[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMBS":3,"homepage-market-summary":30,"stock-historical-DMBS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DMBS","2026-10-02",{"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},"DoubleLine Mortgage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7805,3.12444,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.08,46.34,46.38,46.07,46.18,-0.1,-0.22,69840.879756,50.54,45.88,81352.4183884024,4.3,876,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},75941,27718457.015489,-4.58,"2025-04-22",[181,184,193,202,213,224,234,245,254,265,275,284,294,302,311,321,331,339,349,360,371,381,390,400,409,419,429,439,447,457,465,474,484,492,502,512,519,526,536,545,554,561,569,578,587,596,605,613,623,632,641,650,657,664,672,683,693,704,712,721,727,732,737,745,753,761,769,774,780,786,793,801,807,816,823,829,834,839,846,852,858,862,868,873,879,884,888,893,898,902,908,913,918,922,927,933,940,946,950,954,957,963,971,978,982,985,992,997,1001,1006,1013,1020,1025,1030,1036,1043,1050,1058,1063,1068,1075,1081,1087,1092,1097,1102,1106,1110,1115,1120,1127,1132,1138,1143,1148,1152,1159,1166,1172,1180,1188,1192,1198,1205,1213,1220,1225,1231,1237,1241,1249,1256,1262,1268,1274,1280,1289,1294,1300,1308,1313,1317,1324,1331,1334,1338,1342,1346,1351,1356,1363,1368,1372,1377,1383,1389,1393,1395,1400,1405,1409,1413,1417,1419,1424,1428,1432,1436,1443,1448,1451,1454,1458,1465,1469,1476,1480,1483,1486,1491,1495,1499,1502,1507,1510,1515,1518,1522,1524,1529,1532,1539,1544,1548,1552,1556,1561,1566,1569,1571,1574,1578,1581,1584,1588,1594,1600,1605,1609,1611,1615,1619,1624,1628,1635,1641,1647,1653,1658,1662,1666,1669,1672,1675,1679,1683,1688,1691,1694,1699,1705,1710,1714,1719,1723,1725,1727,1731,1735,1740,1747,1750,1754,1759,1764,1767,1769,1773,1778,1782,1788,1791,1794,1799,1805,1810,1814,1817,1823,1828,1832,1836,1839,1843,1845,1849,1853,1859,1861,1865,1870,1873,1875,1880,1883,1885,1890,1893,1896,1900,1906,1911,1914,1917,1919,1922,1928,1931,1935,1938,1943,1948,1953,1960,1964,1969,1973,1977,1980,1985,1989,1994,1999,2003,2007,2012,2016,2021,2024,2026,2030,2034,2041,2049,2052,2057,2062,2070,2074,2079,2083,2089,2094,2100,2108,2112,2116,2119,2123,2128,2131,2134,2138,2143,2147,2152,2158,2163,2167,2171,2175,2180,2184,2189,2194],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},479,46.1564,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",45.96,46.26,-0.13,-0.28,109463.5965,480,46.1584,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":188,"percent_change":189,"volume":199,"transactions":200,"vwap":201},"2026-09-30",46.49,46.53,46.23,46.31,150315.9721,1277,46.324,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",46.42,46.47,46.3,46.44,-0.04,-0.09,200463.4155,712,46.351,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.54,46.6,46.43,46.48,-0.3,-0.64,144139.2365,567,46.5001,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":52,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.62,46.815,46.4924,46.78,0.23,138151.3549,464,46.6605,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",46.98,47,46.545,46.55,-0.35,-0.75,172355.3113,686,46.747,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":72,"volume":251,"transactions":252,"vwap":253},"2026-09-23",47.32,46.84,46.9,-0.51,129005.7653,614,46.9631,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",47.44,47.455,47.34,47.41,-0.015,-0.03,81291.0862,503,47.3912,{"date":266,"open":267,"high":268,"low":258,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",47.38,47.64,47.425,0.155,0.33,141383.0504,704,47.4293,{"date":276,"open":247,"high":277,"low":278,"close":279,"change":280,"percent_change":250,"volume":281,"transactions":282,"vwap":283},"2026-09-18",47.53,47.26,47.27,-0.24,130494.9038,836,47.3181,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":142,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",47.4018,47.52,47.374,47.51,0.68,33578.5403,248,47.4441,{"date":295,"open":278,"high":296,"low":297,"close":297,"change":261,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",47.385,47.19,-0.06,41462.3354,289,47.2854,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":261,"percent_change":298,"volume":308,"transactions":309,"vwap":310},"2026-09-15",47.21,47.24,47.15,47.22,59644.2976,354,47.2578,{"date":312,"open":313,"high":267,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",47.23,47.16,47.25,-0.05,-0.11,40140.4009,269,47.3146,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":208,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",47.43,47.55,47.2801,47.3,-0.08,85087.3251,656,47.3557,{"date":332,"open":259,"high":333,"low":247,"close":258,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",47.4785,-0.335,-0.7,178524.2918,358,47.4193,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",47.82,47.61,47.675,-0.155,-0.32,102067.422,282,47.6753,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",47.95,47.9507,47.8,47.83,-0.0909,-0.19,83028.3417,299,47.8375,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",47.94,48,47.89,47.9209,0.0349,0.07,46690.2822,329,47.9458,{"date":372,"open":351,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",47.9699,47.825,47.886,0.081,0.17,55524.3559,265,47.9316,{"date":382,"open":383,"high":374,"low":384,"close":385,"change":107,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",47.79,47.725,47.805,0.13,56574.8988,408,47.856,{"date":391,"open":353,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",47.9,47.7201,47.745,-0.375,-0.78,49159.4013,373,47.7933,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":316,"percent_change":22,"volume":406,"transactions":407,"vwap":408},"2026-08-31",48.1499,48.16,48.095,48.12,65796.2518,369,48.1218,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",48.3681,48.395,48.17,-0.185,-0.38,67496.8948,351,48.2007,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",48.48,48.325,48.355,-0.0602,-0.12,218073.6808,665,48.4164,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",48.445,48.2,48.4152,-0.1198,-0.25,44765.0608,318,48.3843,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":52,"volume":445,"transactions":347,"vwap":446},"2026-08-25",48.43,48.535,48.39,0.235,132084.5718,48.4429,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":386,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",48.26,48.32,48.245,48.3,0.27,194473.1928,420,48.2687,{"date":458,"open":459,"high":460,"low":461,"close":413,"change":316,"percent_change":22,"volume":462,"transactions":463,"vwap":464},"2026-08-21",48.2209,48.2299,48.15,49785.3593,237,48.1712,{"date":466,"open":467,"high":468,"low":432,"close":469,"change":280,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",48.27,48.2982,48.22,-0.5,131944.9971,414,48.2507,{"date":475,"open":476,"high":477,"low":450,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",48.41,48.47,48.46,0.22,0.46,39374.2,219,48.3934,{"date":485,"open":486,"high":449,"low":486,"close":487,"change":488,"percent_change":367,"volume":489,"transactions":490,"vwap":491},"2026-08-18",48.13,48.24,0.035,174525.561,337,48.1908,{"date":493,"open":494,"high":449,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",48.2111,48.169,48.205,-0.07,-0.15,47928.0567,273,48.2084,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",48.42,48.25,48.275,-0.165,-0.34,30348.5993,261,48.3132,{"date":513,"open":443,"high":477,"low":443,"close":514,"change":230,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",48.44,0.48,96828.7794,572,48.4349,{"date":520,"open":487,"high":467,"low":432,"close":521,"change":522,"percent_change":107,"volume":523,"transactions":524,"vwap":525},"2026-08-12",48.21,0.03,90262.5662,216,48.2421,{"date":527,"open":528,"high":529,"low":403,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",48.19,48.23,48.18,0.05,0.1,38273.1202,229,48.1891,{"date":537,"open":538,"high":538,"low":539,"close":486,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",48.29,48.1223,-0.215,-0.44,164511.1085,462,48.1946,{"date":546,"open":547,"high":547,"low":538,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",48.385,48.345,0.095,0.2,39504.7625,332,48.3355,{"date":555,"open":556,"high":557,"low":451,"close":505,"change":507,"percent_change":508,"volume":558,"transactions":559,"vwap":560},"2026-08-06",48.34,48.3599,36211.6001,312,48.281,{"date":562,"open":450,"high":514,"low":450,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",48.415,0.01,0.02,53296.8395,304,48.3874,{"date":570,"open":571,"high":476,"low":452,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",48.35,48.405,0.26,0.54,49327.4145,262,48.3619,{"date":579,"open":580,"high":461,"low":581,"close":582,"change":583,"percent_change":188,"volume":584,"transactions":585,"vwap":586},"2026-08-03",48.11,48.066,48.145,-0.0603,58559.7865,297,48.1343,{"date":588,"open":589,"high":450,"low":403,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",48.31,48.2053,-0.2297,-0.47,118416.309033,381,48.2199,{"date":597,"open":476,"high":598,"low":599,"close":600,"change":601,"percent_change":230,"volume":602,"transactions":603,"vwap":604},"2026-07-30",48.45,48.371,48.435,0.11,48060.5506,359,48.4187,{"date":606,"open":607,"high":608,"low":422,"close":422,"change":609,"percent_change":592,"volume":610,"transactions":611,"vwap":612},"2026-07-29",48.465,48.509,-0.23,70219.524,293,48.4147,{"date":614,"open":615,"high":616,"low":600,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",48.5,48.615,48.555,0.1397,0.29,72623.0895,316,48.539,{"date":624,"open":625,"high":600,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":552,"vwap":631},"2026-07-27",48.4,48.37,48.4153,0.1503,0.31,79809.673,48.4102,{"date":633,"open":529,"high":634,"low":432,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",48.3897,48.265,0.045,0.09,60110.3456,363,48.3153,{"date":642,"open":469,"high":643,"low":644,"close":469,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",48.235,48.185,-0.1284,-0.27,63199.8076,362,48.2068,{"date":651,"open":504,"high":504,"low":548,"close":652,"change":653,"percent_change":435,"volume":654,"transactions":655,"vwap":656},"2026-07-22",48.3484,-0.1196,39028.909,206,48.3827,{"date":658,"open":421,"high":615,"low":441,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":417,"vwap":663},"2026-07-21",48.468,-0.082,-0.17,54446.296,48.4625,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":317,"percent_change":609,"volume":669,"transactions":670,"vwap":671},"2026-07-20",48.67,48.53,48.55,69546.685,327,48.5548,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",48.755,48.7993,48.65,48.66,-0.0099,-0.02,45479.2168,208,48.7063,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":317,"volume":690,"transactions":691,"vwap":692},"2026-07-16",48.63,48.6899,48.62,48.6699,-0.0555,50936.2498,257,48.6509,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",48.68,48.7599,48.6727,48.7254,0.0754,0.15,46485.0801,213,48.7268,{"date":705,"open":617,"high":706,"low":707,"close":676,"change":708,"percent_change":709,"volume":710,"transactions":621,"vwap":711},"2026-07-14",48.7,48.54,0.19,0.39,44027.5188,48.6342,{"date":713,"open":714,"high":715,"low":514,"close":478,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",48.56,48.58,-0.21,-0.43,33608.8918,281,48.4984,{"date":722,"open":723,"high":724,"low":725,"close":666,"change":316,"percent_change":22,"volume":726,"transactions":9,"vwap":666},"2026-07-10",48.731,48.75,48.64,18000,{"date":728,"open":676,"high":729,"low":676,"close":730,"change":531,"percent_change":532,"volume":731,"transactions":9,"vwap":730},"2026-07-09",48.78,48.72,36700,{"date":733,"open":666,"high":734,"low":735,"close":666,"change":298,"percent_change":425,"volume":736,"transactions":9,"vwap":666},"2026-07-08",48.695,48.59,31100,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",48.88,48.9,48.73,-0.26,-0.53,41800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":122,"volume":752,"transactions":9,"vwap":750},"2026-07-06",48.89,49.015999,48.885,48.99,0.12,74500,{"date":754,"open":755,"high":747,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",48.84,48.82,48.87,0.086,0.18,57300,{"date":762,"open":763,"high":757,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",48.806,48.779,48.784,-0.306,-0.62,45700,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":609,"percent_change":592,"volume":773,"transactions":9,"vwap":772},"2026-06-30",49.27,49.09,27300,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":564,"percent_change":565,"volume":779,"transactions":9,"vwap":777},"2026-06-29",49.3,49.32,49.28,33700,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":531,"percent_change":532,"volume":785,"transactions":9,"vwap":784},"2026-06-26",49.25,49.365,49.31,30700,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":107,"volume":792,"transactions":9,"vwap":790},"2026-06-25",49.308,49.34,49.26,0.031,64600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-24",49.13,49.23,49.229,0.309,0.63,46300,{"date":802,"open":740,"high":803,"low":740,"close":804,"change":805,"percent_change":522,"volume":806,"transactions":9,"vwap":804},"2026-06-23",48.965,48.92,0.015,42200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",48.91,48.928,48.85,48.905,-0.096,-0.2,83500,{"date":817,"open":818,"high":819,"low":750,"close":820,"change":821,"percent_change":230,"volume":822,"transactions":9,"vwap":820},"2026-06-18",49.029999,49.135,49.00099945,0.111,34300,{"date":824,"open":825,"high":826,"low":747,"close":747,"change":189,"percent_change":827,"volume":828,"transactions":9,"vwap":747},"2026-06-17",49.17,49.231,-0.57,52700,{"date":830,"open":772,"high":831,"low":832,"close":825,"change":700,"percent_change":629,"volume":833,"transactions":9,"vwap":825},"2026-06-16",49.18,49.07,61900,{"date":835,"open":832,"high":772,"low":836,"close":837,"change":107,"percent_change":751,"volume":838,"transactions":9,"vwap":837},"2026-06-15",49.0029984,49.02,29600,{"date":840,"open":841,"high":842,"low":739,"close":843,"change":844,"percent_change":564,"volume":845,"transactions":9,"vwap":843},"2026-06-12",48.95,48.97,48.96,0.005,37900,{"date":847,"open":695,"high":842,"low":695,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",48.955,0.255,0.52,53000,{"date":853,"open":854,"high":855,"low":695,"close":706,"change":856,"percent_change":208,"volume":857,"transactions":9,"vwap":706},"2026-06-10",48.79,48.795,-0.019,28700,{"date":859,"open":677,"high":741,"low":676,"close":860,"change":751,"percent_change":122,"volume":861,"transactions":9,"vwap":860},"2026-06-09",48.719,36500,{"date":863,"open":666,"high":706,"low":864,"close":865,"change":866,"percent_change":316,"volume":867,"transactions":9,"vwap":865},"2026-06-08",48.575,48.599,-0.026,45000,{"date":869,"open":870,"high":724,"low":687,"close":871,"change":742,"percent_change":743,"volume":872,"transactions":9,"vwap":871},"2026-06-05",48.74,48.625,83300,{"date":874,"open":875,"high":841,"low":739,"close":749,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":749},"2026-06-04",48.94,0.04,0.08,40900,{"date":880,"open":811,"high":739,"low":881,"close":882,"change":22,"percent_change":814,"volume":883,"transactions":9,"vwap":882},"2026-06-03",48.805,48.845,116000,{"date":885,"open":875,"high":842,"low":757,"close":886,"change":636,"percent_change":637,"volume":887,"transactions":9,"vwap":886},"2026-06-02",48.945,151100,{"date":889,"open":890,"high":740,"low":891,"close":740,"change":189,"percent_change":827,"volume":892,"transactions":9,"vwap":740},"2026-06-01",48.81,48.76,84200,{"date":894,"open":831,"high":796,"low":895,"close":831,"change":896,"percent_change":386,"volume":897,"transactions":9,"vwap":831},"2026-05-29",49.14,0.065,62400,{"date":899,"open":875,"high":900,"low":804,"close":901,"change":700,"percent_change":629,"volume":744,"transactions":9,"vwap":901},"2026-05-28",49.12,49.115,{"date":903,"open":904,"high":905,"low":848,"close":803,"change":906,"percent_change":877,"volume":907,"transactions":9,"vwap":803},"2026-05-27",49,49.025002,0.037,66100,{"date":909,"open":843,"high":843,"low":739,"close":810,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":810},"2026-05-26",0.218,0.45,49000,{"date":914,"open":741,"high":724,"low":915,"close":916,"change":876,"percent_change":877,"volume":917,"transactions":9,"vwap":916},"2026-05-22",48.61,48.71,188600,{"date":919,"open":667,"high":920,"low":431,"close":666,"change":107,"percent_change":751,"volume":921,"transactions":9,"vwap":666},"2026-05-21",48.69,258800,{"date":923,"open":521,"high":616,"low":521,"close":915,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":915},"2026-05-20",0.345,0.71,269400,{"date":928,"open":505,"high":929,"low":644,"close":635,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":635},"2026-05-19",48.33,-0.238,-0.49,98700,{"date":934,"open":715,"high":935,"low":476,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",48.6,48.503,-0.067,-0.14,137300,{"date":941,"open":916,"high":916,"low":714,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",48.57,-0.39,-0.8,206900,{"date":947,"open":832,"high":772,"low":948,"close":843,"change":112,"percent_change":679,"volume":949,"transactions":9,"vwap":843},"2026-05-14",48.935,62700,{"date":951,"open":740,"high":952,"low":757,"close":842,"change":261,"percent_change":298,"volume":953,"transactions":9,"vwap":842},"2026-05-13",48.98,57000,{"date":955,"open":956,"high":956,"low":952,"close":904,"change":716,"percent_change":717,"volume":833,"transactions":9,"vwap":904},"2026-05-12",49.060001,{"date":958,"open":771,"high":771,"low":959,"close":960,"change":961,"percent_change":280,"volume":962,"transactions":9,"vwap":960},"2026-05-11",49.2,49.21,-0.119,43100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":271,"volume":970,"transactions":9,"vwap":968},"2026-05-08",49.33,49.35,49.29,49.329,0.164,43900,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":661,"volume":977,"transactions":9,"vwap":975},"2026-05-07",49.38,49.15,49.165,-0.085,52600,{"date":979,"open":959,"high":967,"low":831,"close":782,"change":122,"percent_change":980,"volume":981,"transactions":9,"vwap":782},"2026-05-06",0.51,45100,{"date":983,"open":842,"high":956,"low":842,"close":904,"change":488,"percent_change":367,"volume":984,"transactions":9,"vwap":904},"2026-05-05",41000,{"date":986,"open":900,"high":987,"low":988,"close":803,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":803},"2026-05-04",49.126,48.925,-0.154,-0.31,70100,{"date":993,"open":900,"high":796,"low":772,"close":994,"change":995,"percent_change":717,"volume":996,"transactions":9,"vwap":994},"2026-05-01",49.119,-0.211,38700,{"date":998,"open":967,"high":789,"low":999,"close":965,"change":532,"percent_change":550,"volume":1000,"transactions":9,"vwap":965},"2026-04-30",49.22,155900,{"date":1002,"open":784,"high":965,"low":1003,"close":796,"change":814,"percent_change":1004,"volume":1005,"transactions":9,"vwap":796},"2026-04-29",49.19,-0.4,47100,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":498,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",49.45,49.391,49.43,-0.075,34200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":976,"percent_change":661,"volume":1019,"transactions":9,"vwap":1018},"2026-04-27",49.55,49.57,49.485,49.505,109000,{"date":1021,"open":1008,"high":1022,"low":1008,"close":1023,"change":601,"percent_change":479,"volume":1024,"transactions":9,"vwap":1023},"2026-04-24",49.6,49.59,37000,{"date":1026,"open":1027,"high":1022,"low":973,"close":1028,"change":1011,"percent_change":498,"volume":1029,"transactions":9,"vwap":1028},"2026-04-23",49.52,49.48,69700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":636,"percent_change":637,"volume":1035,"transactions":9,"vwap":1034},"2026-04-22",49.62,49.635,49.555,33400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":814,"percent_change":1004,"volume":1042,"transactions":9,"vwap":1041},"2026-04-21",49.63,49.648,49.495,49.51,58100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":679,"percent_change":208,"volume":1049,"transactions":9,"vwap":1048},"2026-04-20",49.75,49.759,49.66,49.71,55600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":759,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",49.74,49.8,49.69,49.73,0.36,57700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1015,"change":261,"percent_change":298,"volume":1062,"transactions":9,"vwap":1015},"2026-04-16",49.68,49.53,85900,{"date":1064,"open":1023,"high":1023,"low":1027,"close":1065,"change":1066,"percent_change":317,"volume":1067,"transactions":9,"vwap":1065},"2026-04-15",49.58,-0.054,55000,{"date":1069,"open":1070,"high":1071,"low":1027,"close":1072,"change":1073,"percent_change":453,"volume":1074,"transactions":9,"vwap":1072},"2026-04-14",49.54,49.65,49.634,0.134,80200,{"date":1076,"open":1077,"high":1041,"low":973,"close":1078,"change":1079,"percent_change":700,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",49.44,49.5,0.075,44100,{"date":1082,"open":1028,"high":1028,"low":1083,"close":1084,"change":1085,"percent_change":317,"volume":1086,"transactions":9,"vwap":1084},"2026-04-10",49.39,49.425,-0.055,41500,{"date":1088,"open":1089,"high":1090,"low":789,"close":1028,"change":107,"percent_change":751,"volume":1091,"transactions":9,"vwap":1028},"2026-04-09",49.4,49.565,74900,{"date":1093,"open":1070,"high":1070,"low":973,"close":1094,"change":1095,"percent_change":1056,"volume":1096,"transactions":9,"vwap":1094},"2026-04-08",49.42,0.175,50100,{"date":1098,"open":999,"high":778,"low":832,"close":1099,"change":1100,"percent_change":531,"volume":1101,"transactions":9,"vwap":1099},"2026-04-07",49.245,0.025,58600,{"date":1103,"open":1003,"high":778,"low":831,"close":999,"change":327,"percent_change":1104,"volume":1105,"transactions":9,"vwap":999},"2026-04-06",-0.16,40200,{"date":1107,"open":960,"high":965,"low":960,"close":776,"change":751,"percent_change":1108,"volume":1109,"transactions":9,"vwap":776},"2026-04-02",0.24,42500,{"date":1111,"open":831,"high":1112,"low":795,"close":831,"change":814,"percent_change":1113,"volume":1114,"transactions":9,"vwap":831},"2026-04-01",49.251,-0.41,90300,{"date":1116,"open":966,"high":1094,"low":1117,"close":973,"change":1118,"percent_change":709,"volume":1119,"transactions":9,"vwap":973},"2026-03-31",49.285,0.191,98500,{"date":1121,"open":999,"high":1122,"low":825,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-30",49.275,49.189,0.301,0.62,71500,{"date":1128,"open":891,"high":803,"low":891,"close":1129,"change":1130,"percent_change":298,"volume":1131,"transactions":9,"vwap":1129},"2026-03-27",48.888,-0.027,68700,{"date":1133,"open":1134,"high":831,"low":749,"close":1135,"change":1136,"percent_change":396,"volume":1137,"transactions":9,"vwap":1135},"2026-03-26",49.099998,48.915,-0.385,79500,{"date":1139,"open":790,"high":776,"low":1003,"close":776,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":776},"2026-03-25",0.232,0.47,30500,{"date":1144,"open":952,"high":1003,"low":952,"close":1145,"change":1146,"percent_change":1004,"volume":1147,"transactions":9,"vwap":1145},"2026-03-24",49.068001,-0.198,82700,{"date":1149,"open":959,"high":789,"low":1150,"close":1151,"change":1118,"percent_change":709,"volume":851,"transactions":9,"vwap":1151},"2026-03-23",49.101,49.266,{"date":1153,"open":789,"high":789,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-20",49.049999,49.075001,-0.469,-0.95,235300,{"date":1160,"open":1089,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":298,"volume":1165,"transactions":9,"vwap":1163},"2026-03-19",49.61,49.24,49.544,-0.031,80800,{"date":1167,"open":1055,"high":1168,"low":1090,"close":1169,"change":1170,"percent_change":1113,"volume":1171,"transactions":9,"vwap":1169},"2026-03-18",49.76,49.575,-0.205,94000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-17",49.84,49.858,49.78,0.072,0.14,26500,{"date":1181,"open":1182,"high":1052,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-16",49.67,49.64,49.708,0.208,0.42,22100,{"date":1189,"open":1070,"high":1023,"low":1094,"close":1078,"change":1190,"percent_change":679,"volume":1191,"transactions":9,"vwap":1078},"2026-03-13",-0.011,49100,{"date":1193,"open":1169,"high":1194,"low":1195,"close":1196,"change":498,"percent_change":219,"volume":1197,"transactions":9,"vwap":1196},"2026-03-12",49.644,49.424,49.511,136500,{"date":1199,"open":1200,"high":1201,"low":1047,"close":1202,"change":1203,"percent_change":508,"volume":1204,"transactions":9,"vwap":1202},"2026-03-11",49.79,49.805,49.661,-0.169,52500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":742,"volume":1212,"transactions":9,"vwap":1210},"2026-03-10",49.94,49.96,49.82,49.83,-0.128,59600,{"date":1214,"open":1053,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":453,"volume":1219,"transactions":9,"vwap":1217},"2026-03-09",49.97,49.755,49.958,0.133,197000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":260,"percent_change":261,"volume":1212,"transactions":9,"vwap":1224},"2026-03-06",49.7,49.92,49.825,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1174,"change":1104,"percent_change":345,"volume":1230,"transactions":9,"vwap":1174},"2026-03-05",49.86,49.895,49.81,42800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":208,"percent_change":327,"volume":1236,"transactions":9,"vwap":1235},"2026-03-04",50.040001,49.99,50,21700,{"date":1238,"open":1235,"high":1239,"low":1207,"close":1233,"change":497,"percent_change":938,"volume":1240,"transactions":9,"vwap":1233},"2026-03-03",50.083,66000,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-02",50.19,50.09,50.11,-0.391,-0.77,38200,{"date":1250,"open":1251,"high":25,"low":1252,"close":1253,"change":1254,"percent_change":1108,"volume":1255,"transactions":9,"vwap":1253},"2026-02-27",50.52,50.48,50.501,0.121,39300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":637,"percent_change":759,"volume":1261,"transactions":9,"vwap":1260},"2026-02-26",50.31,50.39,50.38,57400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1264,"change":298,"percent_change":425,"volume":1267,"transactions":9,"vwap":1264},"2026-02-25",50.29,50.33,50.27,43000,{"date":1269,"open":1265,"high":1260,"low":1270,"close":1271,"change":1272,"percent_change":877,"volume":1273,"transactions":9,"vwap":1271},"2026-02-24",50.3,50.35,0.039,46700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":479,"volume":779,"transactions":9,"vwap":1278},"2026-02-23",50.24,50.36,50.311,0.109,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-20",50.2,50.21,50.15,50.202,0.002,0,43800,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1282,"change":522,"percent_change":107,"volume":1293,"transactions":9,"vwap":1282},"2026-02-19",50.13,50.207,34400,{"date":1295,"open":1243,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1104,"volume":1299,"transactions":9,"vwap":1297},"2026-02-18",50.23,50.17,-0.081,71400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":112,"volume":1307,"transactions":9,"vwap":1305},"2026-02-17",50.28,50.299,50.225,50.251,-0.004,68800,{"date":1309,"open":1266,"high":1258,"low":1276,"close":1310,"change":1311,"percent_change":377,"volume":1312,"transactions":9,"vwap":1310},"2026-02-13",50.255,0.085,94600,{"date":1314,"open":1234,"high":1315,"low":1234,"close":1297,"change":849,"percent_change":980,"volume":1316,"transactions":9,"vwap":1297},"2026-02-12",50.18,51100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1130,"percent_change":316,"volume":1323,"transactions":9,"vwap":1322},"2026-02-11",49.88,49.98,49.85,49.915,462600,{"date":1325,"open":1235,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":751,"volume":1330,"transactions":9,"vwap":1328},"2026-02-10",50.029999,49.89,49.942,0.062,648100,{"date":1332,"open":1210,"high":1228,"low":1229,"close":1319,"change":488,"percent_change":367,"volume":1333,"transactions":9,"vwap":1319},"2026-02-09",60100,{"date":1335,"open":1336,"high":1319,"low":1229,"close":1336,"change":805,"percent_change":522,"volume":1337,"transactions":9,"vwap":1336},"2026-02-06",49.845,61200,{"date":1339,"open":1340,"high":1210,"low":1222,"close":1210,"change":708,"percent_change":147,"volume":1341,"transactions":9,"vwap":1210},"2026-02-05",49.77,113300,{"date":1343,"open":1183,"high":1052,"low":1344,"close":1183,"change":522,"percent_change":107,"volume":1345,"transactions":9,"vwap":1183},"2026-02-04",49.582,118200,{"date":1347,"open":1065,"high":1348,"low":1016,"close":1161,"change":1349,"percent_change":316,"volume":1350,"transactions":9,"vwap":1161},"2026-02-03",49.639,-0.025,73200,{"date":1352,"open":1182,"high":1060,"low":1353,"close":1033,"change":1354,"percent_change":250,"volume":1355,"transactions":9,"vwap":1033},"2026-02-02",49.56,-0.255,71900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1327,"change":1361,"percent_change":261,"volume":1362,"transactions":9,"vwap":1327},"2026-01-30",49.91,49.95,49.861,-0.016,422800,{"date":1364,"open":1209,"high":1358,"low":1365,"close":1366,"change":1367,"percent_change":876,"volume":1171,"transactions":9,"vwap":1366},"2026-01-29",49.815,49.906,0.021,{"date":1369,"open":1319,"high":1358,"low":1174,"close":1370,"change":805,"percent_change":522,"volume":1371,"transactions":9,"vwap":1370},"2026-01-28",49.885,52800,{"date":1373,"open":1374,"high":1207,"low":1375,"close":1375,"change":856,"percent_change":208,"volume":1376,"transactions":9,"vwap":1375},"2026-01-27",49.905,49.87,43500,{"date":1378,"open":1227,"high":1379,"low":1210,"close":1380,"change":1381,"percent_change":230,"volume":1382,"transactions":9,"vwap":1380},"2026-01-26",49.9,49.889,0.114,32900,{"date":1384,"open":1168,"high":1385,"low":1386,"close":1387,"change":876,"percent_change":877,"volume":1388,"transactions":9,"vwap":1387},"2026-01-23",49.804,49.727,49.775,49600,{"date":1390,"open":1222,"high":1340,"low":1182,"close":1391,"change":1349,"percent_change":316,"volume":1392,"transactions":9,"vwap":1391},"2026-01-22",49.735,35100,{"date":1394,"open":1048,"high":1340,"low":1047,"close":1168,"change":637,"percent_change":759,"volume":1307,"transactions":9,"vwap":1168},"2026-01-21",{"date":1396,"open":1222,"high":1397,"low":1071,"close":1182,"change":507,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1182},"2026-01-20",49.745,-0.33,73000,{"date":1401,"open":1379,"high":1207,"low":1229,"close":1402,"change":1403,"percent_change":188,"volume":1404,"transactions":9,"vwap":1402},"2026-01-16",49.835,-0.065,171600,{"date":1406,"open":1235,"high":1407,"low":1379,"close":1379,"change":327,"percent_change":1104,"volume":1408,"transactions":9,"vwap":1379},"2026-01-15",50.0099983,139300,{"date":1410,"open":1411,"high":1412,"low":1207,"close":1320,"change":367,"percent_change":1178,"volume":851,"transactions":9,"vwap":1320},"2026-01-14",49.975,50.014999,{"date":1414,"open":1359,"high":1208,"low":1415,"close":1358,"change":565,"percent_change":876,"volume":1416,"transactions":9,"vwap":1358},"2026-01-13",49.865,156000,{"date":1418,"open":1375,"high":1217,"low":1174,"close":1327,"change":1066,"percent_change":317,"volume":1080,"transactions":9,"vwap":1327},"2026-01-12",{"date":1420,"open":1200,"high":1407,"low":1176,"close":1421,"change":1422,"percent_change":52,"volume":1423,"transactions":9,"vwap":1421},"2026-01-09",49.944,0.244,26900,{"date":1425,"open":1222,"high":1327,"low":1033,"close":1222,"change":1426,"percent_change":497,"volume":1427,"transactions":9,"vwap":1222},"2026-01-08",-0.035,70500,{"date":1429,"open":1052,"high":1430,"low":1222,"close":1391,"change":565,"percent_change":876,"volume":1431,"transactions":9,"vwap":1391},"2026-01-07",49.765,40400,{"date":1433,"open":1032,"high":1434,"low":1032,"close":1434,"change":1435,"percent_change":565,"volume":828,"transactions":9,"vwap":1434},"2026-01-06",49.715,0.011,{"date":1437,"open":1182,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":619,"volume":1442,"transactions":9,"vwap":1440},"2026-01-05",49.72,49.655,49.704,0.144,59300,{"date":1444,"open":1445,"high":1054,"low":1015,"close":1353,"change":1446,"percent_change":356,"volume":1447,"transactions":9,"vwap":1353},"2026-01-02",49.675,-0.095,32600,{"date":1449,"open":1054,"high":1052,"low":1450,"close":1439,"change":976,"percent_change":661,"volume":857,"transactions":9,"vwap":1439},"2025-12-31",49.642,{"date":1452,"open":1438,"high":1052,"low":1054,"close":1052,"change":844,"percent_change":564,"volume":1453,"transactions":9,"vwap":1052},"2025-12-30",50500,{"date":1455,"open":1052,"high":1456,"low":1438,"close":1391,"change":876,"percent_change":877,"volume":1457,"transactions":9,"vwap":1391},"2025-12-29",49.761,24700,{"date":1459,"open":1460,"high":1461,"low":1047,"close":1462,"change":1463,"percent_change":522,"volume":1464,"transactions":9,"vwap":1462},"2025-12-26",49.741,49.758,49.695,0.014,12600,{"date":1466,"open":1023,"high":1467,"low":1065,"close":1467,"change":751,"percent_change":1108,"volume":1468,"transactions":9,"vwap":1467},"2025-12-24",49.681,29900,{"date":1470,"open":1471,"high":1023,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-23",49.47,49.561,-0.239,-0.48,50600,{"date":1477,"open":1209,"high":1209,"low":1478,"close":1053,"change":260,"percent_change":261,"volume":1479,"transactions":9,"vwap":1053},"2025-12-22",49.784,61600,{"date":1481,"open":1209,"high":1415,"low":1053,"close":1365,"change":1011,"percent_change":498,"volume":1482,"transactions":9,"vwap":1365},"2025-12-19",46400,{"date":1484,"open":1375,"high":1379,"low":1174,"close":1327,"change":386,"percent_change":573,"volume":1485,"transactions":9,"vwap":1327},"2025-12-18",75600,{"date":1487,"open":1045,"high":1488,"low":1489,"close":1168,"change":1287,"percent_change":1287,"volume":1490,"transactions":9,"vwap":1168},"2025-12-17",49.777,49.709,66200,{"date":1492,"open":1071,"high":1168,"low":1348,"close":1168,"change":1493,"percent_change":1108,"volume":1494,"transactions":9,"vwap":1168},"2025-12-16",0.118,46900,{"date":1496,"open":1183,"high":1497,"low":1498,"close":1450,"change":1329,"percent_change":386,"volume":779,"transactions":9,"vwap":1450},"2025-12-15",49.711,49.613,{"date":1500,"open":1022,"high":1032,"low":1016,"close":1065,"change":1501,"percent_change":716,"volume":828,"transactions":9,"vwap":1065},"2025-12-12",-0.105,{"date":1503,"open":1176,"high":1504,"low":1060,"close":1505,"change":1100,"percent_change":531,"volume":1506,"transactions":9,"vwap":1505},"2025-12-11",49.787,49.685,44900,{"date":1508,"open":1353,"high":1054,"low":1028,"close":1047,"change":759,"percent_change":1056,"volume":1509,"transactions":9,"vwap":1047},"2025-12-10",36600,{"date":1511,"open":1512,"high":1513,"low":1028,"close":1028,"change":976,"percent_change":661,"volume":1514,"transactions":9,"vwap":1028},"2025-12-09",49.615,49.641,53900,{"date":1516,"open":1022,"high":1022,"low":1018,"close":1090,"change":1446,"percent_change":356,"volume":1517,"transactions":9,"vwap":1090},"2025-12-08",83200,{"date":1519,"open":1048,"high":1048,"low":1520,"close":1047,"change":497,"percent_change":938,"volume":1521,"transactions":9,"vwap":1047},"2025-12-05",49.612,37800,{"date":1523,"open":1045,"high":1045,"low":1222,"close":1055,"change":1298,"percent_change":1104,"volume":1096,"transactions":9,"vwap":1055},"2025-12-04",{"date":1525,"open":1053,"high":1210,"low":1397,"close":1526,"change":1527,"percent_change":1178,"volume":1528,"transactions":9,"vwap":1526},"2025-12-03",49.811,0.071,42400,{"date":1530,"open":1182,"high":1531,"low":1183,"close":1052,"change":549,"percent_change":708,"volume":984,"transactions":9,"vwap":1052},"2025-12-02",49.749,{"date":1533,"open":1032,"high":1047,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-01",49.611,49.645,-0.405,-0.81,43300,{"date":1540,"open":1541,"high":1542,"low":1234,"close":1541,"change":1349,"percent_change":316,"volume":1543,"transactions":9,"vwap":1541},"2025-11-28",50.049999,50.060001,20600,{"date":1545,"open":1234,"high":1546,"low":1234,"close":1547,"change":565,"percent_change":876,"volume":1114,"transactions":9,"vwap":1547},"2025-11-26",50.080002,50.075001,{"date":1549,"open":1546,"high":1245,"low":1208,"close":1550,"change":751,"percent_change":1108,"volume":1551,"transactions":9,"vwap":1550},"2025-11-25",50.055,379100,{"date":1553,"open":1358,"high":1359,"low":1370,"close":1554,"change":107,"percent_change":751,"volume":1555,"transactions":9,"vwap":1554},"2025-11-24",49.935,41200,{"date":1557,"open":1319,"high":1319,"low":1053,"close":1558,"change":700,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-21",49.875,0.3,56200,{"date":1562,"open":1222,"high":1563,"low":1222,"close":1564,"change":1565,"percent_change":601,"volume":1080,"transactions":9,"vwap":1564},"2025-11-20",49.756,49.725,0.056,{"date":1567,"open":1045,"high":1430,"low":1183,"close":1568,"change":866,"percent_change":316,"volume":1560,"transactions":9,"vwap":1568},"2025-11-19",49.669,{"date":1570,"open":1055,"high":1397,"low":1038,"close":1462,"change":896,"percent_change":386,"volume":970,"transactions":9,"vwap":1462},"2025-11-18",{"date":1572,"open":1071,"high":1462,"low":1038,"close":1038,"change":260,"percent_change":261,"volume":1573,"transactions":9,"vwap":1038},"2025-11-17",46200,{"date":1575,"open":1576,"high":1200,"low":1032,"close":1535,"change":1403,"percent_change":188,"volume":1577,"transactions":9,"vwap":1535},"2025-11-14",49.785,53300,{"date":1579,"open":1055,"high":1200,"low":1222,"close":1048,"change":317,"percent_change":23,"volume":1580,"transactions":9,"vwap":1048},"2025-11-13",222200,{"date":1582,"open":1583,"high":1227,"low":1053,"close":1209,"change":1287,"percent_change":1287,"volume":1388,"transactions":9,"vwap":1209},"2025-11-12",49.839,{"date":1585,"open":1200,"high":1210,"low":1340,"close":1209,"change":1586,"percent_change":1559,"volume":1587,"transactions":9,"vwap":1209},"2025-11-11",0.149,19800,{"date":1589,"open":1054,"high":1590,"low":1047,"close":1591,"change":1592,"percent_change":188,"volume":1593,"transactions":9,"vwap":1591},"2025-11-10",49.729,49.671,-0.066,33500,{"date":1595,"open":1182,"high":1596,"low":1047,"close":1597,"change":1598,"percent_change":564,"volume":1599,"transactions":9,"vwap":1597},"2025-11-07",49.776,49.737,0.007,77800,{"date":1601,"open":1222,"high":1602,"low":1054,"close":1055,"change":1603,"percent_change":709,"volume":1604,"transactions":9,"vwap":1055},"2025-11-06",49.747,0.195,984200,{"date":1606,"open":1183,"high":1071,"low":1017,"close":1607,"change":344,"percent_change":990,"volume":1608,"transactions":9,"vwap":1607},"2025-11-05",49.535,62800,{"date":1610,"open":1071,"high":1048,"low":1071,"close":1054,"change":367,"percent_change":1178,"volume":1494,"transactions":9,"vwap":1054},"2025-11-04",{"date":1612,"open":1023,"high":1183,"low":1015,"close":1032,"change":609,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1032},"2025-11-03",-0.46,40800,{"date":1616,"open":1327,"high":1617,"low":1209,"close":1321,"change":1287,"percent_change":1287,"volume":1618,"transactions":9,"vwap":1321},"2025-10-31",49.938,352000,{"date":1620,"open":1045,"high":1621,"low":1045,"close":1321,"change":1622,"percent_change":209,"volume":1623,"transactions":9,"vwap":1321},"2025-10-30",49.925,-0.045,186300,{"date":1625,"open":1546,"high":1297,"low":1375,"close":1228,"change":1626,"percent_change":743,"volume":1627,"transactions":9,"vwap":1228},"2025-10-29",-0.265,76500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":601,"volume":1634,"transactions":9,"vwap":1632},"2025-10-28",50.099998,50.175,50.16,0.055,64100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":876,"percent_change":877,"volume":779,"transactions":9,"vwap":1640},"2025-10-27",50.02,50.119,50.0050011,50.105,{"date":1642,"open":1542,"high":1547,"low":1643,"close":1644,"change":1645,"percent_change":601,"volume":1646,"transactions":9,"vwap":1644},"2025-10-24",49.992,50.064999,0.053,29700,{"date":1648,"open":1649,"high":1546,"low":1407,"close":1650,"change":1651,"percent_change":435,"volume":1652,"transactions":9,"vwap":1650},"2025-10-23",50.07,50.012001,-0.123,67800,{"date":1654,"open":1630,"high":1284,"low":1655,"close":1656,"change":1287,"percent_change":1287,"volume":1657,"transactions":9,"vwap":1656},"2025-10-22",50.078999,50.135,49200,{"date":1659,"open":1245,"high":1315,"low":1660,"close":1656,"change":367,"percent_change":1178,"volume":1661,"transactions":9,"vwap":1656},"2025-10-21",50.098999,102600,{"date":1663,"open":1542,"high":1664,"low":1326,"close":1644,"change":488,"percent_change":367,"volume":1665,"transactions":9,"vwap":1644},"2025-10-20",50.070999,20200,{"date":1667,"open":1541,"high":1550,"low":1321,"close":1326,"change":327,"percent_change":1104,"volume":1668,"transactions":9,"vwap":1326},"2025-10-17",95900,{"date":1670,"open":1379,"high":1245,"low":1379,"close":1245,"change":550,"percent_change":127,"volume":1671,"transactions":9,"vwap":1245},"2025-10-16",58300,{"date":1673,"open":1379,"high":1234,"low":1327,"close":1358,"change":208,"percent_change":327,"volume":1674,"transactions":9,"vwap":1358},"2025-10-15",88600,{"date":1676,"open":1319,"high":1215,"low":1677,"close":1359,"change":532,"percent_change":550,"volume":1678,"transactions":9,"vwap":1359},"2025-10-14",49.866,25700,{"date":1680,"open":1229,"high":1227,"low":1340,"close":1321,"change":1681,"percent_change":532,"volume":1682,"transactions":9,"vwap":1321},"2025-10-13",0.052,26200,{"date":1684,"open":1055,"high":1210,"low":1054,"close":1685,"change":1686,"percent_change":271,"volume":1687,"transactions":9,"vwap":1685},"2025-10-10",49.798,0.163,44600,{"date":1689,"open":1032,"high":1047,"low":1512,"close":1033,"change":316,"percent_change":22,"volume":1690,"transactions":9,"vwap":1033},"2025-10-09",44500,{"date":1692,"open":1045,"high":1045,"low":1182,"close":1505,"change":565,"percent_change":876,"volume":1693,"transactions":9,"vwap":1505},"2025-10-08",275800,{"date":1695,"open":1696,"high":1048,"low":1161,"close":1697,"change":636,"percent_change":637,"volume":1698,"transactions":9,"vwap":1697},"2025-10-07",49.618,49.665,28500,{"date":1700,"open":1022,"high":1701,"low":1702,"close":1032,"change":1703,"percent_change":661,"volume":1704,"transactions":9,"vwap":1032},"2025-10-06",49.679,49.592,-0.086,40100,{"date":1706,"open":1176,"high":1200,"low":1222,"close":1707,"change":1708,"percent_change":425,"volume":1709,"transactions":9,"vwap":1707},"2025-10-03",49.706,-0.062,27000,{"date":1711,"open":1047,"high":1176,"low":1183,"close":1712,"change":821,"percent_change":479,"volume":1713,"transactions":9,"vwap":1712},"2025-10-02",49.768,38100,{"date":1715,"open":1183,"high":1182,"low":1716,"close":1717,"change":1718,"percent_change":316,"volume":736,"transactions":9,"vwap":1717},"2025-10-01",49.585,49.657,-0.023,{"date":1720,"open":1340,"high":1721,"low":1060,"close":1060,"change":298,"percent_change":425,"volume":1722,"transactions":9,"vwap":1060},"2025-09-30",49.788,49500,{"date":1724,"open":1182,"high":1216,"low":1182,"close":1052,"change":549,"percent_change":708,"volume":1468,"transactions":9,"vwap":1052},"2025-09-29",{"date":1726,"open":1182,"high":1222,"low":1183,"close":1535,"change":1622,"percent_change":209,"volume":1538,"transactions":9,"vwap":1535},"2025-09-26",{"date":1728,"open":1047,"high":1054,"low":1161,"close":1054,"change":1729,"percent_change":188,"volume":1730,"transactions":9,"vwap":1054},"2025-09-25",-0.063,32200,{"date":1732,"open":1200,"high":1200,"low":1733,"close":1734,"change":660,"percent_change":1104,"volume":861,"transactions":9,"vwap":1734},"2025-09-24",49.742,49.753,{"date":1736,"open":1176,"high":1321,"low":1737,"close":1402,"change":1738,"percent_change":230,"volume":1739,"transactions":9,"vwap":1402},"2025-09-23",49.717,0.112,35300,{"date":1741,"open":1209,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":356,"volume":1746,"transactions":9,"vwap":1744},"2025-09-22",49.821,49.701,49.723,-0.097,61500,{"date":1748,"open":1209,"high":1210,"low":1340,"close":1209,"change":522,"percent_change":107,"volume":1749,"transactions":9,"vwap":1209},"2025-09-19",38900,{"date":1751,"open":1229,"high":1752,"low":1430,"close":1200,"change":814,"percent_change":1004,"volume":1753,"transactions":9,"vwap":1200},"2025-09-18",49.893,55900,{"date":1755,"open":1756,"high":1283,"low":1757,"close":1234,"change":298,"percent_change":425,"volume":1758,"transactions":9,"vwap":1234},"2025-09-17",50.109,49.965,60200,{"date":1760,"open":1542,"high":1761,"low":1320,"close":1541,"change":1762,"percent_change":22,"volume":1763,"transactions":9,"vwap":1541},"2025-09-16",50.12,-0.051,37400,{"date":1765,"open":1637,"high":1638,"low":1235,"close":1766,"change":1118,"percent_change":147,"volume":806,"transactions":9,"vwap":1766},"2025-09-15",50.101,{"date":1768,"open":1319,"high":1207,"low":1209,"close":1358,"change":298,"percent_change":425,"volume":1722,"transactions":9,"vwap":1358},"2025-09-12",{"date":1770,"open":1359,"high":1771,"low":1359,"close":1215,"change":821,"percent_change":479,"volume":1772,"transactions":9,"vwap":1215},"2025-09-11",50.049,39400,{"date":1774,"open":1321,"high":1775,"low":1210,"close":1776,"change":1777,"percent_change":759,"volume":1131,"transactions":9,"vwap":1776},"2025-09-10",49.908,49.859,0.089,{"date":1779,"open":1327,"high":1327,"low":1168,"close":1340,"change":1780,"percent_change":1781,"volume":1652,"transactions":9,"vwap":1340},"2025-09-09",-0.145,-0.29,{"date":1783,"open":1784,"high":1223,"low":1210,"close":1322,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1322},"2025-09-08",49.849,0.215,0.43,60500,{"date":1789,"open":1055,"high":1790,"low":1060,"close":1222,"change":550,"percent_change":127,"volume":1704,"transactions":9,"vwap":1222},"2025-09-05",49.743,{"date":1792,"open":973,"high":1078,"low":966,"close":1078,"change":230,"percent_change":1141,"volume":1793,"transactions":9,"vwap":1078},"2025-09-04",59800,{"date":1795,"open":1796,"high":1797,"low":974,"close":771,"change":700,"percent_change":629,"volume":1798,"transactions":9,"vwap":771},"2025-09-03",49.16,49.46,61800,{"date":1800,"open":772,"high":1796,"low":1801,"close":900,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":900},"2025-09-02",49.0099983,-0.322,-0.65,228400,{"date":1806,"open":973,"high":1471,"low":1807,"close":1808,"change":1286,"percent_change":1287,"volume":1809,"transactions":9,"vwap":1808},"2025-08-29",49.363,49.442,82500,{"date":1811,"open":966,"high":1812,"low":966,"close":1077,"change":531,"percent_change":532,"volume":1813,"transactions":9,"vwap":1077},"2025-08-28",49.458,62200,{"date":1815,"open":771,"high":1089,"low":796,"close":1083,"change":367,"percent_change":1178,"volume":1816,"transactions":9,"vwap":1083},"2025-08-27",179200,{"date":1818,"open":1162,"high":1819,"low":1820,"close":777,"change":1821,"percent_change":1822,"volume":806,"transactions":9,"vwap":777},"2025-08-26",49.335,49.215,0.105,0.21,{"date":1824,"open":782,"high":782,"low":1825,"close":1820,"change":209,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1820},"2025-08-25",49.175,-0.18,105800,{"date":1829,"open":795,"high":777,"low":795,"close":1830,"change":573,"percent_change":1831,"volume":1035,"transactions":9,"vwap":1830},"2025-08-22",49.305,0.53,{"date":1833,"open":956,"high":832,"low":952,"close":1834,"change":327,"percent_change":1104,"volume":1835,"transactions":9,"vwap":1834},"2025-08-21",49.044998,41400,{"date":1837,"open":956,"high":1796,"low":1154,"close":1838,"change":531,"percent_change":532,"volume":1722,"transactions":9,"vwap":1838},"2025-08-20",49.125,{"date":1840,"open":1154,"high":772,"low":1841,"close":1155,"change":522,"percent_change":107,"volume":1842,"transactions":9,"vwap":1155},"2025-08-19",49.040001,39100,{"date":1844,"open":1134,"high":1134,"low":904,"close":1834,"change":1349,"percent_change":316,"volume":1698,"transactions":9,"vwap":1834},"2025-08-18",{"date":1846,"open":1134,"high":1847,"low":1848,"close":832,"change":976,"percent_change":661,"volume":1355,"transactions":9,"vwap":832},"2025-08-15",49.138,49.028999,{"date":1850,"open":831,"high":960,"low":1134,"close":1851,"change":1446,"percent_change":356,"volume":1852,"transactions":9,"vwap":1851},"2025-08-14",49.155,105400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":782,"change":1822,"percent_change":1786,"volume":1858,"transactions":9,"vwap":782},"2025-08-13",49.225,49.265,49.219,60300,{"date":1860,"open":952,"high":832,"low":952,"close":1841,"change":112,"percent_change":679,"volume":867,"transactions":9,"vwap":1841},"2025-08-12",{"date":1862,"open":772,"high":1863,"low":1154,"close":1154,"change":805,"percent_change":522,"volume":1864,"transactions":9,"vwap":1154},"2025-08-11",49.11,23700,{"date":1866,"open":1154,"high":1867,"low":837,"close":1868,"change":22,"percent_change":814,"volume":1869,"transactions":9,"vwap":1868},"2025-08-08",49.057999,49.035,238300,{"date":1871,"open":831,"high":1872,"low":901,"close":819,"change":208,"percent_change":327,"volume":1509,"transactions":9,"vwap":819},"2025-08-07",49.213,{"date":1874,"open":900,"high":959,"low":1801,"close":1825,"change":112,"percent_change":679,"volume":1479,"transactions":9,"vwap":1825},"2025-08-06",{"date":1876,"open":772,"high":959,"low":1877,"close":1878,"change":1633,"percent_change":601,"volume":1879,"transactions":9,"vwap":1878},"2025-08-05",49.081001,49.185,45900,{"date":1881,"open":1863,"high":1796,"low":956,"close":795,"change":751,"percent_change":1108,"volume":1882,"transactions":9,"vwap":795},"2025-08-04",23800,{"date":1884,"open":809,"high":1868,"low":755,"close":1801,"change":1108,"percent_change":52,"volume":806,"transactions":9,"vwap":1801},"2025-08-01",{"date":1886,"open":1887,"high":811,"low":724,"close":1888,"change":564,"percent_change":565,"volume":1889,"transactions":9,"vwap":1888},"2025-07-31",48.8,48.77,52300,{"date":1891,"open":1887,"high":1892,"low":741,"close":891,"change":425,"percent_change":435,"volume":907,"transactions":9,"vwap":891},"2025-07-30",48.93,{"date":1894,"open":666,"high":740,"low":666,"close":739,"change":619,"percent_change":1895,"volume":878,"transactions":9,"vwap":739},"2025-07-29",0.6,{"date":1897,"open":668,"high":1898,"low":442,"close":735,"change":1011,"percent_change":498,"volume":1899,"transactions":9,"vwap":735},"2025-07-28",48.598,38000,{"date":1901,"open":707,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":619,"volume":1905,"transactions":9,"vwap":1902},"2025-07-25",48.665,48.529,0.141,23000,{"date":1907,"open":478,"high":942,"low":478,"close":1908,"change":1909,"percent_change":1104,"volume":1910,"transactions":9,"vwap":1908},"2025-07-24",48.524,-0.076,26400,{"date":1912,"open":676,"high":920,"low":935,"close":935,"change":1104,"percent_change":1398,"volume":1913,"transactions":9,"vwap":935},"2025-07-23",422400,{"date":1915,"open":695,"high":854,"low":695,"close":891,"change":386,"percent_change":453,"volume":1916,"transactions":9,"vwap":891},"2025-07-22",19700,{"date":1918,"open":725,"high":916,"low":685,"close":685,"change":386,"percent_change":453,"volume":1763,"transactions":9,"vwap":685},"2025-07-21",{"date":1920,"open":1921,"high":667,"low":477,"close":615,"change":1527,"percent_change":700,"volume":1179,"transactions":9,"vwap":615},"2025-07-18",48.49,{"date":1923,"open":478,"high":1924,"low":443,"close":1925,"change":1926,"percent_change":637,"volume":1927,"transactions":9,"vwap":1925},"2025-07-17",48.485,48.429,0.044,47200,{"date":1929,"open":547,"high":504,"low":538,"close":547,"change":107,"percent_change":751,"volume":1930,"transactions":9,"vwap":547},"2025-07-16",121700,{"date":1932,"open":476,"high":1933,"low":450,"close":422,"change":1780,"percent_change":219,"volume":1934,"transactions":9,"vwap":422},"2025-07-15",48.52,92100,{"date":1936,"open":1921,"high":920,"low":514,"close":477,"change":298,"percent_change":425,"volume":1937,"transactions":9,"vwap":477},"2025-07-14",55700,{"date":1939,"open":667,"high":714,"low":615,"close":667,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":667},"2025-07-11",-0.175,-0.36,22500,{"date":1944,"open":920,"high":1945,"low":725,"close":1946,"change":261,"percent_change":298,"volume":1947,"transactions":9,"vwap":1946},"2025-07-10",48.713,48.705,76800,{"date":1949,"open":735,"high":870,"low":714,"close":1950,"change":1951,"percent_change":1141,"volume":1952,"transactions":9,"vwap":1950},"2025-07-09",48.735,0.227,34900,{"date":1954,"open":477,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":316,"volume":1959,"transactions":9,"vwap":1957},"2025-07-08",48.51,48.455,48.508,-0.022,33900,{"date":1961,"open":942,"high":935,"low":1962,"close":667,"change":1501,"percent_change":23,"volume":1963,"transactions":9,"vwap":667},"2025-07-07",48.486,72900,{"date":1965,"open":706,"high":706,"low":915,"close":1966,"change":1967,"percent_change":189,"volume":1968,"transactions":9,"vwap":1966},"2025-07-03",48.635,-0.135,27800,{"date":1970,"open":729,"high":756,"low":1971,"close":1888,"change":425,"percent_change":435,"volume":1972,"transactions":9,"vwap":1888},"2025-07-02",48.752,40300,{"date":1974,"open":811,"high":1135,"low":1888,"close":747,"change":1826,"percent_change":1975,"volume":1976,"transactions":9,"vwap":747},"2025-07-01",-0.37,847600,{"date":1978,"open":952,"high":772,"low":1892,"close":832,"change":1979,"percent_change":147,"volume":1739,"transactions":9,"vwap":832},"2025-06-30",0.184,{"date":1981,"open":739,"high":1982,"low":757,"close":1983,"change":989,"percent_change":990,"volume":1984,"transactions":9,"vwap":1983},"2025-06-27",48.997,48.886,22900,{"date":1986,"open":1987,"high":1841,"low":757,"close":1841,"change":1988,"percent_change":127,"volume":1916,"transactions":9,"vwap":1841},"2025-06-26",48.897,0.193,{"date":1990,"open":741,"high":1991,"low":706,"close":1991,"change":1992,"percent_change":637,"volume":1993,"transactions":9,"vwap":1991},"2025-06-25",48.847,0.043,93300,{"date":1995,"open":695,"high":755,"low":1996,"close":1997,"change":1979,"percent_change":147,"volume":1998,"transactions":9,"vwap":1997},"2025-06-24",48.675,48.804,28300,{"date":2000,"open":942,"high":706,"low":942,"close":687,"change":759,"percent_change":2001,"volume":2002,"transactions":9,"vwap":687},"2025-06-23",0.37,53600,{"date":2004,"open":504,"high":1921,"low":547,"close":514,"change":2005,"percent_change":22,"volume":2006,"transactions":9,"vwap":514},"2025-06-20",-0.048,259200,{"date":2008,"open":2009,"high":735,"low":598,"close":2010,"change":2011,"percent_change":531,"volume":1376,"transactions":9,"vwap":2010},"2025-06-18",48.513,48.488,0.023,{"date":2013,"open":2014,"high":421,"low":571,"close":607,"change":2015,"percent_change":1559,"volume":768,"transactions":9,"vwap":607},"2025-06-17",48.389,0.145,{"date":2017,"open":2018,"high":2019,"low":538,"close":450,"change":22,"percent_change":716,"volume":2020,"transactions":9,"vwap":450},"2025-06-16",48.36,48.443,24200,{"date":2022,"open":598,"high":615,"low":589,"close":504,"change":1826,"percent_change":1975,"volume":2023,"transactions":9,"vwap":504},"2025-06-13",43600,{"date":2025,"open":942,"high":687,"low":1955,"close":935,"change":759,"percent_change":2001,"volume":1035,"transactions":9,"vwap":935},"2025-06-12",{"date":2027,"open":929,"high":2028,"low":538,"close":504,"change":550,"percent_change":2029,"volume":1646,"transactions":9,"vwap":504},"2025-06-11",48.441,0.41,{"date":2031,"open":530,"high":2032,"low":2033,"close":469,"change":1178,"percent_change":619,"volume":1646,"transactions":9,"vwap":469},"2025-06-10",48.225,48.14,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1311,"percent_change":759,"volume":2040,"transactions":9,"vwap":2039},"2025-06-09",48.049999,48.125,48.0099983,48.080002,25600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":827,"volume":2048,"transactions":9,"vwap":2046},"2025-06-06",48.056999,48.075001,47.96,47.995,-0.275,27500,{"date":2050,"open":2051,"high":476,"low":469,"close":467,"change":188,"percent_change":646,"volume":970,"transactions":9,"vwap":467},"2025-06-05",48.393,{"date":2053,"open":643,"high":504,"low":529,"close":625,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":625},"2025-06-04",0.324,0.67,41100,{"date":2058,"open":2059,"high":528,"low":2060,"close":2061,"change":844,"percent_change":564,"volume":1191,"transactions":9,"vwap":2061},"2025-06-03",48.177,48.040001,48.076,{"date":2063,"open":2064,"high":413,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-02",48.099998,48.035,48.070999,-0.329,-0.68,24000,{"date":2071,"open":538,"high":598,"low":449,"close":625,"change":2072,"percent_change":453,"volume":2073,"transactions":9,"vwap":625},"2025-05-30",0.129,101500,{"date":2075,"open":505,"high":929,"low":505,"close":2076,"change":2077,"percent_change":573,"volume":2078,"transactions":9,"vwap":2076},"2025-05-29",48.271,0.126,22400,{"date":2080,"open":2081,"high":528,"low":2039,"close":582,"change":2082,"percent_change":425,"volume":1614,"transactions":9,"vwap":582},"2025-05-28",48.157,-0.059,{"date":2084,"open":2085,"high":2086,"low":2033,"close":2087,"change":1441,"percent_change":1559,"volume":2088,"transactions":9,"vwap":2087},"2025-05-27",48.159,48.241,48.204,20700,{"date":2090,"open":363,"high":2091,"low":392,"close":2092,"change":2093,"percent_change":122,"volume":1080,"transactions":9,"vwap":2092},"2025-05-23",48.09,48.060001,0.122,{"date":2095,"open":2096,"high":362,"low":2097,"close":2098,"change":1527,"percent_change":700,"volume":2099,"transactions":9,"vwap":2098},"2025-05-22",47.78,47.74,47.938,35200,{"date":2101,"open":2102,"high":2092,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-05-21",47.99,47.81,47.867,-0.303,-0.63,56300,{"date":2109,"open":2064,"high":2110,"low":2039,"close":413,"change":317,"percent_change":609,"volume":2111,"transactions":9,"vwap":413},"2025-05-20",48.219,35800,{"date":2113,"open":2060,"high":2114,"low":2060,"close":2114,"change":298,"percent_change":425,"volume":2115,"transactions":9,"vwap":2114},"2025-05-19",48.28,57500,{"date":2117,"open":514,"high":514,"low":538,"close":556,"change":1287,"percent_change":1287,"volume":2118,"transactions":9,"vwap":556},"2025-05-16",26700,{"date":2120,"open":2033,"high":556,"low":580,"close":556,"change":1056,"percent_change":2121,"volume":2122,"transactions":9,"vwap":556},"2025-05-15",0.75,31800,{"date":2124,"open":403,"high":403,"low":2125,"close":2126,"change":356,"percent_change":943,"volume":2127,"transactions":9,"vwap":2126},"2025-05-14",47.957,47.98,33200,{"date":2129,"open":452,"high":452,"low":580,"close":413,"change":261,"percent_change":298,"volume":2130,"transactions":9,"vwap":413},"2025-05-13",293900,{"date":2132,"open":538,"high":571,"low":432,"close":432,"change":1473,"percent_change":931,"volume":2133,"transactions":9,"vwap":432},"2025-05-12",37500,{"date":2135,"open":2136,"high":707,"low":504,"close":2137,"change":1527,"percent_change":700,"volume":1528,"transactions":9,"vwap":2137},"2025-05-09",48.481,48.439,{"date":2139,"open":695,"high":695,"low":2140,"close":2140,"change":2141,"percent_change":1803,"volume":2142,"transactions":9,"vwap":2140},"2025-05-08",48.368,-0.317,31900,{"date":2144,"open":735,"high":741,"low":735,"close":2145,"change":2146,"percent_change":573,"volume":1230,"transactions":9,"vwap":2145},"2025-05-07",48.685,0.125,{"date":2148,"open":2149,"high":714,"low":556,"close":714,"change":2150,"percent_change":271,"volume":2151,"transactions":9,"vwap":714},"2025-05-06",48.38,0.158,38800,{"date":2153,"open":2154,"high":478,"low":452,"close":2155,"change":2156,"percent_change":1826,"volume":2157,"transactions":9,"vwap":2155},"2025-05-05",48.449,48.402,-0.088,119100,{"date":2159,"open":935,"high":2160,"low":2161,"close":1921,"change":280,"percent_change":931,"volume":2162,"transactions":9,"vwap":1921},"2025-05-02",48.617,48.427,24400,{"date":2164,"open":739,"high":739,"low":666,"close":741,"change":2165,"percent_change":220,"volume":2166,"transactions":9,"vwap":741},"2025-05-01",-0.315,32100,{"date":2168,"open":1841,"high":900,"low":842,"close":1834,"change":2169,"percent_change":565,"volume":2170,"transactions":9,"vwap":1834},"2025-04-30",0.008,23400,{"date":2172,"open":804,"high":1154,"low":804,"close":2173,"change":2077,"percent_change":573,"volume":2174,"transactions":9,"vwap":2173},"2025-04-29",49.036999,36100,{"date":2176,"open":2177,"high":804,"low":2177,"close":2178,"change":1254,"percent_change":122,"volume":2179,"transactions":9,"vwap":2178},"2025-04-28",48.773,48.911,48900,{"date":2181,"open":891,"high":1887,"low":706,"close":854,"change":2182,"percent_change":142,"volume":2183,"transactions":9,"vwap":854},"2025-04-25",0.156,23100,{"date":2185,"open":707,"high":676,"low":615,"close":2186,"change":2187,"percent_change":2188,"volume":736,"transactions":9,"vwap":2186},"2025-04-24",48.634,0.315,0.65,{"date":2190,"open":935,"high":725,"low":635,"close":2191,"change":2192,"percent_change":107,"volume":2193,"transactions":9,"vwap":2191},"2025-04-23",48.319,0.029,39200,{"date":179,"open":2114,"high":589,"low":521,"close":538,"change":564,"percent_change":565,"volume":1528,"transactions":9,"vwap":538}]