[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTWO":3,"homepage-market-summary":29,"stock-historical-XTWO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTWO","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},"BondBloxx Bloomberg Two Year Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8728,1.87212,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},48.34,48.29,48.265,48.32,0.02,0.04,37706.233439,49.69,48.175,45718.88586042231,10.9,1018,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},49.717,36686,13390240.350965999,-2.58,"2025-04-28",[184,187,196,206,213,223,231,239,248,255,266,274,283,293,302,311,319,328,338,344,351,360,369,376,384,391,396,404,413,423,431,437,444,452,458,465,472,478,483,490,498,506,514,520,528,537,545,553,563,569,575,582,589,595,603,611,617,624,630,636,642,648,656,662,667,670,674,678,681,686,691,696,701,706,711,718,721,725,728,734,739,743,747,750,753,757,760,764,768,772,775,779,786,792,797,802,805,808,813,818,822,829,834,841,846,850,854,858,864,869,872,876,882,889,895,899,904,907,913,917,922,930,934,939,943,948,953,956,960,965,970,976,981,985,989,994,997,1000,1005,1009,1015,1019,1026,1032,1037,1045,1050,1054,1060,1066,1072,1076,1082,1088,1094,1098,1103,1108,1113,1118,1125,1131,1137,1140,1147,1154,1159,1164,1171,1174,1179,1185,1190,1195,1199,1202,1207,1212,1217,1222,1225,1229,1231,1233,1236,1240,1244,1247,1251,1255,1258,1261,1264,1266,1269,1274,1278,1282,1285,1289,1292,1294,1298,1303,1307,1310,1313,1317,1321,1326,1332,1338,1341,1344,1346,1350,1355,1359,1363,1366,1369,1373,1376,1379,1383,1385,1388,1390,1392,1396,1402,1406,1409,1412,1417,1422,1425,1429,1432,1436,1443,1449,1455,1460,1464,1467,1471,1475,1478,1481,1483,1487,1491,1496,1498,1501,1503,1508,1512,1515,1519,1523,1527,1531,1533,1536,1538,1544,1550,1553,1556,1559,1562,1566,1571,1576,1579,1583,1587,1589,1591,1594,1597,1600,1602,1604,1607,1610,1612,1615,1617,1619,1621,1625,1629,1633,1637,1641,1645,1649,1654,1657,1659,1663,1666,1668,1672,1675,1678,1681,1683,1687,1691,1693,1696,1700,1704,1707,1711,1713,1715,1717,1720,1722,1724,1727,1730,1733,1737,1742,1745,1749,1752,1755,1759,1761,1766,1770,1772,1775,1777,1780,1785,1788,1791,1793,1797,1799,1802,1805,1807,1810,1814,1817,1819,1823,1827,1831,1835,1838,1840,1844,1849,1853,1856],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},138,48.3107,{"date":188,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",48.25,48.245,0.045,0.09,33293.730791,322,48.2924,{"date":197,"open":198,"high":199,"low":19,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",48.28,48.295,48.275,0.015,0.03,714312.70879,387,48.2838,{"date":207,"open":189,"high":208,"low":209,"close":208,"change":21,"percent_change":22,"volume":210,"transactions":211,"vwap":212},"2026-10-05",48.26,48.22,69703.1072,574,48.2359,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":66,"volume":220,"transactions":221,"vwap":222},"2026-10-02",48.309,48.3092,48.225,48.24,-0.025,27250.6702,201,48.2476,{"date":224,"open":225,"high":18,"low":25,"close":19,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",48.18,-0.075,-0.16,33718.536537,206,48.2584,{"date":232,"open":233,"high":233,"low":234,"close":17,"change":202,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",48.37,48.31,0.06,47587.4985,302,48.3354,{"date":240,"open":241,"high":242,"low":241,"close":234,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",48.27,48.3155,0.025,0.05,176654.249043,459,48.3046,{"date":249,"open":18,"high":234,"low":208,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":242},"2026-09-28",48.285,-0.06,-0.12,156011.02737,349,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",48.315,48.355,48.3,48.345,0.07,0.15,54500.3129,327,48.3239,{"date":267,"open":268,"high":268,"low":269,"close":200,"change":270,"percent_change":172,"volume":271,"transactions":272,"vwap":273},"2026-09-24",48.339,48.2708,-0.015,51374.20055,269,48.3026,{"date":275,"open":276,"high":276,"low":277,"close":18,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",48.39,48.255,-0.1202,-0.25,100887.278353,192,48.274,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":202,"volume":290,"transactions":291,"vwap":292},"2026-09-22",48.4116,48.4278,48.385,48.4102,0.0152,40110.8929,197,48.4147,{"date":294,"open":295,"high":296,"low":276,"close":297,"change":298,"percent_change":21,"volume":299,"transactions":300,"vwap":301},"2026-09-21",48.41,48.4185,48.395,0.01,174891.376884,274,48.4029,{"date":303,"open":304,"high":305,"low":306,"close":287,"change":66,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",48.3909,48.3999,48.38,-0.1,15605.0486,108,48.3916,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":244,"percent_change":52,"volume":316,"transactions":317,"vwap":318},"2026-09-17",48.44,48.4199,48.435,12655.3351,105,48.4311,{"date":320,"open":321,"high":322,"low":233,"close":287,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",48.475,48.485,-0.04,-0.08,24833.750889,255,48.4498,{"date":329,"open":315,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",48.45,48.4221,48.425,-0.01,-0.02,12593.0951,170,48.4341,{"date":339,"open":313,"high":321,"low":340,"close":315,"change":334,"percent_change":323,"volume":341,"transactions":342,"vwap":343},"2026-09-14",48.405,329860.589153,236,48.4643,{"date":345,"open":346,"high":346,"low":313,"close":347,"change":323,"percent_change":324,"volume":348,"transactions":349,"vwap":350},"2026-09-11",48.4927,48.455,59637.9625,183,48.4799,{"date":352,"open":353,"high":354,"low":322,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":291,"vwap":359},"2026-09-10",48.5201,48.539,48.495,-0.125,-0.26,62468.1445,48.511,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":219,"percent_change":66,"volume":366,"transactions":367,"vwap":368},"2026-09-09",48.63,48.64,48.61,48.62,23908.9885,173,48.6267,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":334,"percent_change":323,"volume":373,"transactions":374,"vwap":375},"2026-09-08",48.67,48.645,17686.0236,104,48.6542,{"date":377,"open":378,"high":371,"low":378,"close":379,"change":380,"percent_change":298,"volume":381,"transactions":382,"vwap":383},"2026-09-04",48.659,48.665,0.005,14351.2376,106,48.6654,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":21,"percent_change":22,"volume":388,"transactions":389,"vwap":390},"2026-09-03",48.69,48.66,229292.9476,307,48.6765,{"date":392,"open":362,"high":363,"low":365,"close":363,"change":202,"percent_change":235,"volume":393,"transactions":394,"vwap":395},"2026-09-02",23461.7686,75,48.6277,{"date":397,"open":363,"high":363,"low":398,"close":364,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",48.6001,-0.2,-0.41,17684.9496,128,48.6197,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":298,"percent_change":21,"volume":410,"transactions":411,"vwap":412},"2026-08-31",48.8099,48.815,48.8,48.81,52958.1226,214,48.8072,{"date":414,"open":415,"high":416,"low":417,"close":408,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",48.88,48.9109,48.78,-0.085,-0.17,45000.2125,188,48.8076,{"date":424,"open":425,"high":426,"low":415,"close":427,"change":270,"percent_change":172,"volume":428,"transactions":429,"vwap":430},"2026-08-27",48.89,48.905,48.885,10656.2295,101,48.893,{"date":432,"open":433,"high":433,"low":427,"close":433,"change":219,"percent_change":66,"volume":434,"transactions":435,"vwap":436},"2026-08-26",48.9,13862.5215,111,48.8909,{"date":438,"open":439,"high":440,"low":436,"close":440,"change":235,"percent_change":167,"volume":441,"transactions":442,"vwap":443},"2026-08-25",48.895,48.925,25679.5145,152,48.9623,{"date":445,"open":446,"high":447,"low":448,"close":446,"change":380,"percent_change":298,"volume":449,"transactions":450,"vwap":451},"2026-08-24",48.865,48.871,48.86,17794.0435,207,48.9189,{"date":453,"open":415,"high":415,"low":454,"close":448,"change":172,"percent_change":251,"volume":455,"transactions":456,"vwap":457},"2026-08-21",48.845,17300.0895,153,48.8595,{"date":459,"open":460,"high":425,"low":461,"close":425,"change":333,"percent_change":334,"volume":462,"transactions":463,"vwap":464},"2026-08-20",48.8809,48.87,461963.5705,228,48.8844,{"date":466,"open":467,"high":433,"low":468,"close":433,"change":298,"percent_change":21,"volume":469,"transactions":470,"vwap":471},"2026-08-19",48.8801,48.855,31092.4715,199,48.8797,{"date":473,"open":474,"high":439,"low":474,"close":425,"change":21,"percent_change":22,"volume":475,"transactions":476,"vwap":477},"2026-08-18",48.85,86563.5092,615,48.8857,{"date":479,"open":448,"high":425,"low":448,"close":461,"change":480,"percent_change":480,"volume":481,"transactions":411,"vwap":482},"2026-08-17",0,203433.8372,48.872,{"date":484,"open":485,"high":485,"low":461,"close":461,"change":486,"percent_change":333,"volume":487,"transactions":488,"vwap":489},"2026-08-14",48.918,-0.005,8638.3292,159,48.8872,{"date":491,"open":461,"high":433,"low":461,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",48.875,0.055,0.11,20255.8672,116,48.8794,{"date":499,"open":500,"high":500,"low":407,"close":501,"change":502,"percent_change":244,"volume":503,"transactions":504,"vwap":505},"2026-08-12",48.8391,48.82,0.0263,15093.3492,112,48.826,{"date":507,"open":508,"high":408,"low":508,"close":509,"change":510,"percent_change":244,"volume":511,"transactions":512,"vwap":513},"2026-08-11",48.79,48.7937,0.0264,304517.4212,89,48.7974,{"date":515,"open":508,"high":508,"low":516,"close":516,"change":517,"percent_change":307,"volume":518,"transactions":317,"vwap":519},"2026-08-10",48.7673,-0.0477,7988.692519,48.7849,{"date":521,"open":522,"high":523,"low":524,"close":407,"change":493,"percent_change":494,"volume":525,"transactions":526,"vwap":527},"2026-08-07",48.825,48.83,48.8001,14125.3362,127,48.8118,{"date":529,"open":417,"high":417,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",48.745,48.76,-0.0352,-0.07,37134.7512,258,48.7637,{"date":538,"open":417,"high":408,"low":539,"close":540,"change":541,"percent_change":298,"volume":542,"transactions":543,"vwap":544},"2026-08-05",48.7701,48.7952,0.0065,12784.3292,186,48.7824,{"date":546,"open":547,"high":508,"low":417,"close":548,"change":549,"percent_change":167,"volume":550,"transactions":551,"vwap":552},"2026-08-04",48.781,48.7887,0.0587,24136.5601,90,48.7831,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",48.77,48.712,48.73,-0.13,-0.27,88494.676849,126,48.7573,{"date":564,"open":474,"high":448,"low":565,"close":448,"change":334,"percent_change":323,"volume":566,"transactions":567,"vwap":568},"2026-07-31",48.8299,12302.7517,120,48.8374,{"date":570,"open":425,"high":425,"low":571,"close":415,"change":572,"percent_change":21,"volume":573,"transactions":435,"vwap":574},"2026-07-30",48.8611,0.011,20736.2477,48.8788,{"date":576,"open":407,"high":415,"low":417,"close":577,"change":578,"percent_change":192,"volume":579,"transactions":580,"vwap":581},"2026-07-29",48.869,0.044,27904.3427,191,48.8308,{"date":583,"open":409,"high":584,"low":409,"close":522,"change":585,"percent_change":261,"volume":586,"transactions":587,"vwap":588},"2026-07-28",48.849,0.035,20191.3227,122,48.8976,{"date":590,"open":555,"high":591,"low":555,"close":508,"change":243,"percent_change":244,"volume":592,"transactions":593,"vwap":594},"2026-07-27",48.7913,16266.571194,284,48.7836,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":243,"percent_change":244,"volume":600,"transactions":601,"vwap":602},"2026-07-24",48.75,48.7788,48.765,349784.1327,87,48.7602,{"date":604,"open":605,"high":605,"low":606,"close":605,"change":607,"percent_change":533,"volume":608,"transactions":609,"vwap":610},"2026-07-23",48.74,48.7129,-0.035,247991.3767,100,48.7385,{"date":612,"open":408,"high":408,"low":555,"close":613,"change":172,"percent_change":251,"volume":614,"transactions":615,"vwap":616},"2026-07-22",48.775,85331.4326,114,48.7969,{"date":618,"open":619,"high":501,"low":408,"close":620,"change":323,"percent_change":324,"volume":621,"transactions":622,"vwap":623},"2026-07-21",48.811,48.805,19994.4726,119,48.8067,{"date":625,"open":448,"high":448,"low":626,"close":454,"change":219,"percent_change":66,"volume":627,"transactions":628,"vwap":629},"2026-07-20",48.8287,60227.59597,110,48.8337,{"date":631,"open":425,"high":632,"low":448,"close":461,"change":480,"percent_change":480,"volume":633,"transactions":634,"vwap":635},"2026-07-17",48.92,27261.24252,132,48.8852,{"date":637,"open":448,"high":415,"low":638,"close":461,"change":298,"percent_change":21,"volume":639,"transactions":640,"vwap":641},"2026-07-16",48.84,670238.815548,195,48.8658,{"date":643,"open":448,"high":425,"low":644,"close":448,"change":202,"percent_change":235,"volume":645,"transactions":646,"vwap":647},"2026-07-15",48.8563,18961.493705,121,48.8674,{"date":649,"open":501,"high":650,"low":651,"close":523,"change":652,"percent_change":653,"volume":654,"transactions":374,"vwap":655},"2026-07-14",48.835,48.8097,0.08,0.16,9627.144709,48.8261,{"date":657,"open":508,"high":508,"low":530,"close":597,"change":658,"percent_change":252,"volume":659,"transactions":660,"vwap":661},"2026-07-13",-0.059,11106.308253,93,48.7664,{"date":663,"open":409,"high":523,"low":408,"close":664,"change":665,"percent_change":333,"volume":666,"transactions":9,"vwap":664},"2026-07-10",48.809,-0.006,6700,{"date":668,"open":408,"high":522,"low":408,"close":407,"change":585,"percent_change":261,"volume":669,"transactions":9,"vwap":407},"2026-07-09",9100,{"date":671,"open":417,"high":417,"low":672,"close":417,"change":334,"percent_change":323,"volume":673,"transactions":9,"vwap":417},"2026-07-08",48.755,285100,{"date":675,"open":650,"high":676,"low":508,"close":408,"change":251,"percent_change":252,"volume":677,"transactions":9,"vwap":408},"2026-07-07",48.839,12500,{"date":679,"open":474,"high":448,"low":650,"close":448,"change":298,"percent_change":21,"volume":680,"transactions":9,"vwap":448},"2026-07-06",21600,{"date":682,"open":638,"high":474,"low":501,"close":474,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":474},"2026-07-02",0.26,0.54,67100,{"date":687,"open":417,"high":409,"low":688,"close":688,"change":689,"percent_change":95,"volume":690,"transactions":9,"vwap":688},"2026-07-01",48.59,-0.36,70700,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":172,"percent_change":251,"volume":677,"transactions":9,"vwap":695},"2026-06-30",48.97,48.935,48.95,{"date":697,"open":693,"high":698,"low":693,"close":699,"change":270,"percent_change":172,"volume":700,"transactions":9,"vwap":699},"2026-06-29",48.99,48.98,13400,{"date":702,"open":693,"high":703,"low":693,"close":704,"change":235,"percent_change":167,"volume":705,"transactions":9,"vwap":704},"2026-06-26",49,48.995,13000,{"date":707,"open":708,"high":693,"low":694,"close":694,"change":709,"percent_change":202,"volume":710,"transactions":9,"vwap":694},"2026-06-25",48.965,0.014,16700,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":494,"volume":717,"transactions":9,"vwap":715},"2026-06-24",48.91,48.93,48.921,0.056,9600,{"date":719,"open":474,"high":461,"low":474,"close":446,"change":22,"percent_change":652,"volume":720,"transactions":9,"vwap":446},"2026-06-23",71600,{"date":722,"open":638,"high":474,"low":723,"close":522,"change":323,"percent_change":324,"volume":724,"transactions":9,"vwap":522},"2026-06-22",48.822,27800,{"date":726,"open":433,"high":433,"low":448,"close":446,"change":191,"percent_change":192,"volume":727,"transactions":9,"vwap":446},"2026-06-18",20200,{"date":729,"open":730,"high":730,"low":501,"close":501,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":501},"2026-06-17",48.96,-0.15,-0.31,16400,{"date":735,"open":736,"high":737,"low":694,"close":693,"change":585,"percent_change":261,"volume":738,"transactions":9,"vwap":693},"2026-06-16",48.94,48.979,19500,{"date":740,"open":741,"high":730,"low":694,"close":694,"change":243,"percent_change":244,"volume":742,"transactions":9,"vwap":694},"2026-06-15",48.955,4600,{"date":744,"open":433,"high":714,"low":745,"close":713,"change":270,"percent_change":172,"volume":746,"transactions":9,"vwap":713},"2026-06-12",48.896,34700,{"date":748,"open":468,"high":440,"low":638,"close":440,"change":652,"percent_change":653,"volume":749,"transactions":9,"vwap":440},"2026-06-11",5600,{"date":751,"open":448,"high":448,"low":638,"close":454,"change":486,"percent_change":333,"volume":752,"transactions":9,"vwap":454},"2026-06-10",35300,{"date":754,"open":638,"high":474,"low":755,"close":474,"change":191,"percent_change":192,"volume":756,"transactions":9,"vwap":474},"2026-06-09",48.823,22300,{"date":758,"open":409,"high":501,"low":620,"close":620,"change":380,"percent_change":298,"volume":759,"transactions":9,"vwap":620},"2026-06-08",4400,{"date":761,"open":523,"high":523,"low":762,"close":408,"change":307,"percent_change":399,"volume":763,"transactions":9,"vwap":408},"2026-06-05",48.791,14200,{"date":765,"open":713,"high":713,"low":766,"close":433,"change":202,"percent_change":235,"volume":767,"transactions":9,"vwap":433},"2026-06-04",48.882,5300,{"date":769,"open":770,"high":461,"low":454,"close":461,"change":270,"percent_change":172,"volume":771,"transactions":9,"vwap":461},"2026-06-03",48.852,127900,{"date":773,"open":425,"high":433,"low":461,"close":427,"change":270,"percent_change":172,"volume":774,"transactions":9,"vwap":427},"2026-06-02",15200,{"date":776,"open":468,"high":433,"low":584,"close":433,"change":777,"percent_change":689,"volume":778,"transactions":9,"vwap":433},"2026-06-01",-0.175,8000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":243,"percent_change":244,"volume":785,"transactions":9,"vwap":784},"2026-05-29",49.061001,49.09,49.060001,49.075001,11000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":21,"percent_change":22,"volume":791,"transactions":9,"vwap":790},"2026-05-28",49.02,49.057999,49.049999,12600,{"date":793,"open":794,"high":794,"low":788,"close":795,"change":298,"percent_change":21,"volume":796,"transactions":9,"vwap":795},"2026-05-27",49.035,49.029999,14800,{"date":798,"open":698,"high":788,"low":699,"close":788,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":788},"2026-05-26",0.065,0.13,5900,{"date":803,"open":703,"high":703,"low":440,"close":741,"change":486,"percent_change":333,"volume":804,"transactions":9,"vwap":741},"2026-05-22",9800,{"date":806,"open":632,"high":737,"low":632,"close":730,"change":333,"percent_change":334,"volume":807,"transactions":9,"vwap":730},"2026-05-21",10800,{"date":809,"open":713,"high":698,"low":713,"close":693,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":693},"2026-05-20",0.068,0.14,20400,{"date":814,"open":713,"high":632,"low":815,"close":816,"change":817,"percent_change":251,"volume":763,"transactions":9,"vwap":816},"2026-05-19",48.889,48.902,-0.028,{"date":819,"open":730,"high":730,"low":632,"close":714,"change":820,"percent_change":480,"volume":821,"transactions":9,"vwap":714},"2026-05-18",0.001,71300,{"date":823,"open":714,"high":824,"low":632,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-15",48.946,48.929,-0.056,-0.11,17000,{"date":830,"open":831,"high":788,"low":832,"close":832,"change":334,"percent_change":323,"volume":833,"transactions":9,"vwap":832},"2026-05-14",49.015999,48.985,8700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":21,"volume":700,"transactions":9,"vwap":839},"2026-05-13",49.0099983,49.011002,48.984,49.0050011,0.009,{"date":842,"open":703,"high":839,"low":698,"close":843,"change":844,"percent_change":324,"volume":845,"transactions":9,"vwap":843},"2026-05-12",48.996,-0.039,13300,{"date":847,"open":783,"high":783,"low":795,"close":794,"change":848,"percent_change":827,"volume":849,"transactions":9,"vwap":794},"2026-05-11",-0.055,42500,{"date":851,"open":782,"high":782,"low":852,"close":782,"change":22,"percent_change":652,"volume":853,"transactions":9,"vwap":782},"2026-05-08",49.07,11900,{"date":855,"open":856,"high":856,"low":857,"close":790,"change":323,"percent_change":324,"volume":853,"transactions":9,"vwap":790},"2026-05-07",49.11,49.034,{"date":859,"open":852,"high":782,"low":860,"close":782,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":782},"2026-05-06",49.062,0.085,0.17,18400,{"date":865,"open":866,"high":867,"low":703,"close":839,"change":298,"percent_change":21,"volume":868,"transactions":9,"vwap":839},"2026-05-05",49.014999,49.026001,80500,{"date":870,"open":836,"high":788,"low":693,"close":704,"change":848,"percent_change":827,"volume":871,"transactions":9,"vwap":704},"2026-05-04",92400,{"date":873,"open":794,"high":782,"low":794,"close":790,"change":731,"percent_change":874,"volume":875,"transactions":9,"vwap":790},"2026-05-01",-0.3,25700,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":244,"percent_change":52,"volume":881,"transactions":9,"vwap":880},"2026-04-30",49.19,49.21,49.2,10700,{"date":883,"open":880,"high":880,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-29",49.14,49.15,-0.071,-0.14,11800,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":844,"percent_change":324,"volume":894,"transactions":9,"vwap":893},"2026-04-28",49.25,49.213,49.221,11200,{"date":896,"open":136,"high":136,"low":891,"close":897,"change":333,"percent_change":334,"volume":898,"transactions":9,"vwap":897},"2026-04-27",49.26,18200,{"date":900,"open":901,"high":902,"low":901,"close":136,"change":244,"percent_change":52,"volume":903,"transactions":9,"vwap":136},"2026-04-24",49.22,49.279,20100,{"date":905,"open":906,"high":906,"low":880,"close":901,"change":270,"percent_change":172,"volume":774,"transactions":9,"vwap":901},"2026-04-23",49.24,{"date":908,"open":906,"high":909,"low":910,"close":911,"change":380,"percent_change":298,"volume":912,"transactions":9,"vwap":911},"2026-04-22",49.255,49.23,49.235,17100,{"date":914,"open":891,"high":915,"low":910,"close":910,"change":533,"percent_change":887,"volume":916,"transactions":9,"vwap":910},"2026-04-21",49.265,33000,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":333,"percent_change":334,"volume":666,"transactions":9,"vwap":920},"2026-04-20",49.29,49.3,49.28,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-17",49.285,49.325,49.31,0.095,0.19,11300,{"date":931,"open":891,"high":891,"low":932,"close":933,"change":333,"percent_change":334,"volume":853,"transactions":9,"vwap":933},"2026-04-16",49.214,49.215,{"date":935,"open":936,"high":936,"low":879,"close":937,"change":270,"percent_change":172,"volume":938,"transactions":9,"vwap":937},"2026-04-15",49.234,49.225,27300,{"date":940,"open":941,"high":906,"low":878,"close":906,"change":585,"percent_change":261,"volume":942,"transactions":9,"vwap":906},"2026-04-14",49.195,20900,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":585,"percent_change":261,"volume":947,"transactions":9,"vwap":946},"2026-04-13",49.16,49.205,36000,{"date":949,"open":950,"high":941,"low":945,"close":951,"change":270,"percent_change":172,"volume":952,"transactions":9,"vwap":951},"2026-04-10",49.185,49.17,12300,{"date":954,"open":945,"high":933,"low":945,"close":950,"change":243,"percent_change":244,"volume":955,"transactions":9,"vwap":950},"2026-04-09",25900,{"date":957,"open":941,"high":880,"low":958,"close":945,"change":201,"percent_change":202,"volume":959,"transactions":9,"vwap":945},"2026-04-08",49.156,356600,{"date":961,"open":782,"high":885,"low":962,"close":963,"change":799,"percent_change":800,"volume":964,"transactions":9,"vwap":963},"2026-04-07",49.080002,49.145,334100,{"date":966,"open":962,"high":967,"low":852,"close":962,"change":968,"percent_change":252,"volume":969,"transactions":9,"vwap":962},"2026-04-06",49.105,-0.058,17900,{"date":971,"open":972,"high":951,"low":972,"close":973,"change":974,"percent_change":52,"volume":975,"transactions":9,"vwap":973},"2026-04-02",49.099998,49.138,0.048,96800,{"date":977,"open":856,"high":978,"low":782,"close":782,"change":979,"percent_change":400,"volume":980,"transactions":9,"vwap":782},"2026-04-01",49.13,-0.204,41000,{"date":982,"open":920,"high":920,"low":902,"close":983,"change":578,"percent_change":192,"volume":984,"transactions":9,"vwap":983},"2026-03-31",49.294,426200,{"date":986,"open":901,"high":915,"low":901,"close":891,"change":987,"percent_change":653,"volume":988,"transactions":9,"vwap":891},"2026-03-30",0.079,17400,{"date":990,"open":967,"high":991,"low":967,"close":992,"change":993,"percent_change":811,"volume":705,"transactions":9,"vwap":992},"2026-03-27",49.175,49.171,0.071,{"date":995,"open":884,"high":885,"low":962,"close":972,"change":418,"percent_change":419,"volume":996,"transactions":9,"vwap":972},"2026-03-26",27100,{"date":998,"open":878,"high":880,"low":951,"close":950,"change":799,"percent_change":800,"volume":999,"transactions":9,"vwap":950},"2026-03-25",14100,{"date":1001,"open":884,"high":951,"low":1002,"close":1002,"change":1003,"percent_change":227,"volume":1004,"transactions":9,"vwap":1002},"2026-03-24",49.12,-0.081,14600,{"date":1006,"open":885,"high":901,"low":885,"close":1007,"change":993,"percent_change":811,"volume":1008,"transactions":9,"vwap":1007},"2026-03-23",49.201,9700,{"date":1010,"open":945,"high":1011,"low":1012,"close":978,"change":827,"percent_change":1013,"volume":1014,"transactions":9,"vwap":978},"2026-03-20",49.167,49.115,-0.22,23200,{"date":1016,"open":1017,"high":915,"low":951,"close":906,"change":1018,"percent_change":172,"volume":700,"transactions":9,"vwap":906},"2026-03-19",49.18,-0.014,{"date":1020,"open":920,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-18",49.32,49.254,-0.091,-0.18,18100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":21,"percent_change":22,"volume":1031,"transactions":9,"vwap":1030},"2026-03-17",49.33,49.36,49.345,11500,{"date":1033,"open":1028,"high":1034,"low":1035,"close":925,"change":244,"percent_change":52,"volume":1036,"transactions":9,"vwap":925},"2026-03-16",49.335,49.312,10600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":202,"volume":1044,"transactions":9,"vwap":1042},"2026-03-13",49.302,49.308,49.263,49.275,0.017,17800,{"date":1046,"open":926,"high":926,"low":901,"close":1047,"change":1048,"percent_change":145,"volume":1049,"transactions":9,"vwap":1047},"2026-03-12",49.258,-0.092,28000,{"date":1051,"open":1052,"high":1029,"low":1028,"close":1052,"change":172,"percent_change":251,"volume":1053,"transactions":9,"vwap":1052},"2026-03-11",49.35,56900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":172,"percent_change":251,"volume":1059,"transactions":9,"vwap":1058},"2026-03-10",49.42,49.43,49.38,24000,{"date":1061,"open":1062,"high":1063,"low":1029,"close":1064,"change":1065,"percent_change":22,"volume":778,"transactions":9,"vwap":1064},"2026-03-09",49.37,49.415,49.41,0.018,{"date":1067,"open":1029,"high":1068,"low":1029,"close":1069,"change":1070,"percent_change":22,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",49.425,49.392,0.022,6300,{"date":1073,"open":1074,"high":1058,"low":1052,"close":1062,"change":607,"percent_change":533,"volume":1075,"transactions":9,"vwap":1062},"2026-03-05",49.362,9200,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":817,"percent_change":251,"volume":1081,"transactions":9,"vwap":1080},"2026-03-04",49.435,49.4,49.405,53300,{"date":1083,"open":1079,"high":1084,"low":1079,"close":1085,"change":1086,"percent_change":323,"volume":1087,"transactions":9,"vwap":1085},"2026-03-03",49.45,49.433,-0.022,10100,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":37,"volume":929,"transactions":9,"vwap":1092},"2026-03-02",49.5,49.445,49.455,-0.235,{"date":1095,"open":1096,"high":24,"low":1097,"close":24,"change":261,"percent_change":811,"volume":1087,"transactions":9,"vwap":24},"2026-02-27",49.66,49.652,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":202,"percent_change":235,"volume":1102,"transactions":9,"vwap":1101},"2026-02-26",49.58,49.62,7800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":380,"percent_change":298,"volume":1107,"transactions":9,"vwap":1106},"2026-02-25",49.575,49.59,20300,{"date":1109,"open":1110,"high":1110,"low":1100,"close":1111,"change":334,"percent_change":323,"volume":1112,"transactions":9,"vwap":1111},"2026-02-24",49.6,49.585,17600,{"date":1114,"open":1115,"high":1116,"low":1105,"close":1117,"change":244,"percent_change":52,"volume":929,"transactions":9,"vwap":1117},"2026-02-23",49.579,49.607,49.605,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":333,"percent_change":334,"volume":1124,"transactions":9,"vwap":1123},"2026-02-20",49.562,49.567,49.55,49.555,16800,{"date":1126,"open":1127,"high":1121,"low":1128,"close":1129,"change":298,"percent_change":21,"volume":1130,"transactions":9,"vwap":1129},"2026-02-19",49.551,49.549,49.565,53200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1123,"change":486,"percent_change":333,"volume":1136,"transactions":9,"vwap":1123},"2026-02-18",49.557,49.56,49.545,6500,{"date":1138,"open":1106,"high":1106,"low":1134,"close":1134,"change":607,"percent_change":533,"volume":1139,"transactions":9,"vwap":1134},"2026-02-17",15600,{"date":1141,"open":1142,"high":1143,"low":1100,"close":1144,"change":1145,"percent_change":262,"volume":1146,"transactions":9,"vwap":1144},"2026-02-13",49.589,49.599,49.595,0.075,33500,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":167,"volume":1153,"transactions":9,"vwap":1151},"2026-02-12",49.475,49.53,49.52,0.058,30100,{"date":1155,"open":1084,"high":1156,"low":1084,"close":1157,"change":66,"percent_change":307,"volume":1158,"transactions":9,"vwap":1157},"2026-02-11",49.477,49.462,56400,{"date":1160,"open":1151,"high":1151,"low":1090,"close":1161,"change":1162,"percent_change":652,"volume":1163,"transactions":9,"vwap":1161},"2026-02-10",49.512,0.041,19800,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":202,"volume":1170,"transactions":9,"vwap":1168},"2026-02-09",49.47,49.48,49.471,0.016,19300,{"date":1172,"open":1149,"high":1149,"low":1084,"close":1092,"change":334,"percent_change":323,"volume":1173,"transactions":9,"vwap":1092},"2026-02-06",430100,{"date":1175,"open":1084,"high":1149,"low":1176,"close":1149,"change":52,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1149},"2026-02-05",49.44,0.2,7000,{"date":1180,"open":1029,"high":1181,"low":1182,"close":1183,"change":298,"percent_change":21,"volume":1184,"transactions":9,"vwap":1183},"2026-02-04",49.388,49.352,49.375,21100,{"date":1186,"open":1187,"high":1062,"low":1052,"close":1188,"change":380,"percent_change":298,"volume":1189,"transactions":9,"vwap":1188},"2026-02-03",49.358,49.365,11600,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1029,"change":145,"percent_change":1194,"volume":875,"transactions":9,"vwap":1029},"2026-02-02",49.387,49.353,-0.38,{"date":1196,"open":1128,"high":1197,"low":1128,"close":1122,"change":202,"percent_change":235,"volume":1198,"transactions":9,"vwap":1122},"2026-01-30",49.566,13200,{"date":1200,"open":1090,"high":1201,"low":1090,"close":1151,"change":243,"percent_change":244,"volume":853,"transactions":9,"vwap":1151},"2026-01-29",49.54,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":270,"percent_change":172,"volume":796,"transactions":9,"vwap":1206},"2026-01-28",49.509,49.481,49.495,{"date":1208,"open":1209,"high":1210,"low":1206,"close":1210,"change":585,"percent_change":261,"volume":1211,"transactions":9,"vwap":1210},"2026-01-27",49.505,49.51,29000,{"date":1213,"open":1149,"high":1214,"low":1166,"close":1149,"change":1215,"percent_change":298,"volume":1216,"transactions":9,"vwap":1149},"2026-01-26",49.49,0.006,30400,{"date":1218,"open":1084,"high":1166,"low":1084,"close":1219,"change":1220,"percent_change":22,"volume":1221,"transactions":9,"vwap":1219},"2026-01-23",49.469,0.019,14500,{"date":1223,"open":1091,"high":1084,"low":1078,"close":1084,"change":486,"percent_change":333,"volume":1224,"transactions":9,"vwap":1084},"2026-01-22",31000,{"date":1226,"open":1084,"high":1227,"low":1084,"close":1092,"change":298,"percent_change":21,"volume":1228,"transactions":9,"vwap":1092},"2026-01-21",49.46,31800,{"date":1230,"open":1084,"high":1084,"low":1176,"close":1091,"change":480,"percent_change":480,"volume":742,"transactions":9,"vwap":1091},"2026-01-20",{"date":1232,"open":1166,"high":1166,"low":1176,"close":1091,"change":333,"percent_change":334,"volume":1087,"transactions":9,"vwap":1091},"2026-01-16",{"date":1234,"open":1166,"high":1167,"low":1092,"close":1092,"change":607,"percent_change":533,"volume":1235,"transactions":9,"vwap":1092},"2026-01-15",12900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1214,"change":201,"percent_change":202,"volume":1136,"transactions":9,"vwap":1214},"2026-01-14",49.489,49.508,{"date":1241,"open":1149,"high":1214,"low":1242,"close":1149,"change":21,"percent_change":22,"volume":1243,"transactions":9,"vwap":1149},"2026-01-13",49.474,46100,{"date":1245,"open":1227,"high":1166,"low":1084,"close":1092,"change":333,"percent_change":334,"volume":1246,"transactions":9,"vwap":1092},"2026-01-12",12800,{"date":1248,"open":1149,"high":1167,"low":1092,"close":1249,"change":334,"percent_change":323,"volume":1250,"transactions":9,"vwap":1249},"2026-01-09",49.465,45900,{"date":1252,"open":1167,"high":1214,"low":1167,"close":1253,"change":270,"percent_change":172,"volume":1254,"transactions":9,"vwap":1253},"2026-01-08",49.485,25800,{"date":1256,"open":1210,"high":1151,"low":1214,"close":1090,"change":480,"percent_change":480,"volume":1257,"transactions":9,"vwap":1090},"2026-01-07",21000,{"date":1259,"open":1214,"high":1090,"low":1167,"close":1090,"change":298,"percent_change":21,"volume":1260,"transactions":9,"vwap":1090},"2026-01-06",29500,{"date":1262,"open":1214,"high":1090,"low":1214,"close":1214,"change":21,"percent_change":22,"volume":1263,"transactions":9,"vwap":1214},"2026-01-05",26700,{"date":1265,"open":1167,"high":1253,"low":1166,"close":1166,"change":480,"percent_change":480,"volume":705,"transactions":9,"vwap":1166},"2026-01-02",{"date":1267,"open":1166,"high":1214,"low":1166,"close":1166,"change":334,"percent_change":323,"volume":1268,"transactions":9,"vwap":1166},"2025-12-31",18300,{"date":1270,"open":1271,"high":1214,"low":1249,"close":1214,"change":887,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1214},"2025-12-30",49.466,-0.28,20800,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":585,"percent_change":261,"volume":1139,"transactions":9,"vwap":1277},"2025-12-29",49.61,49.63,{"date":1279,"open":1280,"high":1276,"low":1281,"close":1144,"change":22,"percent_change":652,"volume":749,"transactions":9,"vwap":1144},"2025-12-26",49.609,49.588,{"date":1283,"open":1122,"high":1123,"low":1135,"close":1123,"change":243,"percent_change":244,"volume":1284,"transactions":9,"vwap":1123},"2025-12-24",2000,{"date":1286,"open":1287,"high":1201,"low":1287,"close":1150,"change":219,"percent_change":66,"volume":1288,"transactions":9,"vwap":1150},"2025-12-23",49.515,13700,{"date":1290,"open":1129,"high":1291,"low":1122,"close":1123,"change":270,"percent_change":172,"volume":833,"transactions":9,"vwap":1123},"2025-12-22",49.57,{"date":1293,"open":1100,"high":1100,"low":1134,"close":1291,"change":486,"percent_change":333,"volume":888,"transactions":9,"vwap":1291},"2025-12-19",{"date":1295,"open":1106,"high":1106,"low":1129,"close":1105,"change":1296,"percent_change":244,"volume":1297,"transactions":9,"vwap":1105},"2025-12-18",0.026,7300,{"date":1299,"open":1201,"high":1134,"low":1300,"close":1128,"change":1301,"percent_change":298,"volume":1302,"transactions":9,"vwap":1128},"2025-12-17",49.535,0.004,16900,{"date":1304,"open":1151,"high":1305,"low":1151,"close":1135,"change":202,"percent_change":235,"volume":1306,"transactions":9,"vwap":1135},"2025-12-16",49.559,26600,{"date":1308,"open":1150,"high":1150,"low":1210,"close":1287,"change":202,"percent_change":235,"volume":1309,"transactions":9,"vwap":1287},"2025-12-15",10400,{"date":1311,"open":1312,"high":1214,"low":1166,"close":1253,"change":1301,"percent_change":298,"volume":759,"transactions":9,"vwap":1253},"2025-12-12",49.473,{"date":1314,"open":1315,"high":1090,"low":1167,"close":1205,"change":1169,"percent_change":202,"volume":1316,"transactions":9,"vwap":1205},"2025-12-11",49.487,4300,{"date":1318,"open":1319,"high":1166,"low":1080,"close":1249,"change":1145,"percent_change":262,"volume":1320,"transactions":9,"vwap":1249},"2025-12-10",49.407,237700,{"date":1322,"open":1323,"high":1064,"low":1324,"close":1324,"change":219,"percent_change":66,"volume":1325,"transactions":9,"vwap":1324},"2025-12-09",49.395,49.39,38000,{"date":1327,"open":1064,"high":1328,"low":1329,"close":1063,"change":1330,"percent_change":334,"volume":1331,"transactions":9,"vwap":1063},"2025-12-08",49.419,49.385,-0.011,12100,{"date":1333,"open":1334,"high":1335,"low":1056,"close":1336,"change":1018,"percent_change":172,"volume":1337,"transactions":9,"vwap":1336},"2025-12-05",49.447,49.449,49.426,41400,{"date":1339,"open":1227,"high":1166,"low":1176,"close":1176,"change":251,"percent_change":252,"volume":1340,"transactions":9,"vwap":1176},"2025-12-04",21400,{"date":1342,"open":1167,"high":1090,"low":1227,"close":1090,"change":244,"percent_change":52,"volume":1343,"transactions":9,"vwap":1090},"2025-12-03",39500,{"date":1345,"open":1176,"high":1227,"low":1057,"close":1084,"change":298,"percent_change":21,"volume":1163,"transactions":9,"vwap":1084},"2025-12-02",{"date":1347,"open":1176,"high":1084,"low":1057,"close":1176,"change":1348,"percent_change":157,"volume":1349,"transactions":9,"vwap":1176},"2025-12-01",-0.21,32700,{"date":1351,"open":1352,"high":1353,"low":1277,"close":1352,"change":480,"percent_change":480,"volume":1354,"transactions":9,"vwap":1352},"2025-11-28",49.65,49.656,5200,{"date":1356,"open":1357,"high":1352,"low":1358,"close":1352,"change":480,"percent_change":480,"volume":1087,"transactions":9,"vwap":1352},"2025-11-26",49.626,49.624,{"date":1360,"open":1101,"high":1352,"low":1361,"close":1352,"change":202,"percent_change":235,"volume":1362,"transactions":9,"vwap":1352},"2025-11-25",49.612,15800,{"date":1364,"open":1276,"high":1101,"low":1144,"close":1101,"change":298,"percent_change":21,"volume":1365,"transactions":9,"vwap":1101},"2025-11-24",36700,{"date":1367,"open":1117,"high":1276,"low":1100,"close":1276,"change":493,"percent_change":494,"volume":1368,"transactions":9,"vwap":1276},"2025-11-21",17300,{"date":1370,"open":1150,"high":1134,"low":1371,"close":1123,"change":191,"percent_change":192,"volume":1372,"transactions":9,"vwap":1123},"2025-11-20",49.518,27400,{"date":1374,"open":1201,"high":1201,"low":1375,"close":1210,"change":486,"percent_change":333,"volume":1273,"transactions":9,"vwap":1210},"2025-11-19",49.503,{"date":1377,"open":1151,"high":1300,"low":1378,"close":1287,"change":22,"percent_change":652,"volume":853,"transactions":9,"vwap":1287},"2025-11-18",49.497,{"date":1380,"open":1166,"high":1167,"low":1381,"close":1149,"change":298,"percent_change":21,"volume":1382,"transactions":9,"vwap":1149},"2025-11-17",49.464,13600,{"date":1384,"open":1151,"high":1151,"low":1249,"close":1249,"change":333,"percent_change":334,"volume":804,"transactions":9,"vwap":1249},"2025-11-14",{"date":1386,"open":1166,"high":1253,"low":1166,"close":1149,"change":219,"percent_change":66,"volume":1387,"transactions":9,"vwap":1149},"2025-11-13",8900,{"date":1389,"open":1090,"high":1210,"low":1214,"close":1090,"change":333,"percent_change":334,"volume":1331,"transactions":9,"vwap":1090},"2025-11-12",{"date":1391,"open":1090,"high":1210,"low":1090,"close":1210,"change":191,"percent_change":192,"volume":1284,"transactions":9,"vwap":1210},"2025-11-11",{"date":1393,"open":1167,"high":1167,"low":1227,"close":1249,"change":1394,"percent_change":66,"volume":1395,"transactions":9,"vwap":1249},"2025-11-10",-0.023,8600,{"date":1397,"open":1227,"high":1398,"low":1227,"close":1399,"change":1400,"percent_change":244,"volume":1401,"transactions":9,"vwap":1399},"2025-11-07",49.519,49.488,0.023,10300,{"date":1403,"open":1084,"high":1404,"low":1084,"close":1249,"change":261,"percent_change":811,"volume":1405,"transactions":9,"vwap":1249},"2025-11-06",49.476,15000,{"date":1407,"open":1176,"high":1176,"low":1324,"close":1323,"change":66,"percent_change":307,"volume":1408,"transactions":9,"vwap":1323},"2025-11-05",7600,{"date":1410,"open":1176,"high":1084,"low":1078,"close":1091,"change":243,"percent_change":244,"volume":1411,"transactions":9,"vwap":1091},"2025-11-04",8100,{"date":1413,"open":1064,"high":1414,"low":1080,"close":1056,"change":1415,"percent_change":1416,"volume":1059,"transactions":9,"vwap":1056},"2025-11-03",49.427,-0.161,-0.32,{"date":1418,"open":1419,"high":1420,"low":1100,"close":1419,"change":1421,"percent_change":22,"volume":1031,"transactions":9,"vwap":1419},"2025-10-31",49.581,49.594,0.021,{"date":1423,"open":1122,"high":1281,"low":1122,"close":1134,"change":334,"percent_change":323,"volume":1424,"transactions":9,"vwap":1134},"2025-10-30",10200,{"date":1426,"open":1352,"high":1427,"low":1100,"close":1100,"change":324,"percent_change":227,"volume":1428,"transactions":9,"vwap":1100},"2025-10-29",49.664,6600,{"date":1430,"open":1352,"high":1431,"low":1352,"close":1096,"change":333,"percent_change":334,"volume":666,"transactions":9,"vwap":1096},"2025-10-28",49.67,{"date":1433,"open":1434,"high":1431,"low":1277,"close":1431,"change":1435,"percent_change":480,"volume":710,"transactions":9,"vwap":1431},"2025-10-27",49.64,0.002,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1065,"percent_change":22,"volume":1442,"transactions":9,"vwap":1441},"2025-10-24",49.667,49.68,49.653,49.668,12700,{"date":1444,"open":1445,"high":1446,"low":1434,"close":1352,"change":1447,"percent_change":251,"volume":1448,"transactions":9,"vwap":1352},"2025-10-23",49.663,49.672,-0.032,10000,{"date":1450,"open":1451,"high":24,"low":1096,"close":1452,"change":1453,"percent_change":298,"volume":1454,"transactions":9,"vwap":1452},"2025-10-22",49.666,49.682,0.007,4100,{"date":1456,"open":1431,"high":1457,"low":1096,"close":1458,"change":21,"percent_change":22,"volume":1459,"transactions":9,"vwap":1458},"2025-10-21",49.681,49.675,5000,{"date":1461,"open":1431,"high":1431,"low":1462,"close":1463,"change":298,"percent_change":21,"volume":1112,"transactions":9,"vwap":1463},"2025-10-20",49.642,49.655,{"date":1465,"open":1096,"high":1096,"low":1434,"close":1466,"change":172,"percent_change":251,"volume":778,"transactions":9,"vwap":1466},"2025-10-17",49.645,{"date":1468,"open":1106,"high":1458,"low":1106,"close":1458,"change":192,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1458},"2025-10-16",0.18,38600,{"date":1472,"open":1110,"high":1280,"low":1473,"close":1111,"change":219,"percent_change":66,"volume":1474,"transactions":9,"vwap":1111},"2025-10-15",49.584,6400,{"date":1476,"open":1110,"high":1276,"low":1106,"close":1276,"change":298,"percent_change":21,"volume":1477,"transactions":9,"vwap":1276},"2025-10-14",28200,{"date":1479,"open":1106,"high":1110,"low":1134,"close":1110,"change":22,"percent_change":652,"volume":1480,"transactions":9,"vwap":1110},"2025-10-13",44200,{"date":1482,"open":1210,"high":1291,"low":1090,"close":1134,"change":861,"percent_change":862,"volume":828,"transactions":9,"vwap":1134},"2025-10-10",{"date":1484,"open":1227,"high":1485,"low":1227,"close":1149,"change":486,"percent_change":333,"volume":1486,"transactions":9,"vwap":1149},"2025-10-09",49.479,15700,{"date":1488,"open":1206,"high":1206,"low":1166,"close":1167,"change":1489,"percent_change":333,"volume":1490,"transactions":9,"vwap":1167},"2025-10-08",-0.004,19600,{"date":1492,"open":1249,"high":1214,"low":1249,"close":1493,"change":1494,"percent_change":235,"volume":1495,"transactions":9,"vwap":1493},"2025-10-07",49.484,0.029,7200,{"date":1497,"open":1176,"high":1219,"low":1176,"close":1092,"change":333,"percent_change":334,"volume":1474,"transactions":9,"vwap":1092},"2025-10-06",{"date":1499,"open":1214,"high":1500,"low":1249,"close":1249,"change":270,"percent_change":172,"volume":1428,"transactions":9,"vwap":1249},"2025-10-03",49.494,{"date":1502,"open":1084,"high":1238,"low":1084,"close":1167,"change":333,"percent_change":334,"volume":833,"transactions":9,"vwap":1167},"2025-10-02",{"date":1504,"open":1505,"high":1214,"low":1249,"close":1214,"change":1506,"percent_change":731,"volume":1507,"transactions":9,"vwap":1214},"2025-10-01",49.472,-0.074,20500,{"date":1509,"open":1134,"high":1106,"low":1134,"close":1510,"change":709,"percent_change":202,"volume":1511,"transactions":9,"vwap":1510},"2025-09-30",49.564,12400,{"date":1513,"open":1128,"high":1305,"low":1514,"close":1122,"change":202,"percent_change":235,"volume":812,"transactions":9,"vwap":1122},"2025-09-29",49.541,{"date":1516,"open":1210,"high":1517,"low":1090,"close":1151,"change":243,"percent_change":244,"volume":1518,"transactions":9,"vwap":1151},"2025-09-26",49.529,24500,{"date":1520,"open":1204,"high":1204,"low":1521,"close":1206,"change":1522,"percent_change":307,"volume":742,"transactions":9,"vwap":1206},"2025-09-25",49.491,-0.049,{"date":1524,"open":1291,"high":1291,"low":1525,"close":1525,"change":1526,"percent_change":66,"volume":1221,"transactions":9,"vwap":1525},"2025-09-24",49.544,-0.026,{"date":1528,"open":1529,"high":1115,"low":1122,"close":1291,"change":298,"percent_change":21,"volume":1530,"transactions":9,"vwap":1291},"2025-09-23",49.569,45500,{"date":1532,"open":1100,"high":1100,"low":1122,"close":1134,"change":333,"percent_change":334,"volume":1075,"transactions":9,"vwap":1134},"2025-09-22",{"date":1534,"open":1105,"high":1142,"low":1535,"close":1291,"change":298,"percent_change":21,"volume":705,"transactions":9,"vwap":1291},"2025-09-19",49.561,{"date":1537,"open":1134,"high":1100,"low":1135,"close":1134,"change":1018,"percent_change":172,"volume":1448,"transactions":9,"vwap":1134},"2025-09-18",{"date":1539,"open":1540,"high":1463,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1309,"transactions":9,"vwap":1541},"2025-09-17",49.615,49.574,-0.043,-0.09,{"date":1545,"open":1546,"high":1101,"low":1143,"close":1547,"change":1548,"percent_change":235,"volume":1549,"transactions":9,"vwap":1547},"2025-09-16",49.613,49.617,0.032,38400,{"date":1551,"open":1100,"high":1110,"low":1100,"close":1111,"change":243,"percent_change":244,"volume":1552,"transactions":9,"vwap":1111},"2025-09-15",19100,{"date":1554,"open":1291,"high":1291,"low":1135,"close":1134,"change":480,"percent_change":480,"volume":1555,"transactions":9,"vwap":1134},"2025-09-12",33100,{"date":1557,"open":1106,"high":1280,"low":1134,"close":1134,"change":334,"percent_change":323,"volume":1558,"transactions":9,"vwap":1134},"2025-09-11",24900,{"date":1560,"open":1291,"high":1100,"low":1133,"close":1100,"change":22,"percent_change":652,"volume":1561,"transactions":9,"vwap":1100},"2025-09-10",75600,{"date":1563,"open":1106,"high":1106,"low":1201,"close":1201,"change":1564,"percent_change":1543,"volume":1565,"transactions":9,"vwap":1201},"2025-09-09",-0.047,27900,{"date":1567,"open":1110,"high":1110,"low":1568,"close":1569,"change":1570,"percent_change":261,"volume":1411,"transactions":9,"vwap":1569},"2025-09-08",49.578,49.587,0.037,{"date":1572,"open":1100,"high":1276,"low":1573,"close":1122,"change":1574,"percent_change":262,"volume":1575,"transactions":9,"vwap":1122},"2025-09-05",49.546,0.073,13800,{"date":1577,"open":1084,"high":1167,"low":1084,"close":1156,"change":1570,"percent_change":261,"volume":1578,"transactions":9,"vwap":1156},"2025-09-04",17700,{"date":1580,"open":1084,"high":1581,"low":1176,"close":1176,"change":21,"percent_change":22,"volume":1582,"transactions":9,"vwap":1176},"2025-09-03",49.459,24100,{"date":1584,"open":1324,"high":1056,"low":1058,"close":1056,"change":399,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1056},"2025-09-02",-0.4,25500,{"date":1588,"open":1110,"high":1101,"low":1111,"close":1101,"change":22,"percent_change":652,"volume":894,"transactions":9,"vwap":1101},"2025-08-29",{"date":1590,"open":1134,"high":1100,"low":1134,"close":1100,"change":480,"percent_change":480,"volume":1071,"transactions":9,"vwap":1100},"2025-08-28",{"date":1592,"open":1122,"high":1100,"low":1300,"close":1100,"change":202,"percent_change":235,"volume":1593,"transactions":9,"vwap":1100},"2025-08-27",15900,{"date":1595,"open":1150,"high":1122,"low":1150,"close":1122,"change":244,"percent_change":52,"volume":1596,"transactions":9,"vwap":1122},"2025-08-26",77700,{"date":1598,"open":1214,"high":1090,"low":1167,"close":1090,"change":270,"percent_change":172,"volume":1599,"transactions":9,"vwap":1090},"2025-08-25",10900,{"date":1601,"open":1176,"high":1517,"low":1176,"close":1287,"change":927,"percent_change":928,"volume":767,"transactions":9,"vwap":1287},"2025-08-22",{"date":1603,"open":1176,"high":1176,"low":1080,"close":1056,"change":607,"percent_change":533,"volume":952,"transactions":9,"vwap":1056},"2025-08-21",{"date":1605,"open":1606,"high":1149,"low":1606,"close":1092,"change":21,"percent_change":22,"volume":778,"transactions":9,"vwap":1092},"2025-08-20",49.434,{"date":1608,"open":1056,"high":1091,"low":1056,"close":1078,"change":202,"percent_change":235,"volume":1609,"transactions":9,"vwap":1078},"2025-08-19",11100,{"date":1611,"open":1057,"high":1057,"low":1080,"close":1080,"change":333,"percent_change":334,"volume":778,"transactions":9,"vwap":1080},"2025-08-18",{"date":1613,"open":1084,"high":1084,"low":1064,"close":1063,"change":480,"percent_change":480,"volume":1614,"transactions":9,"vwap":1063},"2025-08-15",69200,{"date":1616,"open":1166,"high":1166,"low":1064,"close":1063,"change":66,"percent_change":307,"volume":738,"transactions":9,"vwap":1063},"2025-08-14",{"date":1618,"open":1227,"high":1249,"low":1084,"close":1249,"change":191,"percent_change":192,"volume":717,"transactions":9,"vwap":1249},"2025-08-13",{"date":1620,"open":1079,"high":1056,"low":1324,"close":1056,"change":585,"percent_change":261,"volume":1470,"transactions":9,"vwap":1056},"2025-08-12",{"date":1622,"open":1324,"high":1623,"low":1188,"close":1329,"change":298,"percent_change":21,"volume":1624,"transactions":9,"vwap":1329},"2025-08-11",49.397,7400,{"date":1626,"open":1058,"high":1627,"low":1062,"close":1183,"change":334,"percent_change":323,"volume":1628,"transactions":9,"vwap":1183},"2025-08-08",49.389,37800,{"date":1630,"open":1080,"high":1056,"low":1324,"close":1323,"change":1631,"percent_change":172,"volume":1632,"transactions":9,"vwap":1323},"2025-08-07",-0.016,12200,{"date":1634,"open":1323,"high":1635,"low":1324,"close":1636,"change":572,"percent_change":21,"volume":1025,"transactions":9,"vwap":1636},"2025-08-06",49.417,49.411,{"date":1638,"open":1064,"high":1064,"low":1324,"close":1079,"change":1639,"percent_change":172,"volume":1640,"transactions":9,"vwap":1079},"2025-08-05",-0.017,23600,{"date":1642,"open":1057,"high":1057,"low":1324,"close":1635,"change":1643,"percent_change":333,"volume":1644,"transactions":9,"vwap":1635},"2025-08-04",-0.003,28700,{"date":1646,"open":1052,"high":1068,"low":1647,"close":1056,"change":261,"percent_change":811,"volume":1648,"transactions":9,"vwap":1056},"2025-08-01",49.342,19400,{"date":1650,"open":1029,"high":1651,"low":1652,"close":1052,"change":480,"percent_change":480,"volume":1653,"transactions":9,"vwap":1052},"2025-07-31",49.369,49.321,22200,{"date":1655,"open":1656,"high":1079,"low":1034,"close":1052,"change":66,"percent_change":307,"volume":767,"transactions":9,"vwap":1052},"2025-07-30",49.34,{"date":1658,"open":1029,"high":1079,"low":1029,"close":1079,"change":493,"percent_change":494,"volume":1486,"transactions":9,"vwap":1079},"2025-07-29",{"date":1660,"open":1661,"high":1052,"low":1661,"close":1030,"change":333,"percent_change":334,"volume":1662,"transactions":9,"vwap":1030},"2025-07-28",49.338,6100,{"date":1664,"open":1052,"high":1029,"low":1028,"close":1665,"change":202,"percent_change":235,"volume":1448,"transactions":9,"vwap":1665},"2025-07-25",49.355,{"date":1667,"open":920,"high":1028,"low":920,"close":925,"change":607,"percent_change":533,"volume":1624,"transactions":9,"vwap":925},"2025-07-24",{"date":1669,"open":1058,"high":1324,"low":1030,"close":1029,"change":1670,"percent_change":1543,"volume":1671,"transactions":9,"vwap":1029},"2025-07-23",-0.045,21900,{"date":1673,"open":1323,"high":1080,"low":1323,"close":1080,"change":202,"percent_change":235,"volume":1674,"transactions":9,"vwap":1080},"2025-07-22",2500,{"date":1676,"open":1324,"high":1324,"low":1183,"close":1183,"change":585,"percent_change":261,"volume":1677,"transactions":9,"vwap":1183},"2025-07-21",8500,{"date":1679,"open":1656,"high":1029,"low":1656,"close":1656,"change":244,"percent_change":52,"volume":1680,"transactions":9,"vwap":1656},"2025-07-18",5400,{"date":1682,"open":926,"high":926,"low":1042,"close":919,"change":270,"percent_change":172,"volume":796,"transactions":9,"vwap":919},"2025-07-17",{"date":1684,"open":136,"high":1652,"low":136,"close":1685,"change":261,"percent_change":811,"volume":1686,"transactions":9,"vwap":1685},"2025-07-16",49.305,55300,{"date":1688,"open":915,"high":136,"low":1689,"close":911,"change":66,"percent_change":307,"volume":1690,"transactions":9,"vwap":911},"2025-07-15",49.233,13900,{"date":1692,"open":921,"high":1685,"low":921,"close":924,"change":480,"percent_change":480,"volume":845,"transactions":9,"vwap":924},"2025-07-14",{"date":1694,"open":920,"high":920,"low":136,"close":924,"change":486,"percent_change":333,"volume":1695,"transactions":9,"vwap":924},"2025-07-11",5700,{"date":1697,"open":1698,"high":920,"low":921,"close":919,"change":486,"percent_change":333,"volume":1699,"transactions":9,"vwap":919},"2025-07-10",49.287,19200,{"date":1701,"open":136,"high":920,"low":136,"close":1702,"change":493,"percent_change":494,"volume":1703,"transactions":9,"vwap":1702},"2025-07-09",49.295,6200,{"date":1705,"open":910,"high":891,"low":910,"close":906,"change":486,"percent_change":333,"volume":1706,"transactions":9,"vwap":906},"2025-07-08",5800,{"date":1708,"open":891,"high":136,"low":906,"close":1709,"change":333,"percent_change":334,"volume":1710,"transactions":9,"vwap":1709},"2025-07-07",49.245,18700,{"date":1712,"open":891,"high":915,"low":1709,"close":909,"change":226,"percent_change":731,"volume":1695,"transactions":9,"vwap":909},"2025-07-03",{"date":1714,"open":1034,"high":1030,"low":926,"close":1028,"change":21,"percent_change":22,"volume":785,"transactions":9,"vwap":1028},"2025-07-02",{"date":1716,"open":925,"high":1028,"low":926,"close":926,"change":1093,"percent_change":37,"volume":999,"transactions":9,"vwap":926},"2025-07-01",{"date":1718,"open":1150,"high":1135,"low":1287,"close":1135,"change":191,"percent_change":192,"volume":1719,"transactions":9,"vwap":1135},"2025-06-30",14700,{"date":1721,"open":1090,"high":1150,"low":1090,"close":1090,"change":333,"percent_change":334,"volume":1235,"transactions":9,"vwap":1090},"2025-06-27",{"date":1723,"open":1210,"high":1151,"low":1214,"close":1210,"change":22,"percent_change":652,"volume":881,"transactions":9,"vwap":1210},"2025-06-26",{"date":1725,"open":1057,"high":1166,"low":1056,"close":1166,"change":243,"percent_change":244,"volume":1726,"transactions":9,"vwap":1166},"2025-06-25",31700,{"date":1728,"open":1064,"high":1227,"low":1079,"close":1091,"change":22,"percent_change":652,"volume":1729,"transactions":9,"vwap":1091},"2025-06-24",15500,{"date":1731,"open":1058,"high":1057,"low":1058,"close":1080,"change":799,"percent_change":800,"volume":1732,"transactions":9,"vwap":1080},"2025-06-23",7500,{"date":1734,"open":1735,"high":1029,"low":920,"close":1656,"change":578,"percent_change":192,"volume":1736,"transactions":9,"vwap":1656},"2025-06-20",49.306,35500,{"date":1738,"open":1739,"high":1028,"low":1702,"close":1740,"change":1421,"percent_change":22,"volume":1741,"transactions":9,"vwap":1740},"2025-06-18",49.301,49.296,9300,{"date":1743,"open":897,"high":921,"low":897,"close":1042,"change":585,"percent_change":261,"volume":1744,"transactions":9,"vwap":1042},"2025-06-17",4900,{"date":1746,"open":891,"high":1747,"low":906,"close":906,"change":270,"percent_change":172,"volume":1748,"transactions":9,"vwap":906},"2025-06-16",49.261,3400,{"date":1750,"open":902,"high":902,"low":911,"close":909,"change":172,"percent_change":251,"volume":1751,"transactions":9,"vwap":909},"2025-06-13",7700,{"date":1753,"open":921,"high":1754,"low":1042,"close":924,"change":22,"percent_change":652,"volume":1170,"transactions":9,"vwap":924},"2025-06-12",49.299,{"date":1756,"open":901,"high":891,"low":1757,"close":1709,"change":261,"percent_change":811,"volume":1758,"transactions":9,"vwap":1709},"2025-06-11",49.219,11700,{"date":1760,"open":1017,"high":880,"low":951,"close":991,"change":298,"percent_change":21,"volume":881,"transactions":9,"vwap":991},"2025-06-10",{"date":1762,"open":1763,"high":1017,"low":1763,"close":1764,"change":202,"percent_change":235,"volume":1765,"transactions":9,"vwap":1764},"2025-06-09",49.158,49.165,5100,{"date":1767,"open":963,"high":885,"low":1768,"close":1768,"change":1543,"percent_change":1024,"volume":1769,"transactions":9,"vwap":1768},"2025-06-06",49.135,2900,{"date":1771,"open":919,"high":919,"low":901,"close":937,"change":66,"percent_change":307,"volume":1703,"transactions":9,"vwap":937},"2025-06-05",{"date":1773,"open":906,"high":924,"low":906,"close":1042,"change":192,"percent_change":1469,"volume":1774,"transactions":9,"vwap":1042},"2025-06-04",6900,{"date":1776,"open":901,"high":937,"low":951,"close":950,"change":219,"percent_change":66,"volume":996,"transactions":9,"vwap":950},"2025-06-03",{"date":1778,"open":901,"high":901,"low":878,"close":879,"change":1779,"percent_change":1585,"volume":1189,"transactions":9,"vwap":879},"2025-06-02",-0.196,{"date":1781,"open":1183,"high":1064,"low":1183,"close":1782,"change":1783,"percent_change":192,"volume":1784,"transactions":9,"vwap":1782},"2025-05-30",49.406,0.046,9900,{"date":1786,"open":1052,"high":1029,"low":1656,"close":1029,"change":493,"percent_change":494,"volume":1787,"transactions":9,"vwap":1029},"2025-05-29",16100,{"date":1789,"open":926,"high":926,"low":919,"close":1685,"change":334,"percent_change":323,"volume":1790,"transactions":9,"vwap":1685},"2025-05-28",14400,{"date":1792,"open":926,"high":1656,"low":926,"close":925,"change":201,"percent_change":202,"volume":845,"transactions":9,"vwap":925},"2025-05-27",{"date":1794,"open":1795,"high":1795,"low":1740,"close":926,"change":585,"percent_change":261,"volume":1796,"transactions":9,"vwap":926},"2025-05-23",49.359,9400,{"date":1798,"open":920,"high":920,"low":915,"close":1042,"change":21,"percent_change":22,"volume":1411,"transactions":9,"vwap":1042},"2025-05-22",{"date":1800,"open":897,"high":897,"low":906,"close":909,"change":270,"percent_change":172,"volume":1801,"transactions":9,"vwap":909},"2025-05-21",3900,{"date":1803,"open":136,"high":926,"low":136,"close":136,"change":486,"percent_change":333,"volume":1804,"transactions":9,"vwap":136},"2025-05-20",41800,{"date":1806,"open":891,"high":1042,"low":906,"close":1042,"change":21,"percent_change":22,"volume":677,"transactions":9,"vwap":1042},"2025-05-19",{"date":1808,"open":920,"high":920,"low":909,"close":909,"change":480,"percent_change":480,"volume":1809,"transactions":9,"vwap":909},"2025-05-16",25300,{"date":1811,"open":1812,"high":1813,"low":910,"close":909,"change":927,"percent_change":928,"volume":677,"transactions":9,"vwap":909},"2025-05-15",49.246,49.264,{"date":1815,"open":880,"high":1757,"low":945,"close":945,"change":1670,"percent_change":1543,"volume":1816,"transactions":9,"vwap":945},"2025-05-14",38200,{"date":1818,"open":1709,"high":1709,"low":880,"close":946,"change":380,"percent_change":298,"volume":1442,"transactions":9,"vwap":946},"2025-05-13",{"date":1820,"open":901,"high":1812,"low":880,"close":880,"change":1821,"percent_change":1822,"volume":1309,"transactions":9,"vwap":880},"2025-05-12",-0.118,-0.24,{"date":1824,"open":1029,"high":1188,"low":1825,"close":1825,"change":1065,"percent_change":22,"volume":1826,"transactions":9,"vwap":1825},"2025-05-09",49.318,13100,{"date":1828,"open":1627,"high":1324,"low":1829,"close":920,"change":1830,"percent_change":399,"volume":881,"transactions":9,"vwap":920},"2025-05-08",49.281,-0.098,{"date":1832,"open":1058,"high":1063,"low":1188,"close":1833,"change":1834,"percent_change":202,"volume":929,"transactions":9,"vwap":1833},"2025-05-07",49.398,0.013,{"date":1836,"open":1188,"high":1324,"low":1188,"close":1329,"change":244,"percent_change":52,"volume":1837,"transactions":9,"vwap":1329},"2025-05-06",5500,{"date":1839,"open":1052,"high":1058,"low":1035,"close":1034,"change":333,"percent_change":334,"volume":1246,"transactions":9,"vwap":1034},"2025-05-05",{"date":1841,"open":1080,"high":1064,"low":1028,"close":1030,"change":1842,"percent_change":1843,"volume":1368,"transactions":9,"vwap":1030},"2025-05-02",-0.115,-0.23,{"date":1845,"open":1106,"high":1106,"low":1057,"close":1227,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1227},"2025-05-01",-0.257,-0.52,30900,{"date":1850,"open":1851,"high":178,"low":1439,"close":178,"change":1852,"percent_change":494,"volume":1107,"transactions":9,"vwap":178},"2025-04-30",49.71,0.057,{"date":1854,"open":1277,"high":1096,"low":1101,"close":1096,"change":22,"percent_change":652,"volume":1855,"transactions":9,"vwap":1096},"2025-04-29",14900,{"date":182,"open":1122,"high":1101,"low":1122,"close":1101,"change":261,"percent_change":811,"volume":705,"transactions":9,"vwap":1101}]