,"volume":1388,"transactions":9,"vwap":940},"2025-11-05",51300,{"date":1390,"open":1075,"high":1093,"low":1074,"close":1092,"change":193,"percent_change":194,"volume":1391,"transactions":9,"vwap":1092},"2025-11-04",48500,{"date":1393,"open":1046,"high":1068,"low":1046,"close":1306,"change":1394,"percent_change":1395,"volume":720,"transactions":9,"vwap":1306},"2025-11-03",-0.135,-0.28,{"date":1397,"open":1165,"high":1108,"low":1398,"close":1165,"change":22,"percent_change":23,"volume":990,"transactions":9,"vwap":1165},"2025-10-31",48.584,{"date":1400,"open":1091,"high":1154,"low":1091,"close":1156,"change":276,"percent_change":277,"volume":1175,"transactions":9,"vwap":1156},"2025-10-30",{"date":1402,"open":1117,"high":1120,"low":1101,"close":1113,"change":1064,"percent_change":1014,"volume":836,"transactions":9,"vwap":1113},"2025-10-29",{"date":1404,"open":1107,"high":1120,"low":1137,"close":1120,"change":239,"percent_change":240,"volume":1405,"transactions":9,"vwap":1120},"2025-10-28",50400,{"date":1407,"open":1119,"high":1119,"low":1137,"close":1133,"change":344,"percent_change":345,"volume":1408,"transactions":9,"vwap":1133},"2025-10-27",49200,{"date":1410,"open":1124,"high":1124,"low":1119,"close":1120,"change":193,"percent_change":194,"volume":936,"transactions":9,"vwap":1120},"2025-10-24",{"date":1412,"open":1117,"high":1118,"low":1132,"close":1132,"change":345,"percent_change":451,"volume":1413,"transactions":9,"vwap":1132},"2025-10-23",28900,{"date":1415,"open":1117,"high":25,"low":1416,"close":1126,"change":295,"percent_change":239,"volume":1417,"transactions":9,"vwap":1126},"2025-10-22",48.661,45400,{"date":1419,"open":1117,"high":1124,"low":1117,"close":1120,"change":295,"percent_change":239,"volume":1420,"transactions":9,"vwap":1120},"2025-10-21",41300,{"date":1422,"open":1423,"high":1117,"low":1107,"close":1335,"change":502,"percent_change":502,"volume":1424,"transactions":9,"vwap":1335},"2025-10-20",48.669,91000,{"date":1426,"open":1118,"high":1118,"low":1107,"close":1335,"change":344,"percent_change":345,"volume":1427,"transactions":9,"vwap":1335},"2025-10-17",60600,{"date":1429,"open":1165,"high":25,"low":1165,"close":1126,"change":267,"percent_change":773,"volume":1430,"transactions":9,"vwap":1126},"2025-10-16",137700,{"date":1432,"open":1108,"high":1160,"low":1200,"close":1251,"change":344,"percent_change":345,"volume":1433,"transactions":9,"vwap":1251},"2025-10-15",53500,{"date":1435,"open":1108,"high":1160,"low":1165,"close":1150,"change":193,"percent_change":194,"volume":1436,"transactions":9,"vwap":1150},"2025-10-14",36300,{"date":1438,"open":1101,"high":1165,"low":1170,"close":1200,"change":239,"percent_change":240,"volume":1439,"transactions":9,"vwap":1200},"2025-10-13",51400,{"date":1441,"open":1083,"high":1442,"low":1080,"close":1156,"change":267,"percent_change":773,"volume":1443,"transactions":9,"vwap":1156},"2025-10-10",48.588,95400,{"date":1445,"open":1075,"high":1093,"low":1074,"close":1092,"change":502,"percent_change":502,"volume":912,"transactions":9,"vwap":1092},"2025-10-09",{"date":1447,"open":1093,"high":1178,"low":1075,"close":1092,"change":277,"percent_change":344,"volume":1448,"transactions":9,"vwap":1092},"2025-10-08",90100,{"date":1450,"open":1074,"high":1178,"low":1074,"close":1084,"change":193,"percent_change":194,"volume":931,"transactions":9,"vwap":1084},"2025-10-07",{"date":1452,"open":1074,"high":1075,"low":1068,"close":1453,"change":393,"percent_change":173,"volume":1454,"transactions":9,"vwap":1453},"2025-10-06",48.475,86800,{"date":1456,"open":1186,"high":1186,"low":1457,"close":1075,"change":393,"percent_change":173,"volume":1458,"transactions":9,"vwap":1075},"2025-10-03",48.482,47000,{"date":1460,"open":1074,"high":1178,"low":1461,"close":1084,"change":502,"percent_change":502,"volume":1462,"transactions":9,"vwap":1084},"2025-10-02",48.474,68900,{"date":1464,"open":1178,"high":1178,"low":1074,"close":1084,"change":679,"percent_change":363,"volume":1465,"transactions":9,"vwap":1084},"2025-10-01",35300,{"date":1467,"open":1101,"high":1154,"low":1170,"close":1257,"change":239,"percent_change":240,"volume":1468,"transactions":9,"vwap":1257},"2025-09-30",40200,{"date":1470,"open":1083,"high":1234,"low":1471,"close":1174,"change":239,"percent_change":240,"volume":1472,"transactions":9,"vwap":1174},"2025-09-29",48.534,24800,{"date":1474,"open":1080,"high":1222,"low":1178,"close":1221,"change":193,"percent_change":194,"volume":1475,"transactions":9,"vwap":1221},"2025-09-26",36100,{"date":1477,"open":1178,"high":1186,"low":1075,"close":1092,"change":67,"percent_change":284,"volume":1391,"transactions":9,"vwap":1092},"2025-09-25",{"date":1479,"open":1170,"high":1480,"low":1083,"close":1174,"change":344,"percent_change":345,"volume":1481,"transactions":9,"vwap":1174},"2025-09-24",48.568,52200,{"date":1483,"open":1091,"high":1113,"low":1091,"close":1257,"change":239,"percent_change":240,"volume":1484,"transactions":9,"vwap":1257},"2025-09-23",167500,{"date":1486,"open":1154,"high":1154,"low":1174,"close":1174,"change":173,"percent_change":679,"volume":1487,"transactions":9,"vwap":1174},"2025-09-22",42200,{"date":1489,"open":1101,"high":1244,"low":1170,"close":1156,"change":295,"percent_change":239,"volume":1490,"transactions":9,"vwap":1156},"2025-09-19",29900,{"date":1492,"open":1170,"high":1154,"low":1493,"close":1257,"change":344,"percent_change":345,"volume":1494,"transactions":9,"vwap":1257},"2025-09-18",48.547,112600,{"date":1496,"open":1108,"high":1497,"low":1101,"close":1240,"change":344,"percent_change":345,"volume":1498,"transactions":9,"vwap":1240},"2025-09-17",48.689,184500,{"date":1500,"open":1165,"high":1106,"low":1350,"close":1251,"change":239,"percent_change":240,"volume":1501,"transactions":9,"vwap":1251},"2025-09-16",84100,{"date":1503,"open":1154,"high":1200,"low":1113,"close":1240,"change":193,"percent_change":194,"volume":990,"transactions":9,"vwap":1240},"2025-09-15",{"date":1505,"open":1101,"high":1101,"low":1506,"close":1234,"change":277,"percent_change":344,"volume":1507,"transactions":9,"vwap":1234},"2025-09-12",48.542,57400,{"date":1509,"open":1154,"high":1108,"low":1170,"close":1257,"change":502,"percent_change":502,"volume":1510,"transactions":9,"vwap":1257},"2025-09-11",91600,{"date":1512,"open":1101,"high":1113,"low":1170,"close":1257,"change":295,"percent_change":239,"volume":1513,"transactions":9,"vwap":1257},"2025-09-10",105400,{"date":1515,"open":1113,"high":1165,"low":1506,"close":1234,"change":173,"percent_change":679,"volume":1516,"transactions":9,"vwap":1234},"2025-09-09",205200,{"date":1518,"open":1165,"high":1165,"low":1156,"close":1240,"change":193,"percent_change":194,"volume":1519,"transactions":9,"vwap":1240},"2025-09-08",39000,{"date":1521,"open":1522,"high":1108,"low":1234,"close":1234,"change":701,"percent_change":320,"volume":1523,"transactions":9,"vwap":1234},"2025-09-05",48.599,45800,{"date":1525,"open":1068,"high":1075,"low":1078,"close":1075,"change":248,"percent_change":249,"volume":889,"transactions":9,"vwap":1075},"2025-09-04",{"date":1527,"open":1045,"high":1068,"low":1047,"close":939,"change":248,"percent_change":249,"volume":1528,"transactions":9,"vwap":939},"2025-09-03",33000,{"date":1530,"open":910,"high":935,"low":1039,"close":1047,"change":898,"percent_change":899,"volume":1531,"transactions":9,"vwap":1047},"2025-09-02",115600,{"date":1533,"open":1534,"high":1165,"low":1101,"close":1200,"change":240,"percent_change":267,"volume":1535,"transactions":9,"vwap":1200},"2025-08-29",48.579,28200,{"date":1537,"open":1091,"high":1170,"low":1083,"close":1234,"change":502,"percent_change":502,"volume":1538,"transactions":9,"vwap":1234},"2025-08-28",27400,{"date":1540,"open":1073,"high":1170,"low":1073,"close":1234,"change":22,"percent_change":23,"volume":1541,"transactions":9,"vwap":1234},"2025-08-27",42900,{"date":1543,"open":1178,"high":1083,"low":1178,"close":1073,"change":738,"percent_change":739,"volume":1420,"transactions":9,"vwap":1073},"2025-08-26",{"date":1545,"open":1075,"high":1075,"low":1546,"close":1182,"change":173,"percent_change":679,"volume":1547,"transactions":9,"vwap":1182},"2025-08-25",48.472,33400,{"date":1549,"open":1045,"high":1550,"low":1045,"close":1080,"change":542,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1080},"2025-08-22",48.526,0.23,62600,{"date":1554,"open":1078,"high":1078,"low":1039,"close":904,"change":345,"percent_change":451,"volume":1555,"transactions":9,"vwap":904},"2025-08-21",51700,{"date":1557,"open":1045,"high":1074,"low":1045,"close":940,"change":295,"percent_change":239,"volume":1558,"transactions":9,"vwap":940},"2025-08-20",138100,{"date":1560,"open":1045,"high":1046,"low":1045,"close":1048,"change":22,"percent_change":23,"volume":1561,"transactions":9,"vwap":1048},"2025-08-19",32900,{"date":1563,"open":1046,"high":1046,"low":910,"close":910,"change":393,"percent_change":173,"volume":1564,"transactions":9,"vwap":910},"2025-08-18",49700,{"date":1566,"open":934,"high":1078,"low":1047,"close":935,"change":502,"percent_change":502,"volume":1567,"transactions":9,"vwap":935},"2025-08-15",85300,{"date":1569,"open":934,"high":1570,"low":910,"close":935,"change":67,"percent_change":284,"volume":1571,"transactions":9,"vwap":935},"2025-08-14",48.449,44300,{"date":1573,"open":1078,"high":1574,"low":1078,"close":1453,"change":194,"percent_change":168,"volume":1405,"transactions":9,"vwap":1453},"2025-08-13",48.489,{"date":1576,"open":1039,"high":1045,"low":1039,"close":1054,"change":239,"percent_change":240,"volume":1577,"transactions":9,"vwap":1054},"2025-08-12",34700,{"date":1579,"open":903,"high":1058,"low":903,"close":928,"change":295,"percent_change":239,"volume":874,"transactions":9,"vwap":928},"2025-08-11",{"date":1581,"open":1039,"high":1039,"low":903,"close":906,"change":344,"percent_change":345,"volume":1582,"transactions":9,"vwap":906},"2025-08-08",32500,{"date":1584,"open":910,"high":1047,"low":1585,"close":904,"change":344,"percent_change":345,"volume":1586,"transactions":9,"vwap":904},"2025-08-07",48.393,68100,{"date":1588,"open":1039,"high":1589,"low":1590,"close":935,"change":22,"percent_change":23,"volume":1591,"transactions":9,"vwap":935},"2025-08-06",48.427,48.39,30400,{"date":1593,"open":1039,"high":1047,"low":1590,"close":1039,"change":630,"percent_change":67,"volume":1594,"transactions":9,"vwap":1039},"2025-08-05",54200,{"date":1596,"open":1047,"high":1597,"low":1039,"close":935,"change":502,"percent_change":502,"volume":886,"transactions":9,"vwap":935},"2025-08-04",48.437,{"date":1599,"open":1059,"high":934,"low":1059,"close":935,"change":542,"percent_change":1551,"volume":1600,"transactions":9,"vwap":935},"2025-08-01",67300,{"date":1602,"open":954,"high":909,"low":1603,"close":970,"change":502,"percent_change":502,"volume":1604,"transactions":9,"vwap":970},"2025-07-31",48.303,36200,{"date":1606,"open":909,"high":906,"low":968,"close":970,"change":67,"percent_change":284,"volume":1571,"transactions":9,"vwap":970},"2025-07-30",{"date":1608,"open":954,"high":1609,"low":954,"close":949,"change":240,"percent_change":267,"volume":1610,"transactions":9,"vwap":949},"2025-07-29",48.366,19400,{"date":1612,"open":954,"high":954,"low":1613,"close":1063,"change":277,"percent_change":344,"volume":1561,"transactions":9,"vwap":1063},"2025-07-28",48.32,{"date":1615,"open":1613,"high":909,"low":1613,"close":960,"change":239,"percent_change":240,"volume":1616,"transactions":9,"vwap":960},"2025-07-25",29000,{"date":1618,"open":959,"high":1034,"low":959,"close":970,"change":344,"percent_change":345,"volume":1619,"transactions":9,"vwap":970},"2025-07-24",51200,{"date":1621,"open":910,"high":910,"low":960,"close":960,"change":1622,"percent_change":284,"volume":1552,"transactions":9,"vwap":960},"2025-07-23",-0.047,{"date":1624,"open":903,"high":1590,"low":1059,"close":1625,"change":1291,"percent_change":194,"volume":1626,"transactions":9,"vwap":1625},"2025-07-22",48.382,47400,{"date":1628,"open":915,"high":916,"low":915,"close":924,"change":239,"percent_change":240,"volume":1629,"transactions":9,"vwap":924},"2025-07-21",27600,{"date":1631,"open":915,"high":915,"low":954,"close":960,"change":194,"percent_change":168,"volume":1632,"transactions":9,"vwap":960},"2025-07-18",34200,{"date":1634,"open":974,"high":959,"low":988,"close":979,"change":173,"percent_change":679,"volume":1635,"transactions":9,"vwap":979},"2025-07-17",40900,{"date":1637,"open":867,"high":1613,"low":1638,"close":964,"change":249,"percent_change":1639,"volume":1640,"transactions":9,"vwap":964},"2025-07-16",48.255,0.15,63300,{"date":1642,"open":974,"high":974,"low":884,"close":863,"change":417,"percent_change":418,"volume":1175,"transactions":9,"vwap":863},"2025-07-15",{"date":1644,"open":978,"high":1645,"low":979,"close":978,"change":502,"percent_change":502,"volume":1646,"transactions":9,"vwap":978},"2025-07-14",48.308,96600,{"date":1648,"open":979,"high":978,"low":867,"close":978,"change":277,"percent_change":344,"volume":1649,"transactions":9,"vwap":978},"2025-07-11",46000,{"date":1651,"open":959,"high":959,"low":988,"close":974,"change":276,"percent_change":277,"volume":1652,"transactions":9,"vwap":974},"2025-07-10",29700,{"date":1654,"open":988,"high":959,"low":988,"close":989,"change":738,"percent_change":739,"volume":1352,"transactions":9,"vwap":989},"2025-07-09",{"date":1656,"open":884,"high":983,"low":884,"close":983,"change":295,"percent_change":239,"volume":1657,"transactions":9,"vwap":983},"2025-07-08",34900,{"date":1659,"open":857,"high":988,"low":857,"close":993,"change":344,"percent_change":345,"volume":1660,"transactions":9,"vwap":993},"2025-07-07",140000,{"date":1662,"open":867,"high":1663,"low":1664,"close":867,"change":353,"percent_change":311,"volume":784,"transactions":9,"vwap":867},"2025-07-03",48.268,48.245,{"date":1666,"open":1613,"high":915,"low":968,"close":954,"change":502,"percent_change":502,"volume":1667,"transactions":9,"vwap":954},"2025-07-02",163200,{"date":1669,"open":1045,"high":1045,"low":1670,"close":954,"change":285,"percent_change":1671,"volume":1672,"transactions":9,"vwap":954},"2025-07-01",48.321,-0.43,151900,{"date":1674,"open":1073,"high":1083,"low":1178,"close":1083,"change":23,"percent_change":53,"volume":1675,"transactions":9,"vwap":1083},"2025-06-30",216300,{"date":1677,"open":1093,"high":1221,"low":1074,"close":1075,"change":393,"percent_change":173,"volume":1678,"transactions":9,"vwap":1075},"2025-06-27",39800,{"date":1680,"open":1074,"high":1681,"low":1453,"close":1084,"change":541,"percent_change":542,"volume":1682,"transactions":9,"vwap":1084},"2025-06-26",48.518,35400,{"date":1684,"open":1047,"high":1078,"low":1054,"close":1046,"change":502,"percent_change":502,"volume":1685,"transactions":9,"vwap":1046},"2025-06-25",123200,{"date":1687,"open":910,"high":1046,"low":1585,"close":1046,"change":23,"percent_change":53,"volume":956,"transactions":9,"vwap":1046},"2025-06-24",{"date":1689,"open":1059,"high":1048,"low":1059,"close":1039,"change":541,"percent_change":542,"volume":1690,"transactions":9,"vwap":1039},"2025-06-23",36900,{"date":1692,"open":968,"high":1059,"low":968,"close":1041,"change":240,"percent_change":267,"volume":1693,"transactions":9,"vwap":1041},"2025-06-20",59400,{"date":1695,"open":959,"high":909,"low":1696,"close":964,"change":22,"percent_change":23,"volume":1697,"transactions":9,"vwap":964},"2025-06-18",48.281,97500,{"date":1699,"open":988,"high":989,"low":867,"close":978,"change":239,"percent_change":240,"volume":1481,"transactions":9,"vwap":978},"2025-06-17",{"date":1701,"open":867,"high":974,"low":1638,"close":867,"change":502,"percent_change":502,"volume":1702,"transactions":9,"vwap":867},"2025-06-16",38300,{"date":1704,"open":974,"high":974,"low":983,"close":867,"change":173,"percent_change":679,"volume":1705,"transactions":9,"vwap":867},"2025-06-13",106900,{"date":1707,"open":959,"high":1708,"low":978,"close":974,"change":240,"percent_change":267,"volume":1282,"transactions":9,"vwap":974},"2025-06-12",48.313,{"date":1710,"open":993,"high":867,"low":731,"close":983,"change":194,"percent_change":168,"volume":1711,"transactions":9,"vwap":983},"2025-06-11",60000,{"date":1713,"open":857,"high":862,"low":816,"close":816,"change":276,"percent_change":277,"volume":1714,"transactions":9,"vwap":816},"2025-06-10",62500,{"date":1716,"open":815,"high":1717,"low":815,"close":1718,"change":240,"percent_change":267,"volume":1719,"transactions":9,"vwap":1718},"2025-06-09",48.205,48.195,21400,{"date":1721,"open":815,"high":816,"low":877,"close":821,"change":418,"percent_change":146,"volume":1722,"transactions":9,"vwap":821},"2025-06-06",62100,{"date":1724,"open":974,"high":968,"low":993,"close":1664,"change":671,"percent_change":330,"volume":1282,"transactions":9,"vwap":1664},"2025-06-05",{"date":1726,"open":993,"high":1727,"low":993,"close":959,"change":739,"percent_change":941,"volume":1728,"transactions":9,"vwap":959},"2025-06-04",48.307,92000,{"date":1730,"open":884,"high":1731,"low":1718,"close":857,"change":344,"percent_change":345,"volume":1732,"transactions":9,"vwap":857},"2025-06-03",48.237,47100,{"date":1734,"open":983,"high":1735,"low":857,"close":884,"change":146,"percent_change":112,"volume":1736,"transactions":9,"vwap":884},"2025-06-02",48.257,77200,{"date":1738,"open":1059,"high":1047,"low":1059,"close":1047,"change":772,"percent_change":773,"volume":1739,"transactions":9,"vwap":1047},"2025-05-30",38600,{"date":1741,"open":954,"high":1059,"low":954,"close":1041,"change":23,"percent_change":53,"volume":1742,"transactions":9,"vwap":1041},"2025-05-29",57600,{"date":1744,"open":968,"high":1745,"low":974,"close":989,"change":173,"percent_change":679,"volume":1746,"transactions":9,"vwap":989},"2025-05-28",48.316,30900,{"date":1748,"open":1613,"high":909,"low":968,"close":1063,"change":337,"percent_change":295,"volume":1749,"transactions":9,"vwap":1063},"2025-05-27",118700,{"date":1751,"open":1059,"high":1059,"low":968,"close":1613,"change":248,"percent_change":249,"volume":1347,"transactions":9,"vwap":1613},"2025-05-23",{"date":1753,"open":974,"high":959,"low":979,"close":1006,"change":211,"percent_change":193,"volume":1754,"transactions":9,"vwap":1006},"2025-05-22",48900,{"date":1756,"open":988,"high":978,"low":1638,"close":988,"change":173,"percent_change":679,"volume":1151,"transactions":9,"vwap":988},"2025-05-21",{"date":1758,"open":978,"high":968,"low":988,"close":959,"change":239,"percent_change":240,"volume":1316,"transactions":9,"vwap":959},"2025-05-20",{"date":1760,"open":983,"high":974,"low":983,"close":978,"change":295,"percent_change":239,"volume":1252,"transactions":9,"vwap":978},"2025-05-19",{"date":1762,"open":909,"high":909,"low":1763,"close":988,"change":502,"percent_change":502,"volume":1764,"transactions":9,"vwap":988},"2025-05-16",48.265,59900,{"date":1766,"open":993,"high":978,"low":993,"close":988,"change":666,"percent_change":230,"volume":1767,"transactions":9,"vwap":988},"2025-05-15",75500,{"date":1769,"open":884,"high":1770,"low":845,"close":885,"change":630,"percent_change":67,"volume":1771,"transactions":9,"vwap":885},"2025-05-14",48.238,117100,{"date":1773,"open":1638,"high":867,"low":857,"close":857,"change":630,"percent_change":67,"volume":1774,"transactions":9,"vwap":857},"2025-05-13",88300,{"date":1776,"open":862,"high":867,"low":862,"close":863,"change":284,"percent_change":285,"volume":1777,"transactions":9,"vwap":863},"2025-05-12",82300,{"date":1779,"open":1059,"high":903,"low":954,"close":960,"change":22,"percent_change":23,"volume":1780,"transactions":9,"vwap":960},"2025-05-09",75800,{"date":1782,"open":1590,"high":1590,"low":959,"close":968,"change":284,"percent_change":285,"volume":1783,"transactions":9,"vwap":968},"2025-05-08",136500,{"date":1785,"open":1039,"high":935,"low":1786,"close":910,"change":211,"percent_change":193,"volume":1787,"transactions":9,"vwap":910},"2025-05-07",48.375,93300,{"date":1789,"open":903,"high":1093,"low":916,"close":928,"change":738,"percent_change":739,"volume":1790,"transactions":9,"vwap":928},"2025-05-06",116700,{"date":1792,"open":916,"high":945,"low":1063,"close":915,"change":502,"percent_change":502,"volume":1793,"transactions":9,"vwap":915},"2025-05-05",52900,{"date":1795,"open":910,"high":1047,"low":1796,"close":915,"change":284,"percent_change":285,"volume":1797,"transactions":9,"vwap":915},"2025-05-02",48.331,76400,{"date":1799,"open":1154,"high":1154,"low":1045,"close":1046,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1046},"2025-05-01",-0.26,-0.53,85600,{"date":1804,"open":1107,"high":179,"low":1107,"close":179,"change":772,"percent_change":1639,"volume":1279,"transactions":9,"vwap":179},"2025-04-30",{"date":1806,"open":1165,"high":1137,"low":1165,"close":1109,"change":22,"percent_change":23,"volume":1807,"transactions":9,"vwap":1109},"2025-04-29",88800,{"date":183,"open":1073,"high":1106,"low":1073,"close":1108,"change":267,"percent_change":773,"volume":1809,"transactions":9,"vwap":1108},93100]