[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILTB":3,"homepage-market-summary":30,"stock-historical-ILTB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ILTB","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},"iShares Core 10+ Year USD Bond ETFof iShares Trust","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3664,2.39718,"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},44.67,44.87,45.0558,44.5433,44.73,-0.06,-0.13,228469.340963,51.77,44.3,59982.250265616,5,4229,{"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},56874,20759162.566404,-6.51,"2025-04-22",[181,184,193,202,212,223,234,244,254,264,274,284,293,303,314,325,336,344,354,362,373,382,389,397,405,414,423,431,441,450,459,470,481,489,500,510,520,529,539,547,555,566,574,583,589,597,605,614,623,634,641,650,661,669,678,688,698,708,717,728,734,740,746,754,760,768,776,784,790,795,801,806,813,819,826,832,839,845,851,857,864,870,874,879,885,890,895,899,905,911,915,922,927,931,937,944,951,957,960,964,968,974,978,981,986,990,994,998,1002,1008,1010,1015,1019,1025,1030,1036,1041,1045,1049,1054,1058,1063,1066,1070,1073,1076,1080,1083,1086,1091,1097,1102,1107,1112,1116,1120,1127,1129,1133,1138,1143,1146,1149,1154,1160,1167,1175,1180,1186,1192,1200,1207,1214,1220,1227,1233,1236,1242,1248,1252,1255,1261,1267,1273,1278,1283,1288,1292,1296,1300,1306,1311,1315,1318,1324,1330,1334,1339,1344,1350,1354,1358,1362,1366,1371,1374,1379,1382,1387,1389,1392,1395,1399,1403,1406,1409,1412,1416,1420,1423,1428,1431,1435,1440,1442,1445,1448,1451,1455,1462,1466,1471,1477,1482,1485,1490,1494,1498,1500,1504,1507,1510,1514,1517,1522,1525,1528,1532,1536,1539,1545,1549,1553,1560,1566,1572,1577,1584,1590,1596,1600,1607,1614,1620,1624,1629,1635,1638,1642,1645,1647,1650,1653,1656,1659,1662,1665,1667,1670,1673,1676,1679,1681,1686,1688,1690,1693,1697,1699,1702,1706,1710,1714,1717,1721,1725,1728,1731,1734,1737,1741,1743,1746,1748,1751,1753,1756,1759,1762,1764,1768,1770,1773,1776,1780,1783,1786,1789,1793,1797,1800,1803,1807,1810,1813,1816,1820,1827,1832,1836,1841,1843,1846,1851,1855,1857,1860,1862,1867,1871,1873,1876,1879,1881,1885,1888,1891,1894,1898,1903,1906,1909,1915,1919,1921,1925,1930,1935,1938,1942,1947,1954,1958,1963,1970,1972,1975,1978,1982,1986,1989,1991,1994,1996,1999,2003,2007,2011,2014,2017,2020,2023,2025,2029,2032],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},547,44.7371,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",44.5,44.855,-0.12,-0.27,194998.748776,948,44.6831,{"date":194,"open":195,"high":195,"low":21,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.05,44.85,-0.17,-0.38,60546.270958,549,44.8257,{"date":203,"open":204,"high":205,"low":196,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.11,45.145,45.02,-0.18,-0.4,345584.709613,1327,45.0654,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.22,45.3491,45.0248,45.2,-0.39,-0.86,90616.664749,782,45.1479,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",45.62,45.65,45.37,45.59,-0.05,-0.11,57289.096397,566,45.519,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.09,46.2,45.64,-0.53,-1.15,84337.6053,682,45.8743,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",46.74,46.0705,46.17,-0.7,-1.49,58368.473577,612,46.2359,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",46.93,46.9499,46.7699,46.87,0,97640.55,465,46.8588,{"date":265,"open":266,"high":267,"low":268,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.84,46.88,46.75,0.26,0.56,41965.533624,339,46.8229,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",46.73,46.5401,46.61,-0.26,-0.55,51360.30811,383,46.6019,{"date":285,"open":286,"high":287,"low":288,"close":259,"change":289,"percent_change":102,"volume":290,"transactions":291,"vwap":292},"2026-09-17",46.77,46.91,46.7392,0.47,139286.4854,690,46.8233,{"date":294,"open":295,"high":276,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",46.45,46.38,46.4,0.1,0.22,129627.137552,475,46.5959,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",46.28,46.3582,46.22,46.3,-0.07,-0.15,39114.06636,347,46.2903,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",46.33,46.575,46.175,46.37,-0.02,-0.04,450421.05787,439,46.5377,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",46.62,46.65,46.373169,46.39,0.04,0.09,311025.562977,354,46.4065,{"date":337,"open":338,"high":327,"low":316,"close":339,"change":340,"percent_change":240,"volume":341,"transactions":342,"vwap":343},"2026-09-10",46.52,46.35,-0.54,300334.260666,507,46.3867,{"date":345,"open":346,"high":347,"low":268,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",47.02,47.08,46.89,-0.16,-0.34,39958.105039,351,46.889,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":320,"percent_change":321,"volume":359,"transactions":360,"vwap":361},"2026-09-08",47.16,46.94,47.05,42794.252618,331,47.0483,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",47.1,47.1941,47.06,47.07,0.0367,0.08,52537.554271,328,47.1179,{"date":374,"open":356,"high":375,"low":376,"close":377,"change":378,"percent_change":299,"volume":379,"transactions":380,"vwap":381},"2026-09-03",47.1948,47.0156,47.0333,0.1033,28163.7783,294,47.1161,{"date":383,"open":357,"high":384,"low":385,"close":256,"change":331,"percent_change":332,"volume":386,"transactions":387,"vwap":388},"2026-09-02",46.9799,46.8419,41216.680362,287,46.8833,{"date":390,"open":391,"high":392,"low":259,"close":348,"change":198,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",46.95,47.14,-0.8,28199.996845,366,46.9828,{"date":398,"open":399,"high":400,"low":356,"close":401,"change":207,"percent_change":198,"volume":402,"transactions":403,"vwap":404},"2026-08-31",47.28,47.3499,47.27,89059.306548,442,47.249,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":207,"percent_change":198,"volume":411,"transactions":412,"vwap":413},"2026-08-28",47.58,47.7746,47.4301,47.45,32055.428148,256,47.5242,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":22,"percent_change":23,"volume":420,"transactions":421,"vwap":422},"2026-08-27",47.66,47.7099,47.5711,47.63,29337.50702,268,47.6413,{"date":424,"open":425,"high":426,"low":407,"close":426,"change":229,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",47.6261,47.69,-0.1,43658.6309,322,47.6089,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",47.57,47.74,47.49,0.43,0.91,53486.54196,319,47.6354,{"date":442,"open":399,"high":443,"low":444,"close":445,"change":446,"percent_change":52,"volume":447,"transactions":448,"vwap":449},"2026-08-24",47.405,47.25,47.31,0.23,52527.20515,394,47.3445,{"date":451,"open":452,"high":453,"low":454,"close":347,"change":455,"percent_change":279,"volume":456,"transactions":457,"vwap":458},"2026-08-21",47.13,47.1655,47.03,-0.125,88731.48212,449,47.0661,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",47.18,47.29,47.1338,47.205,-0.2861,-0.6,72984.833781,398,47.2082,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",47.46,47.5799,47.365,47.4911,0.5544,1.18,26977.609387,239,47.4689,{"date":482,"open":276,"high":483,"low":276,"close":484,"change":485,"percent_change":299,"volume":486,"transactions":487,"vwap":488},"2026-08-18",46.96,46.9367,0.1021,71419.35998,424,46.8543,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",47,47.0549,46.8301,46.8346,-0.3054,-0.65,46136.06575,404,46.9442,{"date":501,"open":502,"high":503,"low":504,"close":392,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",47.26,47.280949,47.0668,-0.28,-0.59,37370.857421,343,47.1341,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":51,"vwap":519},"2026-08-13",47.41,47.6099,47.3829,47.42,0.2615,0.55,23690.328822,47.4378,{"date":521,"open":445,"high":522,"low":523,"close":524,"change":525,"percent_change":320,"volume":526,"transactions":527,"vwap":528},"2026-08-12",47.3139,47.1252,47.1585,-0.0115,37666.9636,281,47.2187,{"date":530,"open":444,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",47.3085,47.1246,47.17,0.07,0.15,44377.6716,295,47.2171,{"date":540,"open":462,"high":462,"low":541,"close":364,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",47.0861,-0.37,-0.78,38277.019741,346,47.1591,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":446,"volume":553,"transactions":200,"vwap":554},"2026-08-07",47.52,47.3527,47.47,0.11,79984.552417,47.4176,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",47.44,47.5,47.315,47.36,-0.23,-0.48,35177.13852,443,47.3984,{"date":567,"open":433,"high":568,"low":569,"close":570,"change":534,"percent_change":535,"volume":571,"transactions":572,"vwap":573},"2026-08-05",47.6584,47.53,47.59,50309.0193,553,47.5978,{"date":575,"open":515,"high":576,"low":577,"close":549,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",47.54,47.3862,0.36,0.76,56759.316737,440,47.4876,{"date":584,"open":392,"high":585,"low":392,"close":356,"change":320,"percent_change":321,"volume":586,"transactions":587,"vwap":588},"2026-08-03",47.245,25118.0146,264,47.1932,{"date":590,"open":462,"high":462,"low":591,"close":461,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",47.025,-0.216,-0.46,43212.068171,471,47.1106,{"date":598,"open":599,"high":410,"low":502,"close":600,"change":601,"percent_change":298,"volume":602,"transactions":603,"vwap":604},"2026-07-30",47.35,47.396,0.046,74795.5438,358,47.355,{"date":606,"open":607,"high":607,"low":608,"close":599,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",47.88,47.32,-0.57,-1.19,36930.82914,375,47.6482,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":578,"volume":620,"transactions":621,"vwap":622},"2026-07-28",47.76,47.9799,47.92,0.171,37994.1886,303,47.9016,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",47.72,47.7578,47.6417,47.749,0.239,0.5,27142.278565,218,47.7188,{"date":635,"open":558,"high":416,"low":558,"close":636,"change":637,"percent_change":331,"volume":638,"transactions":639,"vwap":640},"2026-07-24",47.51,0.02,26726.3243,197,47.5529,{"date":642,"open":643,"high":644,"low":645,"close":435,"change":646,"percent_change":647,"volume":648,"transactions":272,"vwap":649},"2026-07-23",47.43,47.5299,47.39,-0.2145,-0.45,39425.365558,47.4583,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",47.8023,47.8097,47.68,47.7045,-0.1055,-0.22,41769.369,272,47.7421,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":350,"volume":667,"transactions":412,"vwap":668},"2026-07-21",47.91,47.7926,47.81,-0.161,31714.896125,47.8402,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":466,"volume":675,"transactions":676,"vwap":677},"2026-07-20",48.1895,47.9431,47.971,-0.289,19050.31596,231,48.0124,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":369,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",48.3,48.375,48.24,48.26,0.17,26753.46014,241,48.2953,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":427,"volume":695,"transactions":696,"vwap":697},"2026-07-16",48.02,48.1939,48,48.18,-0.0496,45191.03427,332,48.1177,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",48.1,48.28,48.2296,0.1796,0.37,31074.806298,195,48.2243,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":369,"percent_change":684,"volume":714,"transactions":715,"vwap":716},"2026-07-14",48.0701,48.197,48.0401,48.05,16402.7839,224,48.113,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",48.14,48.175,47.96,47.97,-0.32,-0.66,47818.208748,431,48.0644,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":229,"percent_change":427,"volume":733,"transactions":9,"vwap":732},"2026-07-10",48.41,48.23,48.29,30100,{"date":735,"open":701,"high":736,"low":737,"close":738,"change":534,"percent_change":535,"volume":739,"transactions":9,"vwap":738},"2026-07-09",48.45,48.27,48.34,33600,{"date":741,"open":683,"high":742,"low":743,"close":737,"change":427,"percent_change":744,"volume":745,"transactions":9,"vwap":737},"2026-07-08",48.31,48.12,-0.21,59300,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",48.66,48.7,48.37,-0.51,-1.04,47100,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":320,"percent_change":321,"volume":759,"transactions":9,"vwap":757},"2026-07-06",48.85,48.88,48.75,31600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":107,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-02",48.82,48.93,48.8,48.9,0.12,38200,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",48.79,48.94,48.84,-0.41,-0.83,34600,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",49.6,49.63,49.25,-0.47,-0.95,51300,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":298,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",49.65,49.72,0.2,17500,{"date":791,"open":792,"high":786,"low":792,"close":793,"change":229,"percent_change":427,"volume":794,"transactions":9,"vwap":793},"2026-06-26",49.5,49.62,15100,{"date":796,"open":797,"high":798,"low":778,"close":799,"change":260,"percent_change":260,"volume":800,"transactions":9,"vwap":799},"2026-06-25",49.71,49.84,49.67,39200,{"date":802,"open":803,"high":797,"low":804,"close":799,"change":52,"percent_change":45,"volume":805,"transactions":9,"vwap":799},"2026-06-24",49.64,49.61,27000,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":107,"volume":812,"transactions":9,"vwap":810},"2026-06-23",49.11,49.32,49.18,0.03,30600,{"date":814,"open":810,"high":815,"low":816,"close":817,"change":279,"percent_change":239,"volume":818,"transactions":9,"vwap":817},"2026-06-22",49.21,49.040001,49.15,42700,{"date":820,"open":778,"high":778,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-18",49.36,49.41,0.19,0.39,40900,{"date":827,"open":821,"high":828,"low":829,"close":830,"change":320,"percent_change":321,"volume":831,"transactions":9,"vwap":830},"2026-06-17",49.46,49.16,49.22,30800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":684,"percent_change":152,"volume":838,"transactions":9,"vwap":837},"2026-06-16",49.19,49.35,49.13,49.24,268600,{"date":840,"open":841,"high":837,"low":842,"close":843,"change":637,"percent_change":331,"volume":844,"transactions":9,"vwap":843},"2026-06-15",49.2,49.049999,49.07,46600,{"date":846,"open":847,"high":848,"low":765,"close":842,"change":849,"percent_change":349,"volume":850,"transactions":9,"vwap":842},"2026-06-12",49.02,49.09,-0.08,44600,{"date":852,"open":853,"high":854,"low":855,"close":836,"change":517,"percent_change":117,"volume":856,"transactions":9,"vwap":836},"2026-06-11",48.74,49.17,48.71,27400,{"date":858,"open":749,"high":859,"low":860,"close":861,"change":188,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-10",48.76,48.5,48.58,-0.25,333200,{"date":865,"open":866,"high":855,"low":867,"close":749,"change":868,"percent_change":270,"volume":869,"transactions":9,"vwap":749},"2026-06-09",48.64,48.54,0.27,64700,{"date":871,"open":758,"high":758,"low":872,"close":872,"change":561,"percent_change":781,"volume":873,"transactions":9,"vwap":872},"2026-06-08",48.43,40300,{"date":875,"open":876,"high":770,"low":866,"close":748,"change":877,"percent_change":506,"volume":878,"transactions":9,"vwap":748},"2026-06-05",48.73,-0.29,25900,{"date":880,"open":881,"high":882,"low":765,"close":883,"change":766,"percent_change":122,"volume":884,"transactions":9,"vwap":883},"2026-06-04",49,49.029999,48.95,34400,{"date":886,"open":772,"high":757,"low":876,"close":887,"change":349,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-03",48.83,-0.33,192100,{"date":891,"open":848,"high":848,"low":771,"close":892,"change":893,"percent_change":298,"volume":894,"transactions":9,"vwap":892},"2026-06-02",48.99,0.05,316800,{"date":896,"open":897,"high":771,"low":898,"close":771,"change":349,"percent_change":888,"volume":878,"transactions":9,"vwap":771},"2026-06-01",48.62,48.59,{"date":900,"open":901,"high":902,"low":842,"close":903,"change":811,"percent_change":107,"volume":904,"transactions":9,"vwap":903},"2026-05-29",49.14,49.23,49.099998,16500,{"date":906,"open":907,"high":908,"low":772,"close":843,"change":909,"percent_change":704,"volume":910,"transactions":9,"vwap":843},"2026-05-28",48.89,49.12,0.18,26600,{"date":912,"open":756,"high":913,"low":887,"close":907,"change":552,"percent_change":446,"volume":914,"transactions":9,"vwap":907},"2026-05-27",48.96,65100,{"date":916,"open":917,"high":757,"low":749,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-26",48.87,48.78,0.28,0.58,27100,{"date":923,"open":860,"high":924,"low":925,"close":860,"change":684,"percent_change":152,"volume":926,"transactions":9,"vwap":860},"2026-05-22",48.53,48.32,17000,{"date":928,"open":692,"high":738,"low":607,"close":929,"change":909,"percent_change":704,"volume":930,"transactions":9,"vwap":929},"2026-05-21",48.33,49300,{"date":932,"open":426,"high":933,"low":426,"close":934,"change":935,"percent_change":102,"volume":936,"transactions":9,"vwap":934},"2026-05-20",48.2,48.15,0.48,35200,{"date":938,"open":939,"high":940,"low":576,"close":941,"change":942,"percent_change":496,"volume":943,"transactions":9,"vwap":941},"2026-05-19",47.73,47.78,47.67,-0.31,44200,{"date":945,"open":743,"high":693,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-18",47.89,47.98,-0.09,-0.19,43400,{"date":952,"open":934,"high":693,"low":953,"close":954,"change":466,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-15",48.029999,48.07,-1.23,48100,{"date":958,"open":762,"high":756,"low":959,"close":959,"change":331,"percent_change":369,"volume":856,"transactions":9,"vwap":959},"2026-05-14",48.67,{"date":961,"open":866,"high":748,"low":860,"close":962,"change":229,"percent_change":427,"volume":963,"transactions":9,"vwap":962},"2026-05-13",48.63,53200,{"date":965,"open":764,"high":764,"low":866,"close":966,"change":561,"percent_change":781,"volume":967,"transactions":9,"vwap":966},"2026-05-12",48.68,50100,{"date":969,"open":842,"high":842,"low":765,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-11",48.91,-0.24,-0.49,45300,{"date":975,"open":836,"high":830,"low":908,"close":817,"change":122,"percent_change":976,"volume":977,"transactions":9,"vwap":817},"2026-05-08",0.51,41000,{"date":979,"open":780,"high":780,"low":917,"close":765,"change":877,"percent_change":506,"volume":980,"transactions":9,"vwap":765},"2026-05-07",28200,{"date":982,"open":836,"high":841,"low":903,"close":834,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":834},"2026-05-06",0.41,0.84,26700,{"date":987,"open":962,"high":762,"low":962,"close":918,"change":122,"percent_change":988,"volume":989,"transactions":9,"vwap":918},"2026-05-05",0.52,16900,{"date":991,"open":966,"high":966,"low":992,"close":924,"change":189,"percent_change":280,"volume":993,"transactions":9,"vwap":924},"2026-05-04",48.4,30000,{"date":995,"open":996,"high":892,"low":959,"close":764,"change":260,"percent_change":260,"volume":997,"transactions":9,"vwap":764},"2026-05-01",48.72,22300,{"date":999,"open":763,"high":913,"low":859,"close":764,"change":1000,"percent_change":637,"volume":1001,"transactions":9,"vwap":764},"2026-04-30",0.01,36600,{"date":1003,"open":913,"high":1004,"low":770,"close":770,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":770},"2026-04-29",48.97,-0.36,-0.73,24000,{"date":1009,"open":847,"high":829,"low":913,"close":817,"change":637,"percent_change":331,"volume":800,"transactions":9,"vwap":817},"2026-04-28",{"date":1011,"open":1012,"high":1013,"low":848,"close":836,"change":561,"percent_change":781,"volume":1014,"transactions":9,"vwap":836},"2026-04-27",49.26,49.28,24700,{"date":1016,"open":810,"high":1017,"low":810,"close":821,"change":893,"percent_change":298,"volume":1018,"transactions":9,"vwap":821},"2026-04-24",49.43,18100,{"date":1020,"open":1021,"high":1022,"low":829,"close":1023,"change":23,"percent_change":279,"volume":1024,"transactions":9,"vwap":1023},"2026-04-23",49.44,49.52,49.31,12800,{"date":1026,"open":1027,"high":779,"low":1017,"close":1021,"change":1028,"percent_change":919,"volume":1029,"transactions":9,"vwap":1021},"2026-04-22",49.56,0.14,13500,{"date":1031,"open":1022,"high":1032,"low":1033,"close":1033,"change":862,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-21",49.57,49.3,-0.5,17700,{"date":1037,"open":778,"high":778,"low":1038,"close":1039,"change":22,"percent_change":188,"volume":1040,"transactions":9,"vwap":1039},"2026-04-20",49.49,49.55,340400,{"date":1042,"open":803,"high":797,"low":1027,"close":804,"change":127,"percent_change":1043,"volume":1044,"transactions":9,"vwap":804},"2026-04-17",0.81,26800,{"date":1046,"open":828,"high":1047,"low":854,"close":815,"change":279,"percent_change":239,"volume":1048,"transactions":9,"vwap":815},"2026-04-16",49.48,20100,{"date":1050,"open":1022,"high":1039,"low":822,"close":1051,"change":1052,"percent_change":505,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",49.47,-0.14,21000,{"date":1055,"open":1056,"high":793,"low":1056,"close":804,"change":122,"percent_change":976,"volume":1057,"transactions":9,"vwap":804},"2026-04-14",49.4,88700,{"date":1059,"open":908,"high":1060,"low":1061,"close":821,"change":909,"percent_change":704,"volume":1062,"transactions":9,"vwap":821},"2026-04-13",49.38,49.080002,44900,{"date":1064,"open":837,"high":1013,"low":1061,"close":810,"change":948,"percent_change":207,"volume":1065,"transactions":9,"vwap":810},"2026-04-10",135400,{"date":1067,"open":854,"high":1021,"low":1061,"close":1068,"change":260,"percent_change":260,"volume":1069,"transactions":9,"vwap":1068},"2026-04-09",49.27,205700,{"date":1071,"open":1039,"high":1039,"low":834,"close":1068,"change":788,"percent_change":983,"volume":1072,"transactions":9,"vwap":1068},"2026-04-08",28100,{"date":1074,"open":913,"high":843,"low":866,"close":843,"change":331,"percent_change":369,"volume":1075,"transactions":9,"vwap":843},"2026-04-07",57800,{"date":1077,"open":771,"high":836,"low":1078,"close":882,"change":320,"percent_change":321,"volume":1079,"transactions":9,"vwap":882},"2026-04-06",48.92,33700,{"date":1081,"open":748,"high":848,"low":748,"close":842,"change":446,"percent_change":289,"volume":1082,"transactions":9,"vwap":842},"2026-04-02",138500,{"date":1084,"open":764,"high":816,"low":764,"close":762,"change":349,"percent_change":888,"volume":1085,"transactions":9,"vwap":762},"2026-04-01",360400,{"date":1087,"open":881,"high":810,"low":138,"close":1088,"change":1089,"percent_change":436,"volume":1090,"transactions":9,"vwap":1088},"2026-03-31",48.98,0.21,21700,{"date":1092,"open":1093,"high":970,"low":876,"close":1094,"change":935,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",48.81,48.77,0.99,50000,{"date":1098,"open":701,"high":1099,"low":1100,"close":732,"change":723,"percent_change":724,"volume":1101,"transactions":9,"vwap":732},"2026-03-27",48.52,48.25,33500,{"date":1103,"open":770,"high":757,"low":924,"close":1104,"change":208,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-26",48.61,-0.82,43700,{"date":1108,"open":1109,"high":848,"low":771,"close":1110,"change":578,"percent_change":159,"volume":1111,"transactions":9,"vwap":1110},"2026-03-25",49.060001,49.0099983,26100,{"date":1113,"open":872,"high":1094,"low":872,"close":1114,"change":207,"percent_change":542,"volume":1115,"transactions":9,"vwap":1114},"2026-03-24",48.65,27800,{"date":1117,"open":962,"high":881,"low":1118,"close":887,"change":704,"percent_change":579,"volume":1119,"transactions":9,"vwap":887},"2026-03-23",48.56,16100,{"date":1121,"open":847,"high":882,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-20",48.38,48.46,-0.85,-1.72,47000,{"date":1128,"open":892,"high":1021,"low":763,"close":1023,"change":1089,"percent_change":436,"volume":1075,"transactions":9,"vwap":1023},"2026-03-19",{"date":1130,"open":1131,"high":821,"low":1061,"close":903,"change":505,"percent_change":609,"volume":1132,"transactions":9,"vwap":903},"2026-03-18",49.33,18600,{"date":1134,"open":837,"high":1056,"low":837,"close":1060,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1060},"2026-03-17",0.3,0.61,31400,{"date":1139,"open":854,"high":830,"low":882,"close":1061,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1061},"2026-03-16",0.31,0.64,141700,{"date":1144,"open":903,"high":810,"low":758,"close":1094,"change":279,"percent_change":239,"volume":1145,"transactions":9,"vwap":1094},"2026-03-13",25500,{"date":1147,"open":901,"high":810,"low":1004,"close":882,"change":561,"percent_change":781,"volume":1148,"transactions":9,"vwap":882},"2026-03-12",43500,{"date":1150,"open":1032,"high":1032,"low":901,"close":1012,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1012},"2026-03-11",-0.63,-1.26,32900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":888,"percent_change":724,"volume":856,"transactions":9,"vwap":1159},"2026-03-10",50.080002,50.19,49.86,49.89,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":142,"percent_change":1141,"volume":1166,"transactions":9,"vwap":1165},"2026-03-09",49.75,50.3,49.73,50.22,39900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":279,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-06",49.82,50.13,49.7,49.9,-0.52,27900,{"date":1176,"open":1177,"high":1157,"low":1178,"close":1177,"change":862,"percent_change":1034,"volume":1179,"transactions":9,"vwap":1177},"2026-03-05",50.16,50,43900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1182,"change":321,"percent_change":849,"volume":1185,"transactions":9,"vwap":1182},"2026-03-04",50.41,50.5,50.37,36700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":331,"percent_change":369,"volume":1191,"transactions":9,"vwap":1190},"2026-03-03",50.09,50.55,50.45,190100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1182,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1182},"2026-03-02",50.53,50.54,50.38,-0.61,-1.2,189200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":298,"percent_change":788,"volume":1206,"transactions":9,"vwap":1205},"2026-02-27",51,51.099998,50.95,51.02,18500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1028,"percent_change":919,"volume":1213,"transactions":9,"vwap":1212},"2026-02-26",50.85,50.94,50.8,50.92,21900,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":112,"percent_change":320,"volume":1219,"transactions":9,"vwap":1218},"2026-02-25",50.74,50.91,50.78,32300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":331,"percent_change":369,"volume":1226,"transactions":9,"vwap":1225},"2026-02-24",50.82,50.84,50.75,50.79,20800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1224,"change":893,"percent_change":298,"volume":1232,"transactions":9,"vwap":1224},"2026-02-23",50.73,50.87,50.71,20600,{"date":1234,"open":1224,"high":1224,"low":1189,"close":1235,"change":229,"percent_change":427,"volume":997,"transactions":9,"vwap":1235},"2026-02-20",50.7,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1224,"change":298,"percent_change":788,"volume":1241,"transactions":9,"vwap":1224},"2026-02-19",50.64,50.77,50.63,28500,{"date":1243,"open":1244,"high":1230,"low":1245,"close":1245,"change":310,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-18",50.76,50.65,-0.3,18000,{"date":1249,"open":1250,"high":1230,"low":1239,"close":1211,"change":534,"percent_change":1028,"volume":1251,"transactions":9,"vwap":1211},"2026-02-17",50.81,38300,{"date":1253,"open":1235,"high":1218,"low":1245,"close":1229,"change":299,"percent_change":1254,"volume":1226,"transactions":9,"vwap":1229},"2026-02-13",0.44,{"date":1256,"open":1165,"high":1257,"low":1165,"close":1258,"change":935,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-12",50.56,50.51,0.96,25800,{"date":1262,"open":1263,"high":1157,"low":1264,"close":1265,"change":349,"percent_change":723,"volume":1266,"transactions":9,"vwap":1265},"2026-02-11",50.0099983,49.98,50.029999,90000,{"date":1268,"open":1170,"high":1269,"low":1270,"close":1157,"change":127,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1157},"2026-02-10",50.27,50.099998,0.8,23700,{"date":1274,"open":786,"high":1275,"low":786,"close":1276,"change":321,"percent_change":849,"volume":1277,"transactions":9,"vwap":1276},"2026-02-09",49.87,49.79,69600,{"date":1279,"open":1169,"high":1280,"low":1281,"close":1280,"change":1000,"percent_change":637,"volume":1282,"transactions":9,"vwap":1280},"2026-02-06",49.83,49.69,32600,{"date":1284,"open":778,"high":1169,"low":1285,"close":1169,"change":1254,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1169},"2026-02-05",49.53,0.89,26900,{"date":1289,"open":1021,"high":1290,"low":1033,"close":1060,"change":230,"percent_change":657,"volume":1291,"transactions":9,"vwap":1060},"2026-02-04",49.51,112600,{"date":1293,"open":1294,"high":1290,"low":1131,"close":1038,"change":1000,"percent_change":637,"volume":1295,"transactions":9,"vwap":1038},"2026-02-03",49.45,210700,{"date":1297,"open":779,"high":779,"low":828,"close":1047,"change":505,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1047},"2026-02-02",-0.56,95400,{"date":1301,"open":798,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":208,"volume":1305,"transactions":9,"vwap":1303},"2026-01-30",49.93,49.76,-0.2,51800,{"date":1307,"open":1164,"high":1308,"low":1281,"close":1309,"change":331,"percent_change":369,"volume":1310,"transactions":9,"vwap":1309},"2026-01-29",49.99,49.96,86400,{"date":1312,"open":1263,"high":1263,"low":1169,"close":1313,"change":948,"percent_change":207,"volume":1314,"transactions":9,"vwap":1313},"2026-01-28",49.92,22100,{"date":1316,"open":1177,"high":1157,"low":1263,"close":1263,"change":657,"percent_change":1317,"volume":1282,"transactions":9,"vwap":1263},"2026-01-27",-0.44,{"date":1319,"open":1320,"high":1321,"low":1157,"close":1322,"change":1028,"percent_change":919,"volume":1323,"transactions":9,"vwap":1322},"2026-01-26",50.25,50.33,50.23,29400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1188,"change":534,"percent_change":1028,"volume":1329,"transactions":9,"vwap":1188},"2026-01-23",50.040001,50.12,49.88,34700,{"date":1331,"open":1169,"high":1265,"low":1276,"close":1332,"change":823,"percent_change":147,"volume":1333,"transactions":9,"vwap":1332},"2026-01-22",50.02,32100,{"date":1335,"open":1336,"high":1159,"low":1294,"close":1280,"change":147,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1280},"2026-01-21",49.54,0.77,65500,{"date":1340,"open":792,"high":779,"low":1341,"close":1294,"change":239,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1294},"2026-01-20",49.37,-1.06,64200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1264,"change":561,"percent_change":593,"volume":1349,"transactions":9,"vwap":1264},"2026-01-16",50.14,50.17,49.95,31000,{"date":1351,"open":1196,"high":1196,"low":1352,"close":1353,"change":260,"percent_change":260,"volume":783,"transactions":9,"vwap":1353},"2026-01-15",50.18,50.21,{"date":1355,"open":1265,"high":1320,"low":1265,"close":1353,"change":1356,"percent_change":935,"volume":1357,"transactions":9,"vwap":1353},"2026-01-14",0.24,31200,{"date":1359,"open":1308,"high":1263,"low":1328,"close":1360,"change":298,"percent_change":788,"volume":1361,"transactions":9,"vwap":1360},"2026-01-13",49.97,14100,{"date":1363,"open":1280,"high":1308,"low":1364,"close":1275,"change":310,"percent_change":1246,"volume":1365,"transactions":9,"vwap":1275},"2026-01-12",49.8,63500,{"date":1367,"open":1368,"high":1265,"low":1368,"close":1332,"change":1369,"percent_change":137,"volume":1370,"transactions":9,"vwap":1332},"2026-01-09",49.66,0.33,23300,{"date":1372,"open":797,"high":1373,"low":1368,"close":1281,"change":279,"percent_change":1173,"volume":921,"transactions":9,"vwap":1281},"2026-01-08",49.78,{"date":1375,"open":1178,"high":1376,"low":1377,"close":1348,"change":909,"percent_change":578,"volume":1378,"transactions":9,"vwap":1348},"2026-01-07",50.060001,49.85,45600,{"date":1380,"open":1171,"high":1373,"low":1285,"close":1381,"change":321,"percent_change":849,"volume":1132,"transactions":9,"vwap":1381},"2026-01-06",49.77,{"date":1383,"open":1384,"high":1280,"low":793,"close":1385,"change":823,"percent_change":147,"volume":1386,"transactions":9,"vwap":1385},"2026-01-05",49.68,49.81,78200,{"date":1388,"open":1381,"high":1381,"low":1032,"close":793,"change":849,"percent_change":349,"volume":1272,"transactions":9,"vwap":793},"2026-01-02",{"date":1390,"open":1377,"high":1264,"low":1384,"close":1171,"change":862,"percent_change":1034,"volume":1391,"transactions":9,"vwap":1171},"2025-12-31",32800,{"date":1393,"open":1172,"high":1263,"low":1158,"close":1348,"change":309,"percent_change":1052,"volume":1394,"transactions":9,"vwap":1348},"2025-12-30",66800,{"date":1396,"open":1263,"high":1332,"low":1397,"close":1332,"change":332,"percent_change":909,"volume":1398,"transactions":9,"vwap":1332},"2025-12-29",49.91,66100,{"date":1400,"open":1376,"high":1401,"low":1280,"close":1302,"change":948,"percent_change":207,"volume":1402,"transactions":9,"vwap":1302},"2025-12-26",50.07,13300,{"date":1404,"open":1328,"high":1332,"low":1377,"close":1332,"change":868,"percent_change":1405,"volume":1323,"transactions":9,"vwap":1332},"2025-12-24",0.54,{"date":1407,"open":1285,"high":1373,"low":1285,"close":1162,"change":534,"percent_change":1028,"volume":1408,"transactions":9,"vwap":1162},"2025-12-23",46100,{"date":1410,"open":1171,"high":797,"low":793,"close":1384,"change":1411,"percent_change":22,"volume":1378,"transactions":9,"vwap":1384},"2025-12-22",-0.03,{"date":1413,"open":1373,"high":1158,"low":1384,"close":797,"change":723,"percent_change":1414,"volume":1415,"transactions":9,"vwap":797},"2025-12-19",-0.64,151300,{"date":1417,"open":1156,"high":1418,"low":1264,"close":1265,"change":1419,"percent_change":142,"volume":884,"transactions":9,"vwap":1265},"2025-12-18",50.15,0.16,{"date":1421,"open":1158,"high":1313,"low":1381,"close":1275,"change":229,"percent_change":427,"volume":1422,"transactions":9,"vwap":1275},"2025-12-17",129400,{"date":1424,"open":1285,"high":1425,"low":1285,"close":1313,"change":684,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1313},"2025-12-16",49.94,0.34,29900,{"date":1429,"open":1328,"high":1302,"low":1281,"close":1162,"change":534,"percent_change":1028,"volume":1430,"transactions":9,"vwap":1162},"2025-12-15",325300,{"date":1432,"open":797,"high":1164,"low":778,"close":1384,"change":542,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1384},"2025-12-12",-0.74,293700,{"date":1436,"open":1163,"high":1437,"low":1265,"close":1438,"change":320,"percent_change":321,"volume":1439,"transactions":9,"vwap":1438},"2025-12-11",50.35,50.049999,29700,{"date":1441,"open":1313,"high":1418,"low":1328,"close":1401,"change":1419,"percent_change":142,"volume":1106,"transactions":9,"vwap":1401},"2025-12-10",{"date":1443,"open":1270,"high":1270,"low":1275,"close":1397,"change":112,"percent_change":320,"volume":1444,"transactions":9,"vwap":1397},"2025-12-09",24500,{"date":1446,"open":1447,"high":1447,"low":1276,"close":1313,"change":310,"percent_change":1246,"volume":950,"transactions":9,"vwap":1313},"2025-12-08",50.24,{"date":1449,"open":1165,"high":1322,"low":1178,"close":1401,"change":207,"percent_change":1005,"volume":1450,"transactions":9,"vwap":1401},"2025-12-05",29000,{"date":1452,"open":1453,"high":1453,"low":1347,"close":1320,"change":310,"percent_change":1246,"volume":1454,"transactions":9,"vwap":1320},"2025-12-04",50.36,37400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":766,"percent_change":1356,"volume":1461,"transactions":9,"vwap":1460},"2025-12-03",50.39,50.48,50.28,50.4,28000,{"date":1463,"open":1347,"high":1464,"low":1170,"close":1459,"change":298,"percent_change":788,"volume":1465,"transactions":9,"vwap":1459},"2025-12-02",50.34,81300,{"date":1467,"open":1165,"high":1269,"low":1177,"close":1352,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1352},"2025-12-01",-0.72,-1.41,224100,{"date":1472,"open":1473,"high":1474,"low":1218,"close":1475,"change":1052,"percent_change":189,"volume":1476,"transactions":9,"vwap":1475},"2025-11-28",50.97,51.0099983,50.9,12700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":299,"percent_change":436,"volume":1226,"transactions":9,"vwap":1481},"2025-11-26",50.6,51.07,51.040001,{"date":1483,"open":1211,"high":1202,"low":1211,"close":1222,"change":1484,"percent_change":269,"volume":1357,"transactions":9,"vwap":1222},"2025-11-25",0.13,{"date":1486,"open":1238,"high":1231,"low":1189,"close":1487,"change":1135,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-24",50.69,0.6,22400,{"date":1491,"open":1492,"high":1492,"low":1163,"close":1457,"change":298,"percent_change":788,"volume":1493,"transactions":9,"vwap":1457},"2025-11-21",50.46,61000,{"date":1495,"open":1496,"high":1196,"low":1496,"close":1497,"change":1028,"percent_change":919,"volume":1287,"transactions":9,"vwap":1497},"2025-11-20",50.11,50.29,{"date":1499,"open":1196,"high":1196,"low":1346,"close":1418,"change":309,"percent_change":1052,"volume":1148,"transactions":9,"vwap":1418},"2025-11-19",{"date":1501,"open":1502,"high":1502,"low":1188,"close":1165,"change":811,"percent_change":107,"volume":1503,"transactions":9,"vwap":1165},"2025-11-18",50.31,17800,{"date":1505,"open":1157,"high":1437,"low":1177,"close":1157,"change":331,"percent_change":369,"volume":1506,"transactions":9,"vwap":1157},"2025-11-17",30500,{"date":1508,"open":1492,"high":1492,"low":1170,"close":1418,"change":657,"percent_change":1317,"volume":1509,"transactions":9,"vwap":1418},"2025-11-14",20400,{"date":1511,"open":1512,"high":1512,"low":1453,"close":1184,"change":723,"percent_change":1151,"volume":1513,"transactions":9,"vwap":1184},"2025-11-13",50.66,43300,{"date":1515,"open":1516,"high":1218,"low":1479,"close":1487,"change":1000,"percent_change":637,"volume":878,"transactions":9,"vwap":1487},"2025-11-12",50.67,{"date":1518,"open":1479,"high":1244,"low":1189,"close":1519,"change":446,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-11",50.68,0.46,25000,{"date":1523,"open":1184,"high":1195,"low":1184,"close":1190,"change":107,"percent_change":766,"volume":1524,"transactions":9,"vwap":1190},"2025-11-10",17600,{"date":1526,"open":1321,"high":1258,"low":1321,"close":1457,"change":197,"percent_change":350,"volume":1527,"transactions":9,"vwap":1457},"2025-11-07",25400,{"date":1529,"open":1492,"high":1530,"low":1492,"close":1257,"change":1369,"percent_change":137,"volume":1531,"transactions":9,"vwap":1257},"2025-11-06",50.58,33200,{"date":1533,"open":1534,"high":1534,"low":1352,"close":1322,"change":888,"percent_change":496,"volume":1535,"transactions":9,"vwap":1322},"2025-11-05",50.43,39300,{"date":1537,"open":1538,"high":1516,"low":1538,"close":1257,"change":332,"percent_change":909,"volume":989,"transactions":9,"vwap":1257},"2025-11-04",50.42,{"date":1540,"open":1190,"high":1541,"low":1464,"close":1542,"change":198,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-03",50.49,50.47,-0.75,41900,{"date":1546,"open":1547,"high":1548,"low":1218,"close":1209,"change":1304,"percent_change":218,"volume":1174,"transactions":9,"vwap":1209},"2025-10-31",51.049999,51.060001,{"date":1550,"open":1212,"high":1551,"low":1212,"close":1547,"change":505,"percent_change":280,"volume":1552,"transactions":9,"vwap":1547},"2025-10-30",51.14,41300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":218,"percent_change":1543,"volume":1559,"transactions":9,"vwap":1558},"2025-10-29",51.54,51.7,51.29,51.33,85500,{"date":1561,"open":1562,"high":25,"low":1563,"close":1564,"change":107,"percent_change":766,"volume":1565,"transactions":9,"vwap":1564},"2025-10-28",51.67,51.63,51.72,33800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":909,"percent_change":152,"volume":1571,"transactions":9,"vwap":1569},"2025-10-27",51.5,51.66,51.4,42500,{"date":1573,"open":1555,"high":1555,"low":1574,"close":1575,"change":107,"percent_change":766,"volume":1576,"transactions":9,"vwap":1575},"2025-10-24",51.41,51.48,39000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":949,"percent_change":542,"volume":1583,"transactions":9,"vwap":1582},"2025-10-23",51.45,51.55,51.38,51.42,190700,{"date":1585,"open":1586,"high":1563,"low":1587,"close":1588,"change":893,"percent_change":298,"volume":1589,"transactions":9,"vwap":1588},"2025-10-22",51.57,51.47,51.61,13700,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1028,"percent_change":868,"volume":1595,"transactions":9,"vwap":1594},"2025-10-21",51.49,51.69,51.56,25200,{"date":1597,"open":1581,"high":1582,"low":1598,"close":1582,"change":788,"percent_change":824,"volume":1599,"transactions":9,"vwap":1582},"2025-10-20",51.34,17100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":948,"percent_change":207,"volume":1606,"transactions":9,"vwap":1605},"2025-10-17",51.26,51.27,51.09,51.22,20700,{"date":1608,"open":1205,"high":1609,"low":1610,"close":1611,"change":868,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-16",51.36,50.99,51.31,0.53,14900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1481,"change":811,"percent_change":107,"volume":1619,"transactions":9,"vwap":1481},"2025-10-15",51.15,51.28,50.93,100500,{"date":1621,"open":1222,"high":1548,"low":1225,"close":1474,"change":535,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1474},"2025-10-14",0.29,28900,{"date":1625,"open":1519,"high":1626,"low":1258,"close":1627,"change":369,"percent_change":1419,"volume":1628,"transactions":9,"vwap":1627},"2025-10-13",50.88,50.86,20200,{"date":1630,"open":1487,"high":1209,"low":1631,"close":1218,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1218},"2025-10-10",50.61,0.42,0.83,26200,{"date":1636,"open":1184,"high":1457,"low":1459,"close":1453,"change":229,"percent_change":427,"volume":1637,"transactions":9,"vwap":1453},"2025-10-09",22700,{"date":1639,"open":1530,"high":1640,"low":1457,"close":1182,"change":811,"percent_change":107,"volume":1641,"transactions":9,"vwap":1182},"2025-10-08",50.62,20300,{"date":1643,"open":1184,"high":1183,"low":1644,"close":1196,"change":1484,"percent_change":269,"volume":1119,"transactions":9,"vwap":1196},"2025-10-07",50.32,{"date":1646,"open":1321,"high":1492,"low":1322,"close":1320,"change":877,"percent_change":609,"volume":1282,"transactions":9,"vwap":1320},"2025-10-06",{"date":1648,"open":1238,"high":1238,"low":1541,"close":1195,"change":22,"percent_change":188,"volume":1649,"transactions":9,"vwap":1195},"2025-10-03",92300,{"date":1651,"open":1458,"high":1519,"low":1492,"close":1479,"change":766,"percent_change":1356,"volume":1652,"transactions":9,"vwap":1479},"2025-10-02",18200,{"date":1654,"open":1183,"high":1189,"low":1453,"close":1458,"change":112,"percent_change":320,"volume":1655,"transactions":9,"vwap":1458},"2025-10-01",45400,{"date":1657,"open":1245,"high":1244,"low":1534,"close":1541,"change":188,"percent_change":971,"volume":1658,"transactions":9,"vwap":1541},"2025-09-30",15500,{"date":1660,"open":1541,"high":1519,"low":1541,"close":1631,"change":142,"percent_change":1141,"volume":1661,"transactions":9,"vwap":1631},"2025-09-29",22000,{"date":1663,"open":1502,"high":1542,"low":1353,"close":1497,"change":260,"percent_change":260,"volume":1664,"transactions":9,"vwap":1497},"2025-09-26",19000,{"date":1666,"open":1320,"high":1502,"low":1376,"close":1497,"change":948,"percent_change":207,"volume":1391,"transactions":9,"vwap":1497},"2025-09-25",{"date":1668,"open":1669,"high":1492,"low":1165,"close":1196,"change":1304,"percent_change":208,"volume":1521,"transactions":9,"vwap":1196},"2025-09-24",50.44,{"date":1671,"open":1669,"high":1530,"low":1321,"close":1530,"change":919,"percent_change":270,"volume":1672,"transactions":9,"vwap":1530},"2025-09-23",19800,{"date":1674,"open":1196,"high":1538,"low":1320,"close":1163,"change":207,"percent_change":1005,"volume":1675,"transactions":9,"vwap":1163},"2025-09-22",12100,{"date":1677,"open":1669,"high":1678,"low":1437,"close":1458,"change":320,"percent_change":321,"volume":989,"transactions":9,"vwap":1458},"2025-09-19",50.52,{"date":1680,"open":1678,"high":1240,"low":1196,"close":1183,"change":888,"percent_change":496,"volume":1634,"transactions":9,"vwap":1183},"2025-09-18",{"date":1682,"open":1203,"high":1683,"low":1216,"close":1684,"change":188,"percent_change":971,"volume":1685,"transactions":9,"vwap":1684},"2025-09-17",51.21,50.83,31100,{"date":1687,"open":1475,"high":1547,"low":1626,"close":1204,"change":320,"percent_change":321,"volume":1641,"transactions":9,"vwap":1204},"2025-09-16",{"date":1689,"open":1217,"high":1481,"low":1475,"close":1473,"change":122,"percent_change":52,"volume":1111,"transactions":9,"vwap":1473},"2025-09-15",{"date":1691,"open":1216,"high":1225,"low":1257,"close":1692,"change":279,"percent_change":751,"volume":1338,"transactions":9,"vwap":1692},"2025-09-12",50.72,{"date":1694,"open":1640,"high":1547,"low":1640,"close":1695,"change":578,"percent_change":1696,"volume":1333,"transactions":9,"vwap":1695},"2025-09-11",50.98,0.71,{"date":1698,"open":1183,"high":1218,"low":1538,"close":1640,"change":1089,"percent_change":1632,"volume":1444,"transactions":9,"vwap":1640},"2025-09-10",{"date":1700,"open":1182,"high":1458,"low":1322,"close":1182,"change":349,"percent_change":723,"volume":1701,"transactions":9,"vwap":1182},"2025-09-09",51100,{"date":1703,"open":1184,"high":1530,"low":1321,"close":1704,"change":436,"percent_change":1705,"volume":1565,"transactions":9,"vwap":1704},"2025-09-08",50.57,0.86,{"date":1707,"open":1326,"high":1347,"low":1308,"close":1346,"change":1488,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1346},"2025-09-05",1.21,124300,{"date":1711,"open":1060,"high":1039,"low":780,"close":1336,"change":1426,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1336},"2025-09-04",0.69,28600,{"date":1715,"open":772,"high":1012,"low":772,"close":841,"change":289,"percent_change":1259,"volume":1716,"transactions":9,"vwap":841},"2025-09-03",308200,{"date":1718,"open":1719,"high":859,"low":1719,"close":876,"change":1034,"percent_change":1720,"volume":1323,"transactions":9,"vwap":876},"2025-09-02",48.6,-1.02,{"date":1722,"open":1723,"high":1131,"low":817,"close":902,"change":862,"percent_change":751,"volume":1724,"transactions":9,"vwap":902},"2025-08-29",49.29,42300,{"date":1726,"open":1023,"high":1285,"low":1023,"close":1047,"change":122,"percent_change":976,"volume":1727,"transactions":9,"vwap":1047},"2025-08-28",40700,{"date":1729,"open":881,"high":1068,"low":883,"close":902,"change":22,"percent_change":188,"volume":1730,"transactions":9,"vwap":902},"2025-08-27",38900,{"date":1732,"open":837,"high":1023,"low":843,"close":1723,"change":321,"percent_change":849,"volume":1733,"transactions":9,"vwap":1723},"2025-08-26",49900,{"date":1735,"open":1723,"high":1017,"low":837,"close":1131,"change":229,"percent_change":427,"volume":1736,"transactions":9,"vwap":1131},"2025-08-25",61100,{"date":1738,"open":810,"high":1290,"low":810,"close":1060,"change":127,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1060},"2025-08-22",0.82,23400,{"date":1742,"open":1061,"high":1061,"low":917,"close":1088,"change":1246,"percent_change":1197,"volume":759,"transactions":9,"vwap":1088},"2025-08-21",{"date":1744,"open":817,"high":1023,"low":817,"close":1013,"change":331,"percent_change":369,"volume":1745,"transactions":9,"vwap":1013},"2025-08-20",21400,{"date":1747,"open":808,"high":837,"low":903,"close":837,"change":1089,"percent_change":436,"volume":1736,"transactions":9,"vwap":837},"2025-08-19",{"date":1749,"open":817,"high":817,"low":970,"close":882,"change":427,"percent_change":1304,"volume":1750,"transactions":9,"vwap":882},"2025-08-18",22200,{"date":1752,"open":810,"high":1068,"low":816,"close":836,"change":1304,"percent_change":773,"volume":1450,"transactions":9,"vwap":836},"2025-08-15",{"date":1754,"open":792,"high":1336,"low":837,"close":1131,"change":189,"percent_change":340,"volume":1755,"transactions":9,"vwap":1131},"2025-08-14",33100,{"date":1757,"open":792,"high":799,"low":1047,"close":778,"change":1426,"percent_change":1712,"volume":1758,"transactions":9,"vwap":778},"2025-08-13",151000,{"date":1760,"open":836,"high":1012,"low":843,"close":1012,"change":948,"percent_change":207,"volume":1761,"transactions":9,"vwap":1012},"2025-08-12",27700,{"date":1763,"open":821,"high":1017,"low":1013,"close":835,"change":107,"percent_change":766,"volume":1310,"transactions":9,"vwap":835},"2025-08-11",{"date":1765,"open":1131,"high":1766,"low":815,"close":1723,"change":949,"percent_change":198,"volume":1767,"transactions":9,"vwap":1723},"2025-08-08",49.34,32500,{"date":1769,"open":1285,"high":799,"low":1341,"close":1047,"change":1411,"percent_change":22,"volume":1767,"transactions":9,"vwap":1047},"2025-08-07",{"date":1771,"open":1017,"high":1336,"low":847,"close":1290,"change":310,"percent_change":1246,"volume":1772,"transactions":9,"vwap":1290},"2025-08-06",48900,{"date":1774,"open":1017,"high":1384,"low":1017,"close":1368,"change":1484,"percent_change":269,"volume":1775,"transactions":9,"vwap":1368},"2025-08-05",40000,{"date":1777,"open":828,"high":1778,"low":821,"close":1285,"change":868,"percent_change":517,"volume":1779,"transactions":9,"vwap":1285},"2025-08-04",49.58,59400,{"date":1781,"open":837,"high":1341,"low":841,"close":1012,"change":909,"percent_change":704,"volume":1782,"transactions":9,"vwap":1012},"2025-08-01",62400,{"date":1784,"open":854,"high":1723,"low":882,"close":1061,"change":1484,"percent_change":868,"volume":1785,"transactions":9,"vwap":1061},"2025-07-31",54900,{"date":1787,"open":763,"high":836,"low":970,"close":883,"change":1246,"percent_change":1197,"volume":1788,"transactions":9,"vwap":883},"2025-07-30",38700,{"date":1790,"open":770,"high":780,"low":770,"close":780,"change":1791,"percent_change":1708,"volume":1792,"transactions":9,"vwap":780},"2025-07-29",0.59,34200,{"date":1794,"open":1795,"high":859,"low":1719,"close":748,"change":744,"percent_change":1796,"volume":1323,"transactions":9,"vwap":748},"2025-07-28",48.69,-0.43,{"date":1798,"open":898,"high":917,"low":867,"close":917,"change":122,"percent_change":976,"volume":1799,"transactions":9,"vwap":917},"2025-07-25",31700,{"date":1801,"open":736,"high":853,"low":736,"close":897,"change":309,"percent_change":1052,"volume":1802,"transactions":9,"vwap":897},"2025-07-24",18700,{"date":1804,"open":866,"high":876,"low":1805,"close":1795,"change":23,"percent_change":189,"volume":1806,"transactions":9,"vwap":1795},"2025-07-23",48.57,30300,{"date":1808,"open":1719,"high":907,"low":1719,"close":762,"change":122,"percent_change":976,"volume":1809,"transactions":9,"vwap":762},"2025-07-22",106300,{"date":1811,"open":996,"high":1093,"low":1805,"close":1805,"change":919,"percent_change":920,"volume":1812,"transactions":9,"vwap":1805},"2025-07-21",66500,{"date":1814,"open":925,"high":925,"low":731,"close":732,"change":332,"percent_change":823,"volume":1815,"transactions":9,"vwap":732},"2025-07-18",21500,{"date":1817,"open":934,"high":701,"low":1818,"close":933,"change":298,"percent_change":1089,"volume":1819,"transactions":9,"vwap":933},"2025-07-17",48.09,317100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":331,"percent_change":369,"volume":1826,"transactions":9,"vwap":1825},"2025-07-16",48.19,48.35,47.79,48.099998,29100,{"date":1828,"open":1122,"high":872,"low":1829,"close":1830,"change":1246,"percent_change":1831,"volume":818,"transactions":9,"vwap":1830},"2025-07-15",48.0099983,48.060001,-0.62,{"date":1833,"open":742,"high":736,"low":1822,"close":1834,"change":1411,"percent_change":22,"volume":1835,"transactions":9,"vwap":1834},"2025-07-14",48.36,47500,{"date":1837,"open":1118,"high":861,"low":738,"close":1838,"change":280,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-11",48.39,-1.12,43000,{"date":1842,"open":917,"high":1088,"low":855,"close":771,"change":107,"percent_change":766,"volume":1272,"transactions":9,"vwap":771},"2025-07-10",{"date":1844,"open":1719,"high":765,"low":898,"close":757,"change":127,"percent_change":1633,"volume":1845,"transactions":9,"vwap":757},"2025-07-09",39800,{"date":1847,"open":1823,"high":1848,"low":680,"close":1849,"change":230,"percent_change":561,"volume":1850,"transactions":9,"vwap":1849},"2025-07-08",48.49,48.48,35900,{"date":1852,"open":887,"high":887,"low":1849,"close":898,"change":781,"percent_change":1853,"volume":1854,"transactions":9,"vwap":898},"2025-07-07",-0.96,59600,{"date":1856,"open":842,"high":834,"low":913,"close":1109,"change":1052,"percent_change":505,"volume":1461,"transactions":9,"vwap":1109},"2025-07-03",{"date":1858,"open":1004,"high":841,"low":913,"close":841,"change":207,"percent_change":1005,"volume":1859,"transactions":9,"vwap":841},"2025-07-02",50900,{"date":1861,"open":1131,"high":1056,"low":810,"close":1060,"change":321,"percent_change":849,"volume":884,"transactions":9,"vwap":1060},"2025-07-01",{"date":1863,"open":1013,"high":1022,"low":810,"close":1864,"change":704,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-30",49.42,0.75,58000,{"date":1868,"open":816,"high":1033,"low":1078,"close":842,"change":197,"percent_change":1869,"volume":1870,"transactions":9,"vwap":842},"2025-06-27",-0.35,42400,{"date":1872,"open":882,"high":830,"low":757,"close":830,"change":868,"percent_change":517,"volume":1840,"transactions":9,"vwap":830},"2025-06-26",{"date":1874,"open":765,"high":913,"low":918,"close":883,"change":849,"percent_change":349,"volume":1875,"transactions":9,"vwap":883},"2025-06-25",44700,{"date":1877,"open":1719,"high":903,"low":1719,"close":882,"change":704,"percent_change":579,"volume":1878,"transactions":9,"vwap":882},"2025-06-24",71400,{"date":1880,"open":1114,"high":765,"low":1114,"close":748,"change":552,"percent_change":446,"volume":1799,"transactions":9,"vwap":748},"2025-06-23",{"date":1882,"open":992,"high":1795,"low":925,"close":1883,"change":229,"percent_change":427,"volume":1884,"transactions":9,"vwap":1883},"2025-06-20",48.55,35400,{"date":1886,"open":866,"high":1094,"low":1887,"close":1719,"change":298,"percent_change":1089,"volume":1287,"transactions":9,"vwap":1719},"2025-06-18",48.44,{"date":1889,"open":1838,"high":1118,"low":701,"close":860,"change":1369,"percent_change":1712,"volume":1890,"transactions":9,"vwap":860},"2025-06-17",37700,{"date":1892,"open":1122,"high":1805,"low":934,"close":1893,"change":279,"percent_change":340,"volume":1655,"transactions":9,"vwap":1893},"2025-06-16",48.17,{"date":1895,"open":897,"high":959,"low":1896,"close":872,"change":1317,"percent_change":1897,"volume":1232,"transactions":9,"vwap":872},"2025-06-13",48.22,-0.9,{"date":1899,"open":855,"high":757,"low":897,"close":917,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":917},"2025-06-12",0.45,0.93,46700,{"date":1904,"open":683,"high":924,"low":1100,"close":1905,"change":823,"percent_change":824,"volume":1251,"transactions":9,"vwap":1905},"2025-06-11",48.42,{"date":1907,"open":742,"high":1823,"low":1825,"close":731,"change":823,"percent_change":127,"volume":1908,"transactions":9,"vwap":731},"2025-06-10",35500,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1484,"percent_change":868,"volume":1914,"transactions":9,"vwap":1913},"2025-06-09",47.84,48.11,48.040001,31900,{"date":1916,"open":719,"high":934,"low":607,"close":663,"change":1796,"percent_change":1917,"volume":1918,"transactions":9,"vwap":663},"2025-06-06",-0.89,21600,{"date":1920,"open":924,"high":1118,"low":925,"close":738,"change":230,"percent_change":561,"volume":1634,"transactions":9,"vwap":738},"2025-06-05",{"date":1922,"open":933,"high":1805,"low":1923,"close":736,"change":1136,"percent_change":1924,"volume":1287,"transactions":9,"vwap":736},"2025-06-04",48.13,1.28,{"date":1926,"open":1927,"high":1830,"low":1928,"close":1911,"change":331,"percent_change":369,"volume":1929,"transactions":9,"vwap":1911},"2025-06-03",47.94,47.75,61300,{"date":1931,"open":1911,"high":663,"low":1932,"close":1933,"change":340,"percent_change":1839,"volume":1934,"transactions":9,"vwap":1933},"2025-06-02",47.62,47.8,184600,{"date":1936,"open":693,"high":738,"low":719,"close":738,"change":1484,"percent_change":868,"volume":1937,"transactions":9,"vwap":738},"2025-05-30",25700,{"date":1939,"open":1818,"high":1896,"low":1829,"close":1940,"change":578,"percent_change":1865,"volume":1941,"transactions":9,"vwap":1940},"2025-05-29",48.21,23500,{"date":1943,"open":1944,"high":663,"low":941,"close":1945,"change":949,"percent_change":208,"volume":1946,"transactions":9,"vwap":1945},"2025-05-28",47.9,47.85,22600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1913,"change":1952,"percent_change":1953,"volume":1733,"transactions":9,"vwap":1913},"2025-05-27",47.82,48.080002,47.7,0.7,1.48,{"date":1955,"open":1956,"high":1956,"low":462,"close":1957,"change":893,"percent_change":552,"volume":1349,"transactions":9,"vwap":1957},"2025-05-23",47.48,47.34,{"date":1959,"open":1960,"high":1957,"low":1961,"close":462,"change":1356,"percent_change":976,"volume":1962,"transactions":9,"vwap":462},"2025-05-22",46.85,46.83,55300,{"date":1964,"open":472,"high":1965,"low":1966,"close":1967,"change":1543,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-05-21",47.6,46.98,47.049999,-1.57,66900,{"date":1971,"open":1949,"high":1944,"low":616,"close":1933,"change":189,"percent_change":1298,"volume":1884,"transactions":9,"vwap":1933},"2025-05-20",{"date":1973,"open":435,"high":1912,"low":472,"close":954,"change":427,"percent_change":744,"volume":1974,"transactions":9,"vwap":954},"2025-05-19",69500,{"date":1976,"open":1838,"high":1838,"low":1825,"close":1893,"change":1484,"percent_change":868,"volume":1977,"transactions":9,"vwap":1893},"2025-05-16",116800,{"date":1979,"open":1928,"high":1950,"low":1980,"close":1913,"change":436,"percent_change":66,"volume":1981,"transactions":9,"vwap":1913},"2025-05-15",47.71,35600,{"date":1983,"open":946,"high":663,"low":570,"close":1984,"change":1246,"percent_change":1151,"volume":1985,"transactions":9,"vwap":1984},"2025-05-14",47.61,23900,{"date":1987,"open":692,"high":690,"low":1933,"close":663,"change":948,"percent_change":949,"volume":1988,"transactions":9,"vwap":663},"2025-05-13",88500,{"date":1990,"open":954,"high":1100,"low":692,"close":692,"change":197,"percent_change":1869,"volume":1126,"transactions":9,"vwap":692},"2025-05-12",{"date":1992,"open":1940,"high":929,"low":719,"close":1893,"change":331,"percent_change":369,"volume":1993,"transactions":9,"vwap":1893},"2025-05-09",31500,{"date":1995,"open":962,"high":962,"low":1923,"close":1923,"change":208,"percent_change":1105,"volume":1053,"transactions":9,"vwap":1923},"2025-05-08",{"date":1997,"open":867,"high":748,"low":1849,"close":924,"change":909,"percent_change":704,"volume":1998,"transactions":9,"vwap":924},"2025-05-07",35000,{"date":2000,"open":953,"high":1838,"low":2001,"close":1823,"change":637,"percent_change":331,"volume":2002,"transactions":9,"vwap":1823},"2025-05-06",47.95,36100,{"date":2004,"open":682,"high":929,"low":2005,"close":929,"change":309,"percent_change":1052,"volume":2006,"transactions":9,"vwap":929},"2025-05-05",47.99,50400,{"date":2008,"open":736,"high":867,"low":925,"close":992,"change":505,"percent_change":2009,"volume":2010,"transactions":9,"vwap":992},"2025-05-02",-0.58,60200,{"date":2012,"open":882,"high":882,"low":924,"close":966,"change":1173,"percent_change":1342,"volume":2013,"transactions":9,"vwap":966},"2025-05-01",204400,{"date":2015,"open":1012,"high":1056,"low":901,"close":841,"change":350,"percent_change":2016,"volume":1185,"transactions":9,"vwap":841},"2025-04-30",-0.69,{"date":2018,"open":810,"high":1039,"low":810,"close":1336,"change":446,"percent_change":289,"volume":2019,"transactions":9,"vwap":1336},"2025-04-29",116300,{"date":2021,"open":1110,"high":835,"low":771,"close":1023,"change":299,"percent_change":1900,"volume":2022,"transactions":9,"vwap":1023},"2025-04-28",75500,{"date":2024,"open":842,"high":810,"low":913,"close":848,"change":1426,"percent_change":1952,"volume":1241,"transactions":9,"vwap":848},"2025-04-25",{"date":2026,"open":1805,"high":770,"low":924,"close":758,"change":1405,"percent_change":2027,"volume":2028,"transactions":9,"vwap":758},"2025-04-24",1.12,47800,{"date":2030,"open":1004,"high":816,"low":1923,"close":1940,"change":436,"percent_change":66,"volume":2031,"transactions":9,"vwap":1940},"2025-04-23",51000,{"date":179,"open":2033,"high":1829,"low":616,"close":940,"change":310,"percent_change":942,"volume":2028,"transactions":9,"vwap":940},47.93]