[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTPZ":3,"homepage-market-summary":29,"stock-historical-LTPZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LTPZ","2026-10-05",{"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},"PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.385,5.52,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.57,44.73,44.76,44.37,44.9,-0.33,-0.73,1047671.279549,54.87,181418.81781265337,1.9,4295,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},151028,55125323.270976,-14.11,"2025-04-23",[181,184,194,205,216,226,236,247,257,267,277,288,298,308,317,325,334,344,354,364,371,381,391,400,407,416,425,435,442,452,462,471,481,487,498,506,515,526,535,543,552,561,569,579,588,596,603,613,623,631,640,647,655,663,672,681,691,701,711,720,731,739,745,749,756,763,771,779,786,792,800,807,816,822,831,839,847,855,862,865,874,882,889,895,903,908,915,921,926,933,941,946,951,957,964,971,976,983,990,993,996,1001,1008,1013,1020,1027,1033,1037,1040,1044,1050,1057,1064,1071,1078,1084,1092,1097,1102,1110,1116,1123,1128,1132,1136,1139,1144,1148,1152,1158,1162,1167,1173,1177,1183,1190,1194,1199,1203,1208,1214,1221,1227,1230,1234,1242,1249,1256,1262,1268,1274,1279,1286,1293,1301,1308,1313,1317,1321,1327,1332,1337,1343,1348,1356,1359,1362,1366,1369,1372,1375,1379,1381,1383,1390,1396,1401,1404,1411,1417,1422,1428,1433,1436,1439,1442,1448,1452,1455,1459,1462,1467,1472,1475,1479,1483,1486,1488,1492,1495,1498,1501,1505,1508,1512,1516,1519,1522,1526,1530,1534,1538,1542,1549,1555,1559,1563,1568,1571,1575,1578,1582,1586,1591,1596,1601,1604,1609,1613,1617,1621,1627,1633,1640,1648,1654,1661,1668,1675,1681,1686,1692,1697,1703,1709,1714,1718,1724,1728,1732,1737,1740,1743,1746,1749,1752,1755,1761,1765,1768,1772,1775,1779,1782,1787,1791,1794,1797,1799,1801,1805,1808,1812,1816,1819,1822,1824,1827,1830,1833,1836,1839,1843,1846,1849,1852,1855,1858,1861,1864,1867,1869,1872,1875,1878,1880,1883,1886,1890,1894,1898,1901,1903,1907,1910,1914,1917,1921,1924,1927,1930,1936,1938,1941,1944,1947,1949,1952,1954,1959,1962,1965,1968,1971,1974,1976,1979,1983,1986,1990,1994,1997,2001,2004,2009,2012,2016,2019,2022,2025,2028,2031,2035,2039,2045,2048,2051,2055,2058,2060,2063,2066,2069,2072,2077,2080,2084,2087,2090,2094,2100,2103,2106,2109,2114],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5303,44.5427,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",45.17,45.4,44.79,-0.16,-0.36,825238.404203,4551,45.0353,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",44.63,45.22,44.55,45.06,-0.04,-0.09,995667.121201,5470,44.9125,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",45.24,45.255,44.87,45.1,-0.05,-0.11,1203336.387975,5223,44.9728,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",45.29,44.98,45.15,-0.21,-0.46,1062110.966231,4675,45.1167,{"date":227,"open":228,"high":229,"low":220,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",45.44,45.54,45.36,-0.47,-1.03,809491.896213,3476,45.3175,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",45.85,45.8786,45.51,45.83,-0.01,-0.02,1065955.613979,5123,45.6983,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":23,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",46.44,46.53,45.75,45.84,-1.57,885737.028604,5424,46.1024,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",47.32,46.46,46.57,-0.84,-1.77,1644484.39454,3887,46.7982,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":221,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",47.56,47.58,47.315,47.41,-0.44,408999.760202,1763,47.3984,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",47.31,47.63,47.272872,47.62,0.58,1.23,399658.364531,2627,47.43,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":140,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",47.15,47.2,47.01,47.04,-0.72,247103.274323,1214,47.0752,{"date":299,"open":300,"high":287,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",47.22,47.125,47.38,0.37,0.79,604588.49598,2475,47.2642,{"date":309,"open":310,"high":311,"low":292,"close":292,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",47.28,47.6499,-0.14,-0.3,570037.308613,2735,47.2635,{"date":318,"open":293,"high":291,"low":319,"close":290,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",46.975,-0.13,-0.27,491834.051448,3445,47.1082,{"date":326,"open":327,"high":328,"low":329,"close":310,"change":130,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",47.3,47.64,47.06,0.19,610595.130684,3411,47.3306,{"date":335,"open":336,"high":337,"low":290,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",47.59,47.69,47.19,-0.31,-0.65,638977.829131,3343,47.363,{"date":345,"open":346,"high":347,"low":259,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",47.48,47.77,47.5,-0.39,-0.81,771547.717226,3906,47.5097,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":22,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",48.22,48.27,47.7,47.89,-0.68,398653.200469,2327,47.9625,{"date":365,"open":366,"high":367,"low":368,"close":356,"change":130,"percent_change":330,"volume":369,"transactions":275,"vwap":370},"2026-09-08",48.3,48.315,48.06,226951.627835,48.1898,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",48.13,48.2291,48.04,0.08,0.17,160343.099175,1036,48.1338,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",48.19,48.33,48.05,0.01,0.02,423534.182506,2599,48.2001,{"date":392,"open":368,"high":393,"low":394,"close":375,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",48.09,47.87,0.15,0.31,269443.692748,1932,47.9549,{"date":401,"open":402,"high":385,"low":403,"close":359,"change":243,"percent_change":200,"volume":404,"transactions":405,"vwap":406},"2026-09-01",47.78,47.76,422925.232871,1963,47.8923,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":339,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",47.93,47.72,47.91,-0.64,307502.298912,2106,47.821,{"date":417,"open":418,"high":419,"low":373,"close":356,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",48.48,48.7,-0.28,-0.58,380967.808106,2275,48.3396,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",48.46,48.5899,48.44,48.5,0,212894.947215,1362,48.5183,{"date":436,"open":418,"high":437,"low":438,"close":430,"change":243,"percent_change":200,"volume":439,"transactions":440,"vwap":441},"2026-08-26",48.5302,48.34,211399.829546,1301,48.4589,{"date":443,"open":384,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",48.5854,48.24,48.52,0.43,0.89,339577.505259,1673,48.4596,{"date":453,"open":454,"high":455,"low":456,"close":393,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",48.02,48.31,48.005,0.33,0.69,665288.624146,2949,48.1304,{"date":463,"open":464,"high":465,"low":358,"close":403,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",47.96,48.0062,-0.54,-1.12,396697.447631,2189,47.8273,{"date":472,"open":473,"high":474,"low":475,"close":366,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",47.86,48.32,47.79,-0.03,-0.06,556437.305005,2507,48.0765,{"date":482,"open":455,"high":427,"low":373,"close":384,"change":44,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",1.83,827191.28693,3948,48.2795,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",47.17,47.51,47.1,47.46,0.29,0.61,440821.769343,2160,47.3405,{"date":499,"open":269,"high":270,"low":500,"close":489,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",47.13,-0.5,-1.05,549200.899542,2458,47.3239,{"date":507,"open":508,"high":359,"low":509,"close":510,"change":140,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",47.81,47.53,47.67,-0.71,335104.464013,2214,47.683,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",47.9,48.2,47.88,48.01,0.295,0.62,953518.049474,1888,48.0255,{"date":527,"open":359,"high":359,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",47.6801,47.715,0.025,0.05,252049.066496,1769,47.7851,{"date":536,"open":337,"high":537,"low":280,"close":337,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",47.8202,0.03,0.06,252349.939464,2008,47.679,{"date":544,"open":394,"high":411,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",47.645,47.66,-0.32,-0.67,653190.427075,3473,47.7545,{"date":553,"open":554,"high":375,"low":555,"close":556,"change":377,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",47.94,47.83,47.98,0.36,391735.863299,1623,47.9501,{"date":562,"open":563,"high":564,"low":403,"close":508,"change":312,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",47.97,47.99,-0.29,121517.815632,1751,47.848,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":211,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",48.14,48.18,47.935,47.95,-0.1,112739.446252,1187,48.0646,{"date":580,"open":520,"high":581,"low":411,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",48.07,48,0.26,0.54,406872.487778,1809,48.0003,{"date":589,"open":347,"high":590,"low":546,"close":591,"change":592,"percent_change":466,"volume":593,"transactions":594,"vwap":595},"2026-08-03",47.9142,47.74,-0.26,352033.173489,2344,47.796,{"date":597,"open":375,"high":375,"low":598,"close":582,"change":599,"percent_change":140,"volume":600,"transactions":601,"vwap":602},"2026-07-31",47.725,-0.165,393066.149214,2689,47.8596,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":189,"volume":610,"transactions":611,"vwap":612},"2026-07-30",48.28,48.4273,48.105,48.165,-0.075,356386.131876,2385,48.2224,{"date":614,"open":615,"high":616,"low":617,"close":445,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",48.64,48.78,48.16,-0.4,-0.82,153354.898881,1479,48.4856,{"date":624,"open":384,"high":625,"low":605,"close":615,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",48.8099,0.39,0.81,188900.819939,1326,48.6515,{"date":632,"open":633,"high":634,"low":445,"close":635,"change":200,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",48.47,48.5388,48.25,-0.08,256204.123005,1235,48.376,{"date":641,"open":384,"high":642,"low":635,"close":643,"change":386,"percent_change":387,"volume":644,"transactions":645,"vwap":646},"2026-07-24",48.565,48.29,187451.928104,1559,48.4012,{"date":648,"open":635,"high":649,"low":650,"close":605,"change":86,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",48.38,48.23,-0.49,415618.263204,2136,48.3102,{"date":656,"open":657,"high":625,"low":446,"close":446,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",48.8,-0.2,-0.41,216753.981024,903,48.6646,{"date":664,"open":616,"high":665,"low":666,"close":667,"change":668,"percent_change":420,"volume":669,"transactions":670,"vwap":671},"2026-07-21",48.82,48.6201,48.72,-0.1387,108814.599941,743,48.693,{"date":673,"open":674,"high":675,"low":657,"close":676,"change":677,"percent_change":548,"volume":678,"transactions":679,"vwap":680},"2026-07-20",49.08,49.15,48.8587,-0.3313,75454.249305,783,48.9467,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",49.09,49.28,49.19,0.375,0.77,77548.935986,650,49.1871,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":592,"volume":698,"transactions":699,"vwap":700},"2026-07-16",48.79,48.9,48.74,48.815,-0.125,77705.760171,609,48.8031,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":201,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",49,49.18,48.905,48.94,-0.18,99017.253756,529,49.0786,{"date":712,"open":713,"high":714,"low":706,"close":715,"change":716,"percent_change":376,"volume":717,"transactions":718,"vwap":719},"2026-07-14",48.96,49.215,49.03,0.04,172837.905634,1276,49.0475,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-13",49.06,49.089,48.92,48.99,-0.22,-0.45,264631.756092,1689,48.9734,{"date":732,"open":675,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",49.25,49.040001,49.21,0.07,0.14,63100,{"date":740,"open":741,"high":733,"low":742,"close":743,"change":716,"percent_change":376,"volume":744,"transactions":9,"vwap":743},"2026-07-09",49.11,49.099998,49.14,57000,{"date":746,"open":747,"high":747,"low":734,"close":742,"change":726,"percent_change":727,"volume":748,"transactions":9,"vwap":742},"2026-07-08",49.22,123200,{"date":750,"open":751,"high":751,"low":684,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",49.64,49.32,-0.48,-0.96,97300,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":477,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-06",49.89,49.66,49.8,-0.12,82300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":737,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",49.81,50.029999,49.74,49.86,0.28,92100,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",49.82,50.0099983,49.72,-0.93,-1.84,138800,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",51.35,50.65,-0.78,-1.52,69000,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":330,"percent_change":303,"volume":791,"transactions":9,"vwap":790},"2026-06-29",51.28,51.47,51.43,170900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":376,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-26",51.07,51.3,51.049999,51.24,0.16,51500,{"date":801,"open":802,"high":789,"low":803,"close":804,"change":531,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-25",51.38,51.14,51.16,0.1,93200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",50.92,51.19,50.88,51.11,0.64,1.27,115000,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":212,"percent_change":726,"volume":821,"transactions":9,"vwap":820},"2026-06-23",50.55,50.69,50.47,50100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",50.81,50.9,50.5,50.58,-0.55,-1.08,94300,{"date":832,"open":803,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",51.22,50.97,51.13,0.3,0.59,1299800,{"date":840,"open":841,"high":803,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",51,50.74,50.83,-0.19,-0.37,117100,{"date":848,"open":849,"high":803,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",50.91,50.89,51.02,0.25,0.49,395600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":431,"percent_change":431,"volume":861,"transactions":9,"vwap":860},"2026-06-15",50.95,50.99,50.76,50.77,40400,{"date":863,"open":782,"high":860,"low":826,"close":860,"change":531,"percent_change":805,"volume":864,"transactions":9,"vwap":860},"2026-06-12",43300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",50.37,50.8,50.22,50.72,0.53,1.06,46300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":221,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-10",50.46,50.61,50.16,50.19,-0.42,136900,{"date":883,"open":884,"high":876,"low":885,"close":886,"change":836,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",50.32,50.21,50.4,0.6,77900,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":140,"percent_change":548,"volume":894,"transactions":9,"vwap":893},"2026-06-08",50.6,50.080002,50.099998,100200,{"date":896,"open":897,"high":891,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",50.45,50.38,50.44,-0.35,-0.69,68000,{"date":904,"open":811,"high":811,"low":905,"close":906,"change":376,"percent_change":798,"volume":907,"transactions":9,"vwap":906},"2026-06-04",50.7,50.79,55700,{"date":909,"open":906,"high":910,"low":911,"close":912,"change":913,"percent_change":651,"volume":914,"transactions":9,"vwap":912},"2026-06-03",50.82,50.54,50.71,-0.25,362500,{"date":916,"open":794,"high":917,"low":825,"close":918,"change":539,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-02",51.09,50.96,0.12,93400,{"date":922,"open":860,"high":857,"low":923,"close":825,"change":421,"percent_change":924,"volume":925,"transactions":9,"vwap":825},"2026-06-01",50.63,-1.13,109100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":387,"percent_change":716,"volume":932,"transactions":9,"vwap":931},"2026-05-29",51.51,51.59,51.4,51.48,47600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":583,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-28",51.36,51.56,51.29,51.46,0.51,93100,{"date":942,"open":797,"high":943,"low":810,"close":944,"change":716,"percent_change":376,"volume":945,"transactions":9,"vwap":944},"2026-05-27",51.39,51.2,58500,{"date":947,"open":803,"high":810,"low":851,"close":804,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":804},"2026-05-26",0.38,0.75,235000,{"date":952,"open":953,"high":954,"low":886,"close":955,"change":115,"percent_change":458,"volume":956,"transactions":9,"vwap":955},"2026-05-22",50.67,50.84,50.78,192700,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":166,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",50.25,50.43,50.07,0.4,134100,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":115,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-20",49.9,50.36,50.23,0.7,141000,{"date":972,"open":973,"high":774,"low":759,"close":974,"change":565,"percent_change":421,"volume":975,"transactions":9,"vwap":974},"2026-05-19",49.84,49.88,158500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":320,"percent_change":592,"volume":982,"transactions":9,"vwap":981},"2026-05-18",50.28,50.35,50.049999,50.17,182500,{"date":984,"open":978,"high":985,"low":981,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-15",50.31,50.3,-0.51,-1,164000,{"date":991,"open":835,"high":803,"low":824,"close":824,"change":243,"percent_change":200,"volume":992,"transactions":9,"vwap":824},"2026-05-14",82700,{"date":994,"open":918,"high":918,"low":842,"close":843,"change":243,"percent_change":200,"volume":995,"transactions":9,"vwap":843},"2026-05-13",72000,{"date":997,"open":794,"high":794,"low":868,"close":998,"change":547,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",50.85,-0.63,91700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":313,"percent_change":421,"volume":1007,"transactions":9,"vwap":1006},"2026-05-11",51.37,51.42,51.15,51.17,80000,{"date":1009,"open":936,"high":1010,"low":1011,"close":789,"change":583,"percent_change":939,"volume":1012,"transactions":9,"vwap":789},"2026-05-08",51.64,51.45,53400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":565,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",51.44,51.18,51.21,-0.15,61500,{"date":1021,"open":1022,"high":1015,"low":1023,"close":935,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":935},"2026-05-06",51.41,51.27,0.24,0.47,102700,{"date":1028,"open":851,"high":1029,"low":809,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",51.12,0.23,0.45,104200,{"date":1034,"open":788,"high":788,"low":843,"close":850,"change":349,"percent_change":1035,"volume":1036,"transactions":9,"vwap":850},"2026-05-04",-0.76,115200,{"date":1038,"open":810,"high":1015,"low":1005,"close":788,"change":1018,"percent_change":565,"volume":1039,"transactions":9,"vwap":788},"2026-05-01",34500,{"date":1041,"open":935,"high":928,"low":788,"close":790,"change":737,"percent_change":1042,"volume":1043,"transactions":9,"vwap":790},"2026-04-30",0.27,143500,{"date":1045,"open":1046,"high":1047,"low":1023,"close":937,"change":231,"percent_change":1048,"volume":1049,"transactions":9,"vwap":937},"2026-04-29",51.57,51.58,-0.91,112600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":539,"percent_change":919,"volume":1056,"transactions":9,"vwap":1055},"2026-04-28",51.67,51.82,51.52,51.76,81400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":86,"percent_change":222,"volume":1063,"transactions":9,"vwap":1062},"2026-04-27",51.83,51.95,51.65,51.7,65000,{"date":1065,"open":1066,"high":1067,"low":1053,"close":1068,"change":1069,"percent_change":320,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",51.89,52.07,51.94,-0.07,80500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":377,"percent_change":457,"volume":1077,"transactions":9,"vwap":1076},"2026-04-23",51.96,52.14,51.77,52.0099983,80100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":51,"percent_change":115,"volume":1083,"transactions":9,"vwap":1082},"2026-04-22",52.049999,52.16,51.84,70500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":22,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",51.86,51.92,51.61,51.66,-0.17,36500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1059,"change":201,"percent_change":1090,"volume":1096,"transactions":9,"vwap":1059},"2026-04-20",51.97,51.73,56400,{"date":1098,"open":1060,"high":1060,"low":1099,"close":1087,"change":1100,"percent_change":522,"volume":1101,"transactions":9,"vwap":1087},"2026-04-17",51.79,0.32,75000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":231,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-16",52.060001,52.11,51.53,51.6,-0.9,41700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1067,"change":320,"percent_change":913,"volume":1115,"transactions":9,"vwap":1067},"2026-04-15",52.13,52.18,52,32600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":457,"percent_change":813,"volume":1122,"transactions":9,"vwap":1121},"2026-04-14",51.88,52.24,51.85,52.2,45700,{"date":1124,"open":1089,"high":1087,"low":1107,"close":1125,"change":70,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-13",51.87,0.41,56200,{"date":1129,"open":1107,"high":1130,"low":1054,"close":1089,"change":531,"percent_change":805,"volume":1131,"transactions":9,"vwap":1089},"2026-04-10",51.72,39800,{"date":1133,"open":938,"high":1134,"low":802,"close":1088,"change":200,"percent_change":636,"volume":1135,"transactions":9,"vwap":1088},"2026-04-09",51.8,67500,{"date":1137,"open":1114,"high":1114,"low":929,"close":1061,"change":395,"percent_change":493,"volume":1138,"transactions":9,"vwap":1061},"2026-04-08",35400,{"date":1140,"open":1003,"high":1046,"low":834,"close":1141,"change":761,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-07",51.5,-0.23,40900,{"date":1145,"open":1054,"high":1130,"low":789,"close":1146,"change":243,"percent_change":200,"volume":1147,"transactions":9,"vwap":1146},"2026-04-06",51.62,346200,{"date":1149,"open":1017,"high":1010,"low":1029,"close":1010,"change":100,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1010},"2026-04-02",1.1,36600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":531,"percent_change":805,"volume":1157,"transactions":9,"vwap":1156},"2026-04-01",51.040001,51.34,51.080002,351300,{"date":1159,"open":935,"high":1004,"low":918,"close":1160,"change":211,"percent_change":575,"volume":1161,"transactions":9,"vwap":1160},"2026-03-31",51.029999,97600,{"date":1163,"open":804,"high":1155,"low":1160,"close":1156,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-03-30",0.68,1.35,162600,{"date":1168,"open":1169,"high":842,"low":1170,"close":886,"change":466,"percent_change":1171,"volume":1172,"transactions":9,"vwap":886},"2026-03-27",50.53,50.29,-1.06,146400,{"date":1174,"open":804,"high":795,"low":1175,"close":1176,"change":420,"percent_change":828,"volume":989,"transactions":9,"vwap":1176},"2026-03-26",50.93,50.94,{"date":1178,"open":1179,"high":795,"low":1180,"close":833,"change":1025,"percent_change":1181,"volume":1182,"transactions":9,"vwap":833},"2026-03-25",51.26,51.060001,0.93,105500,{"date":1184,"open":1185,"high":1186,"low":827,"close":1187,"change":190,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",50.73,51.0099983,50.75,-0.7,133600,{"date":1191,"open":809,"high":36,"low":954,"close":812,"change":493,"percent_change":1192,"volume":1193,"transactions":9,"vwap":812},"2026-03-23",0.57,49700,{"date":1195,"open":1047,"high":1146,"low":860,"close":910,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":910},"2026-03-20",-1.29,-2.48,214600,{"date":1200,"open":1086,"high":1201,"low":1086,"close":1105,"change":919,"percent_change":1030,"volume":1202,"transactions":9,"vwap":1105},"2026-03-19",52.19,297700,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":189,"percent_change":339,"volume":1207,"transactions":9,"vwap":1206},"2026-03-18",52.28,51.99,35300,{"date":1209,"open":1210,"high":1119,"low":1210,"close":1211,"change":1212,"percent_change":37,"volume":1213,"transactions":9,"vwap":1211},"2026-03-17",51.98,52.15,0.34,55400,{"date":1215,"open":1216,"high":1120,"low":1217,"close":1218,"change":1126,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-16",51.78,51.63,51.81,0.8,55900,{"date":1222,"open":1107,"high":1223,"low":1224,"close":930,"change":1225,"percent_change":23,"volume":1226,"transactions":9,"vwap":930},"2026-03-13",51.68,51.31,-0.38,77500,{"date":1228,"open":1095,"high":1229,"low":1089,"close":1216,"change":477,"percent_change":761,"volume":1063,"transactions":9,"vwap":1216},"2026-03-12",51.91,{"date":1231,"open":1081,"high":1121,"low":1082,"close":1082,"change":651,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1082},"2026-03-11",-0.94,45400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":988,"volume":1241,"transactions":9,"vwap":1239},"2026-03-10",52.67,52.72,52.31,52.33,-0.53,35000,{"date":1243,"open":1244,"high":1245,"low":1205,"close":1246,"change":626,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-09",52.42,52.94,52.86,0.74,76000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1090,"percent_change":547,"volume":1255,"transactions":9,"vwap":1254},"2026-03-06",52.54,52.85,52.37,52.47,118700,{"date":1257,"open":1258,"high":1246,"low":1259,"close":1260,"change":221,"percent_change":618,"volume":1261,"transactions":9,"vwap":1260},"2026-03-05",52.62,52.55,52.64,70400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1252,"change":420,"percent_change":1240,"volume":1267,"transactions":9,"vwap":1252},"2026-03-04",53.040001,53.099998,52.82,77100,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":212,"percent_change":221,"volume":1273,"transactions":9,"vwap":1272},"2026-03-03",52.88,53.25,53.13,78000,{"date":1275,"open":1276,"high":1276,"low":1264,"close":1277,"change":190,"percent_change":548,"volume":1278,"transactions":9,"vwap":1277},"2026-03-02",53.48,53.24,69800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":531,"percent_change":130,"volume":1285,"transactions":9,"vwap":1284},"2026-02-27",53.69,53.72,53.54,53.6,44400,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1126,"volume":1292,"transactions":9,"vwap":1290},"2026-02-26",53.45,53.59,53.55,0.22,54400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1024,"volume":1300,"transactions":9,"vwap":1298},"2026-02-25",53.19,53.41,53.18,53.33,0.13,22900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":70,"volume":1307,"transactions":9,"vwap":1305},"2026-02-24",53.27,53.12,53.2,0.11,59200,{"date":1309,"open":1295,"high":1310,"low":1311,"close":1311,"change":431,"percent_change":431,"volume":1312,"transactions":9,"vwap":1311},"2026-02-23",53.35,53.09,79600,{"date":1314,"open":1315,"high":1315,"low":1266,"close":1311,"change":189,"percent_change":313,"volume":1316,"transactions":9,"vwap":1311},"2026-02-20",53.32,109400,{"date":1318,"open":1319,"high":1315,"low":1264,"close":1271,"change":1306,"percent_change":70,"volume":1320,"transactions":9,"vwap":1271},"2026-02-19",53.07,60900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":761,"percent_change":1142,"volume":1326,"transactions":9,"vwap":1325},"2026-02-18",53.29,53.4,53.14,64700,{"date":1328,"open":1310,"high":1329,"low":1271,"close":1330,"change":243,"percent_change":200,"volume":1331,"transactions":9,"vwap":1330},"2026-02-17",53.39,53.26,25200,{"date":1333,"open":1323,"high":1329,"low":1334,"close":1335,"change":330,"percent_change":557,"volume":1336,"transactions":9,"vwap":1335},"2026-02-13",53.23,53.28,114800,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1311,"change":494,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1311},"2026-02-12",52.6,53.15,1.16,232400,{"date":1344,"open":1259,"high":1345,"low":1244,"close":1346,"change":707,"percent_change":140,"volume":1347,"transactions":9,"vwap":1346},"2026-02-11",52.71,52.48,70000,{"date":1349,"open":1258,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-10",52.75,52.56,52.66,0.5,0.96,52400,{"date":1357,"open":1206,"high":1119,"low":1118,"close":1081,"change":431,"percent_change":431,"volume":1358,"transactions":9,"vwap":1081},"2026-02-09",41000,{"date":1360,"open":1361,"high":1081,"low":1073,"close":1081,"change":395,"percent_change":493,"volume":1285,"transactions":9,"vwap":1081},"2026-02-06",52.040001,{"date":1363,"open":1099,"high":1361,"low":1223,"close":1076,"change":447,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1076},"2026-02-05",0.83,60100,{"date":1367,"open":1010,"high":1368,"low":1046,"close":1047,"change":726,"percent_change":880,"volume":1096,"transactions":9,"vwap":1047},"2026-02-04",51.74,{"date":1370,"open":936,"high":1134,"low":936,"close":1134,"change":769,"percent_change":584,"volume":1371,"transactions":9,"vwap":1134},"2026-02-03",53800,{"date":1373,"open":1075,"high":1053,"low":928,"close":1054,"change":1018,"percent_change":565,"volume":1374,"transactions":9,"vwap":1054},"2026-02-02",70300,{"date":1376,"open":1120,"high":1118,"low":1052,"close":1052,"change":618,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1052},"2026-01-30",-0.77,90100,{"date":1380,"open":1094,"high":1121,"low":1068,"close":1067,"change":1090,"percent_change":22,"volume":1019,"transactions":9,"vwap":1067},"2026-01-29",{"date":1382,"open":1112,"high":1119,"low":1094,"close":1119,"change":477,"percent_change":212,"volume":1355,"transactions":9,"vwap":1119},"2026-01-28",{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":761,"percent_change":1142,"volume":1389,"transactions":9,"vwap":1388},"2026-01-27",52.4,52.44,52.22,52.3,49200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1244,"change":377,"percent_change":457,"volume":1395,"transactions":9,"vwap":1244},"2026-01-26",52.43,52.5,52.34,136700,{"date":1397,"open":1104,"high":1398,"low":1073,"close":1399,"change":330,"percent_change":557,"volume":1400,"transactions":9,"vwap":1399},"2026-01-23",52.29,52.25,43600,{"date":1402,"open":1114,"high":1121,"low":1229,"close":1104,"change":538,"percent_change":539,"volume":1403,"transactions":9,"vwap":1104},"2026-01-22",53600,{"date":1405,"open":1047,"high":1406,"low":789,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-21",52.080002,52.029999,0.55,1.07,87300,{"date":1412,"open":931,"high":1413,"low":930,"close":931,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":931},"2026-01-20",51.71,-0.61,-1.17,179900,{"date":1418,"open":1419,"high":1244,"low":1420,"close":1420,"change":565,"percent_change":828,"volume":1421,"transactions":9,"vwap":1420},"2026-01-16",52.35,52.09,80200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":531,"percent_change":805,"volume":861,"transactions":9,"vwap":1427},"2026-01-15",52.52,52.53,52.36,52.38,{"date":1429,"open":1430,"high":1431,"low":1119,"close":1239,"change":798,"percent_change":396,"volume":1432,"transactions":9,"vwap":1239},"2026-01-14",52.26,52.46,62200,{"date":1434,"open":1081,"high":1399,"low":1361,"close":1435,"change":1306,"percent_change":70,"volume":1026,"transactions":9,"vwap":1435},"2026-01-13",52.17,{"date":1437,"open":1361,"high":1201,"low":1073,"close":1104,"change":575,"percent_change":844,"volume":1438,"transactions":9,"vwap":1104},"2026-01-12",78800,{"date":1440,"open":1059,"high":1121,"low":1075,"close":1081,"change":626,"percent_change":949,"volume":1441,"transactions":9,"vwap":1081},"2026-01-09",50800,{"date":1443,"open":1218,"high":1444,"low":1445,"close":1075,"change":565,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1075},"2026-01-08",51.93,51.75,-0.56,29300,{"date":1449,"open":1112,"high":1201,"low":1444,"close":1104,"change":1291,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1104},"2026-01-07",0.42,61300,{"date":1453,"open":1218,"high":1118,"low":1088,"close":1082,"change":212,"percent_change":221,"volume":1454,"transactions":9,"vwap":1082},"2026-01-06",57900,{"date":1456,"open":1368,"high":1094,"low":1457,"close":1060,"change":396,"percent_change":887,"volume":1458,"transactions":9,"vwap":1060},"2026-01-05",51.69,122100,{"date":1460,"open":1059,"high":1125,"low":1010,"close":1010,"change":212,"percent_change":221,"volume":1461,"transactions":9,"vwap":1010},"2026-01-02",77700,{"date":1463,"open":1210,"high":1112,"low":1445,"close":1445,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1445},"2025-12-31",-0.52,-0.99,100500,{"date":1468,"open":1105,"high":1469,"low":1105,"close":1470,"change":431,"percent_change":431,"volume":1471,"transactions":9,"vwap":1470},"2025-12-30",52.32,52.27,97800,{"date":1473,"open":1430,"high":1469,"low":1435,"close":1470,"change":51,"percent_change":115,"volume":1474,"transactions":9,"vwap":1470},"2025-12-29",103900,{"date":1476,"open":1253,"high":1477,"low":1407,"close":1420,"change":726,"percent_change":880,"volume":1478,"transactions":9,"vwap":1420},"2025-12-26",52.39,74900,{"date":1480,"open":1481,"high":1426,"low":1201,"close":1238,"change":457,"percent_change":120,"volume":1482,"transactions":9,"vwap":1238},"2025-12-24",52.23,17300,{"date":1484,"open":1457,"high":1420,"low":1061,"close":1210,"change":377,"percent_change":457,"volume":1485,"transactions":9,"vwap":1210},"2025-12-23",66100,{"date":1487,"open":1087,"high":1087,"low":1445,"close":1218,"change":844,"percent_change":845,"volume":1316,"transactions":9,"vwap":1218},"2025-12-22",{"date":1489,"open":1081,"high":1387,"low":1229,"close":1114,"change":339,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1114},"2025-12-19",-0.59,36100,{"date":1493,"open":1074,"high":1253,"low":1361,"close":1238,"change":769,"percent_change":584,"volume":1494,"transactions":9,"vwap":1238},"2025-12-18",54500,{"date":1496,"open":1087,"high":1211,"low":1497,"close":1407,"change":242,"percent_change":243,"volume":1012,"transactions":9,"vwap":1407},"2025-12-17",51.9,{"date":1499,"open":1146,"high":1067,"low":1146,"close":1361,"change":166,"percent_change":626,"volume":1500,"transactions":9,"vwap":1361},"2025-12-16",83100,{"date":1502,"open":1503,"high":1121,"low":1082,"close":1082,"change":201,"percent_change":1090,"volume":1504,"transactions":9,"vwap":1082},"2025-12-15",52.099998,114600,{"date":1506,"open":1087,"high":1060,"low":1218,"close":1444,"change":547,"percent_change":1414,"volume":1507,"transactions":9,"vwap":1444},"2025-12-12",58600,{"date":1509,"open":1510,"high":1237,"low":1399,"close":1399,"change":212,"percent_change":221,"volume":1511,"transactions":9,"vwap":1399},"2025-12-11",52.58,39900,{"date":1513,"open":1211,"high":1514,"low":1074,"close":1426,"change":330,"percent_change":557,"volume":1515,"transactions":9,"vwap":1426},"2025-12-10",52.49,94700,{"date":1517,"open":1253,"high":1253,"low":1105,"close":1435,"change":736,"percent_change":1299,"volume":1518,"transactions":9,"vwap":1435},"2025-12-09",67300,{"date":1520,"open":1469,"high":1469,"low":1206,"close":1503,"change":658,"percent_change":1225,"volume":1521,"transactions":9,"vwap":1503},"2025-12-08",151100,{"date":1523,"open":1524,"high":1339,"low":1205,"close":1388,"change":420,"percent_change":1240,"volume":1525,"transactions":9,"vwap":1388},"2025-12-05",52.57,49000,{"date":1527,"open":1528,"high":1528,"low":1251,"close":1510,"change":844,"percent_change":190,"volume":1529,"transactions":9,"vwap":1510},"2025-12-04",52.74,53100,{"date":1531,"open":1260,"high":1532,"low":1259,"close":1533,"change":166,"percent_change":948,"volume":1441,"transactions":9,"vwap":1533},"2025-12-03",52.81,52.77,{"date":1535,"open":1536,"high":1236,"low":1254,"close":1524,"change":531,"percent_change":805,"volume":1537,"transactions":9,"vwap":1524},"2025-12-02",52.51,38000,{"date":1539,"open":1258,"high":1258,"low":1346,"close":1424,"change":340,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1424},"2025-12-01",-1.22,76400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1464,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-28",53.56,53.63,53.17,-0.97,19100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1281,"change":557,"percent_change":1164,"volume":1554,"transactions":9,"vwap":1281},"2025-11-26",53.38,53.71,53.21,30000,{"date":1556,"open":1277,"high":1557,"low":1334,"close":1298,"change":330,"percent_change":557,"volume":1558,"transactions":9,"vwap":1298},"2025-11-25",53.46,40800,{"date":1560,"open":1277,"high":1277,"low":1561,"close":1325,"change":70,"percent_change":962,"volume":1562,"transactions":9,"vwap":1325},"2025-11-24",53.11,85300,{"date":1564,"open":1565,"high":1566,"low":1532,"close":1567,"change":919,"percent_change":1030,"volume":1558,"transactions":9,"vwap":1567},"2025-11-21",53.0099983,53.029999,52.93,{"date":1569,"open":1532,"high":1566,"low":1570,"close":1532,"change":386,"percent_change":387,"volume":1109,"transactions":9,"vwap":1532},"2025-11-20",52.73,{"date":1572,"open":1319,"high":1319,"low":1573,"close":1573,"change":1018,"percent_change":420,"volume":1574,"transactions":9,"vwap":1573},"2025-11-19",52.8,49300,{"date":1576,"open":1265,"high":1304,"low":1252,"close":1577,"change":477,"percent_change":212,"volume":1138,"transactions":9,"vwap":1577},"2025-11-18",52.95,{"date":1579,"open":1264,"high":1546,"low":1580,"close":1565,"change":736,"percent_change":1299,"volume":1581,"transactions":9,"vwap":1565},"2025-11-17",52.99,23900,{"date":1583,"open":1584,"high":1584,"low":1245,"close":1245,"change":339,"percent_change":421,"volume":1585,"transactions":9,"vwap":1245},"2025-11-14",53.51,21500,{"date":1587,"open":1588,"high":1589,"low":1277,"close":1271,"change":349,"percent_change":23,"volume":1590,"transactions":9,"vwap":1271},"2025-11-13",53.5,53.52,32500,{"date":1592,"open":1593,"high":1282,"low":1276,"close":1594,"change":716,"percent_change":736,"volume":1595,"transactions":9,"vwap":1594},"2025-11-12",53.58,53.64,57400,{"date":1597,"open":1598,"high":1599,"low":1557,"close":1284,"change":396,"percent_change":283,"volume":1600,"transactions":9,"vwap":1284},"2025-11-11",53.47,53.68,31400,{"date":1602,"open":1553,"high":1323,"low":1546,"close":1323,"change":1299,"percent_change":1024,"volume":1603,"transactions":9,"vwap":1323},"2025-11-10",25300,{"date":1605,"open":1565,"high":1606,"low":1565,"close":1607,"change":636,"percent_change":1018,"volume":1608,"transactions":9,"vwap":1607},"2025-11-07",53.36,53.16,76300,{"date":1610,"open":1305,"high":1611,"low":1297,"close":1277,"change":115,"percent_change":37,"volume":1612,"transactions":9,"vwap":1277},"2025-11-06",53.34,63700,{"date":1614,"open":1553,"high":1553,"low":1246,"close":1615,"change":501,"percent_change":1232,"volume":1616,"transactions":9,"vwap":1615},"2025-11-05",52.89,132400,{"date":1618,"open":1298,"high":1619,"low":1298,"close":1329,"change":539,"percent_change":1306,"volume":1620,"transactions":9,"vwap":1329},"2025-11-04",53.53,44700,{"date":1622,"open":1598,"high":1623,"low":1330,"close":1298,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1298},"2025-11-03",53.49,-0.6,-1.11,34600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1306,"percent_change":166,"volume":1632,"transactions":9,"vwap":1630},"2025-10-31",53.83,53.93,53.7,63300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":659,"percent_change":1035,"volume":1639,"transactions":9,"vwap":1638},"2025-10-30",53.84,54.14,53.75,53.82,73000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1624,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-29",54.76,54.86,54.21,54.23,-1.09,161100,{"date":1649,"open":1650,"high":25,"low":1651,"close":1652,"change":70,"percent_change":948,"volume":1653,"transactions":9,"vwap":1652},"2025-10-28",54.68,54.67,54.83,123300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":919,"percent_change":1291,"volume":1660,"transactions":9,"vwap":1659},"2025-10-27",54.49,54.65,54.34,54.62,65400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":242,"percent_change":243,"volume":1667,"transactions":9,"vwap":1666},"2025-10-24",54.44,54.57,54.2,54.5,213100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":565,"percent_change":1240,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",54.61,54.7,54.37,54.51,126200,{"date":1676,"open":1651,"high":1677,"low":1678,"close":1679,"change":166,"percent_change":303,"volume":1680,"transactions":9,"vwap":1679},"2025-10-22",54.82,54.58,54.8,100900,{"date":1682,"open":1664,"high":1650,"low":1683,"close":1684,"change":557,"percent_change":37,"volume":1685,"transactions":9,"vwap":1684},"2025-10-21",54.52,54.6,91000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1030,"percent_change":447,"volume":1691,"transactions":9,"vwap":1689},"2025-10-20",54.18,54.24,54.11,133000,{"date":1693,"open":1645,"high":1645,"low":1694,"close":1695,"change":86,"percent_change":273,"volume":1696,"transactions":9,"vwap":1695},"2025-10-17",53.97,54.0099983,55000,{"date":1698,"open":1629,"high":1699,"low":1629,"close":1700,"change":115,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-16",54.31,54.25,0.65,42400,{"date":1704,"open":1705,"high":1706,"low":1637,"close":1707,"change":1069,"percent_change":320,"volume":1708,"transactions":9,"vwap":1707},"2025-10-15",54.15,54.3,53.9,42700,{"date":1710,"open":1711,"high":1712,"low":1635,"close":1694,"change":531,"percent_change":130,"volume":1713,"transactions":9,"vwap":1694},"2025-10-14",53.89,54.040001,39000,{"date":1715,"open":1638,"high":1716,"low":1557,"close":1716,"change":736,"percent_change":1299,"volume":1717,"transactions":9,"vwap":1716},"2025-10-13",53.92,26700,{"date":1719,"open":1720,"high":1721,"low":1594,"close":1722,"change":100,"percent_change":58,"volume":1723,"transactions":9,"vwap":1722},"2025-10-10",53.65,53.98,53.85,136200,{"date":1725,"open":1726,"high":1727,"low":1297,"close":1323,"change":243,"percent_change":200,"volume":864,"transactions":9,"vwap":1323},"2025-10-09",53.3,53.42,{"date":1729,"open":1588,"high":1584,"low":1726,"close":1730,"change":1299,"percent_change":1024,"volume":1731,"transactions":9,"vwap":1730},"2025-10-08",53.31,66200,{"date":1733,"open":1734,"high":1730,"low":1734,"close":1297,"change":1126,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1297},"2025-10-07",52.97,0.78,45100,{"date":1738,"open":1739,"high":1565,"low":1533,"close":1533,"change":1225,"percent_change":511,"volume":1213,"transactions":9,"vwap":1533},"2025-10-06",52.83,{"date":1741,"open":1742,"high":1742,"low":1272,"close":1340,"change":320,"percent_change":86,"volume":945,"transactions":9,"vwap":1340},"2025-10-03",53.37,{"date":1744,"open":1335,"high":1296,"low":1546,"close":1335,"change":395,"percent_change":769,"volume":1745,"transactions":9,"vwap":1335},"2025-10-02",66000,{"date":1747,"open":1298,"high":1329,"low":1319,"close":1272,"change":1018,"percent_change":420,"volume":1748,"transactions":9,"vwap":1272},"2025-10-01",84500,{"date":1750,"open":1730,"high":1589,"low":1325,"close":1335,"change":201,"percent_change":1090,"volume":1751,"transactions":9,"vwap":1335},"2025-09-30",54300,{"date":1753,"open":1271,"high":1598,"low":1305,"close":1742,"change":115,"percent_change":37,"volume":1754,"transactions":9,"vwap":1742},"2025-09-29",44500,{"date":1756,"open":1757,"high":1315,"low":1758,"close":1759,"change":211,"percent_change":201,"volume":1760,"transactions":9,"vwap":1759},"2025-09-26",53.080002,52.9,53.02,106900,{"date":1762,"open":1763,"high":1297,"low":1739,"close":1319,"change":211,"percent_change":201,"volume":1764,"transactions":9,"vwap":1319},"2025-09-25",52.96,48200,{"date":1766,"open":1303,"high":1726,"low":1580,"close":1304,"change":844,"percent_change":190,"volume":1767,"transactions":9,"vwap":1304},"2025-09-24",125600,{"date":1769,"open":1272,"high":1611,"low":1580,"close":1730,"change":1031,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1730},"2025-09-23",0.85,60000,{"date":1773,"open":1759,"high":1340,"low":1246,"close":1246,"change":349,"percent_change":23,"volume":1774,"transactions":9,"vwap":1246},"2025-09-22",53000,{"date":1776,"open":1611,"high":1606,"low":1777,"close":1271,"change":312,"percent_change":592,"volume":1778,"transactions":9,"vwap":1271},"2025-09-19",53.049999,48100,{"date":1780,"open":1727,"high":1594,"low":1305,"close":1329,"change":727,"percent_change":262,"volume":1781,"transactions":9,"vwap":1329},"2025-09-18",105000,{"date":1783,"open":1712,"high":1784,"low":1785,"close":1635,"change":431,"percent_change":431,"volume":1786,"transactions":9,"vwap":1635},"2025-09-17",54.4,53.66,102000,{"date":1788,"open":1629,"high":1694,"low":1789,"close":1635,"change":736,"percent_change":1299,"volume":1790,"transactions":9,"vwap":1635},"2025-09-16",53.77,143800,{"date":1792,"open":1281,"high":1793,"low":1281,"close":1789,"change":376,"percent_change":395,"volume":1131,"transactions":9,"vwap":1789},"2025-09-15",53.99,{"date":1795,"open":1289,"high":1281,"low":1288,"close":1281,"change":189,"percent_change":313,"volume":1796,"transactions":9,"vwap":1281},"2025-09-12",183700,{"date":1798,"open":1276,"high":1630,"low":1276,"close":1722,"change":939,"percent_change":1354,"volume":1131,"transactions":9,"vwap":1722},"2025-09-11",{"date":1800,"open":1757,"high":1623,"low":1734,"close":1611,"change":1042,"percent_change":939,"volume":1764,"transactions":9,"vwap":1611},"2025-09-10",{"date":1802,"open":1553,"high":1277,"low":1803,"close":1319,"change":565,"percent_change":466,"volume":1804,"transactions":9,"vwap":1319},"2025-09-09",53,41500,{"date":1806,"open":1319,"high":1742,"low":1566,"close":1606,"change":1353,"percent_change":1807,"volume":945,"transactions":9,"vwap":1606},"2025-09-08",0.95,{"date":1809,"open":1351,"high":1246,"low":1251,"close":1246,"change":1247,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1246},"2025-09-05",1.42,67400,{"date":1813,"open":1067,"high":1814,"low":1218,"close":1814,"change":769,"percent_change":584,"volume":1815,"transactions":9,"vwap":1814},"2025-09-04",52.12,35800,{"date":1817,"open":931,"high":1114,"low":931,"close":1082,"change":871,"percent_change":1818,"volume":1039,"transactions":9,"vwap":1082},"2025-09-03",1.03,{"date":1820,"open":797,"high":935,"low":804,"close":1224,"change":421,"percent_change":467,"volume":1821,"transactions":9,"vwap":1224},"2025-09-02",55200,{"date":1823,"open":1361,"high":1420,"low":1099,"close":1066,"change":22,"percent_change":999,"volume":1091,"transactions":9,"vwap":1066},"2025-08-29",{"date":1825,"open":1104,"high":1430,"low":1114,"close":1387,"change":836,"percent_change":283,"volume":1826,"transactions":9,"vwap":1387},"2025-08-28",83000,{"date":1828,"open":1088,"high":1094,"low":1106,"close":1087,"change":211,"percent_change":575,"volume":1829,"transactions":9,"vwap":1087},"2025-08-27",74600,{"date":1831,"open":1368,"high":1210,"low":1106,"close":1094,"change":539,"percent_change":919,"volume":1832,"transactions":9,"vwap":1094},"2025-08-26",37300,{"date":1834,"open":1059,"high":1114,"low":1134,"close":1229,"change":575,"percent_change":844,"volume":1835,"transactions":9,"vwap":1229},"2025-08-25",53900,{"date":1837,"open":1062,"high":1201,"low":1062,"close":1076,"change":837,"percent_change":1838,"volume":1432,"transactions":9,"vwap":1076},"2025-08-22",1.15,{"date":1840,"open":1155,"high":1061,"low":1841,"close":1004,"change":476,"percent_change":477,"volume":1842,"transactions":9,"vwap":1004},"2025-08-21",51.099998,74700,{"date":1844,"open":943,"high":1047,"low":1003,"close":1011,"change":716,"percent_change":376,"volume":1845,"transactions":9,"vwap":1011},"2025-08-20",41300,{"date":1847,"open":930,"high":1141,"low":1003,"close":1022,"change":1299,"percent_change":852,"volume":1848,"transactions":9,"vwap":1022},"2025-08-19",69300,{"date":1850,"open":930,"high":1022,"low":841,"close":788,"change":761,"percent_change":1142,"volume":1851,"transactions":9,"vwap":788},"2025-08-18",151300,{"date":1853,"open":1088,"high":1217,"low":797,"close":930,"change":190,"percent_change":1188,"volume":1854,"transactions":9,"vwap":930},"2025-08-15",57500,{"date":1856,"open":1067,"high":1067,"low":1368,"close":1055,"change":1857,"percent_change":619,"volume":738,"transactions":9,"vwap":1055},"2025-08-14",-0.43,{"date":1859,"open":1406,"high":1469,"low":1104,"close":1201,"change":1450,"percent_change":627,"volume":1860,"transactions":9,"vwap":1201},"2025-08-13",81700,{"date":1862,"open":1075,"high":1134,"low":938,"close":1075,"change":190,"percent_change":901,"volume":1863,"transactions":9,"vwap":1075},"2025-08-12",153300,{"date":1865,"open":1387,"high":1419,"low":1406,"close":1112,"change":242,"percent_change":243,"volume":1866,"transactions":9,"vwap":1112},"2025-08-11",86000,{"date":1868,"open":1114,"high":1201,"low":1120,"close":1074,"change":211,"percent_change":575,"volume":799,"transactions":9,"vwap":1074},"2025-08-08",{"date":1870,"open":1113,"high":1477,"low":1104,"close":1201,"change":1306,"percent_change":70,"volume":1871,"transactions":9,"vwap":1201},"2025-08-07",29400,{"date":1873,"open":1503,"high":1205,"low":1445,"close":1406,"change":900,"percent_change":548,"volume":1874,"transactions":9,"vwap":1406},"2025-08-06",29700,{"date":1876,"open":1119,"high":1514,"low":1481,"close":1392,"change":538,"percent_change":539,"volume":1877,"transactions":9,"vwap":1392},"2025-08-05",43900,{"date":1879,"open":1081,"high":1393,"low":1104,"close":1385,"change":1212,"percent_change":1701,"volume":1736,"transactions":9,"vwap":1385},"2025-08-04",{"date":1881,"open":1066,"high":1406,"low":1125,"close":1104,"change":836,"percent_change":283,"volume":1882,"transactions":9,"vwap":1104},"2025-08-01",60400,{"date":1884,"open":1361,"high":1074,"low":1089,"close":1055,"change":707,"percent_change":900,"volume":1885,"transactions":9,"vwap":1055},"2025-07-31",199900,{"date":1887,"open":1888,"high":1814,"low":1075,"close":1068,"change":900,"percent_change":548,"volume":1889,"transactions":9,"vwap":1068},"2025-07-30",52.02,63900,{"date":1891,"open":1130,"high":1388,"low":1130,"close":1398,"change":1247,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1398},"2025-07-29",1.44,40700,{"date":1895,"open":1047,"high":1368,"low":1106,"close":1896,"change":313,"percent_change":421,"volume":1897,"transactions":9,"vwap":1896},"2025-07-28",51.55,48900,{"date":1899,"open":1046,"high":1066,"low":1896,"close":1120,"change":737,"percent_change":1042,"volume":1900,"transactions":9,"vwap":1120},"2025-07-25",37400,{"date":1902,"open":1017,"high":1118,"low":1017,"close":1413,"change":1030,"percent_change":1031,"volume":1639,"transactions":9,"vwap":1413},"2025-07-24",{"date":1904,"open":1457,"high":1457,"low":943,"close":931,"change":1857,"percent_change":1905,"volume":1906,"transactions":9,"vwap":931},"2025-07-23",-0.83,109500,{"date":1908,"open":1118,"high":1361,"low":1095,"close":1229,"change":51,"percent_change":115,"volume":1909,"transactions":9,"vwap":1229},"2025-07-22",38200,{"date":1911,"open":1075,"high":1210,"low":1061,"close":1095,"change":1025,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1095},"2025-07-21",0.92,34900,{"date":1915,"open":1141,"high":1141,"low":810,"close":1179,"change":477,"percent_change":761,"volume":1916,"transactions":9,"vwap":1179},"2025-07-18",49400,{"date":1918,"open":1179,"high":931,"low":797,"close":1919,"change":51,"percent_change":115,"volume":1920,"transactions":9,"vwap":1919},"2025-07-17",51.32,51800,{"date":1922,"open":1175,"high":1017,"low":877,"close":803,"change":70,"percent_change":1126,"volume":1923,"transactions":9,"vwap":803},"2025-07-16",77400,{"date":1925,"open":930,"high":931,"low":843,"close":1175,"change":22,"percent_change":412,"volume":1926,"transactions":9,"vwap":1175},"2025-07-15",60500,{"date":1928,"open":810,"high":781,"low":1156,"close":1179,"change":386,"percent_change":387,"volume":1929,"transactions":9,"vwap":1179},"2025-07-14",68500,{"date":1931,"open":1011,"high":1932,"low":1016,"close":1933,"change":412,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-11",51.49,51.25,-1.23,59100,{"date":1937,"open":1099,"high":1497,"low":1046,"close":1066,"change":376,"percent_change":395,"volume":1241,"transactions":9,"vwap":1066},"2025-07-10",{"date":1939,"open":802,"high":1218,"low":802,"close":1218,"change":1025,"percent_change":1912,"volume":1940,"transactions":9,"vwap":1218},"2025-07-09",54600,{"date":1942,"open":1160,"high":1003,"low":1186,"close":1155,"change":1069,"percent_change":312,"volume":1943,"transactions":9,"vwap":1155},"2025-07-08",67200,{"date":1945,"open":1141,"high":1047,"low":788,"close":1022,"change":753,"percent_change":776,"volume":1946,"transactions":9,"vwap":1022},"2025-07-07",93900,{"date":1948,"open":1087,"high":1398,"low":1368,"close":1066,"change":339,"percent_change":1490,"volume":1929,"transactions":9,"vwap":1066},"2025-07-03",{"date":1950,"open":1497,"high":1121,"low":1053,"close":1121,"change":761,"percent_change":1142,"volume":1951,"transactions":9,"vwap":1121},"2025-07-02",93700,{"date":1953,"open":1419,"high":1244,"low":1211,"close":1469,"change":1018,"percent_change":565,"volume":1478,"transactions":9,"vwap":1469},"2025-07-01",{"date":1955,"open":1205,"high":1956,"low":1481,"close":1254,"change":1957,"percent_change":1770,"volume":1958,"transactions":9,"vwap":1254},"2025-06-30",52.63,0.44,121800,{"date":1960,"open":1206,"high":1431,"low":1210,"close":1407,"change":658,"percent_change":1225,"volume":1961,"transactions":9,"vwap":1407},"2025-06-27",49500,{"date":1963,"open":1407,"high":1470,"low":1120,"close":1481,"change":836,"percent_change":283,"volume":1964,"transactions":9,"vwap":1481},"2025-06-26",43700,{"date":1966,"open":1099,"high":1888,"low":1457,"close":1444,"change":386,"percent_change":387,"volume":1967,"transactions":9,"vwap":1444},"2025-06-25",75600,{"date":1969,"open":1003,"high":1080,"low":1003,"close":1087,"change":493,"percent_change":100,"volume":1970,"transactions":9,"vwap":1087},"2025-06-24",110400,{"date":1972,"open":1086,"high":1420,"low":1146,"close":1217,"change":476,"percent_change":477,"volume":1973,"transactions":9,"vwap":1217},"2025-06-23",82400,{"date":1975,"open":1022,"high":1082,"low":1023,"close":1089,"change":538,"percent_change":539,"volume":1507,"transactions":9,"vwap":1089},"2025-06-20",{"date":1977,"open":1059,"high":1059,"low":931,"close":1217,"change":387,"percent_change":716,"volume":1978,"transactions":9,"vwap":1217},"2025-06-18",112900,{"date":1980,"open":36,"high":1223,"low":803,"close":1088,"change":1164,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1088},"2025-06-17",1.34,157700,{"date":1984,"open":804,"high":1022,"low":825,"close":1175,"change":313,"percent_change":1490,"volume":1985,"transactions":9,"vwap":1175},"2025-06-16",69400,{"date":1987,"open":1003,"high":929,"low":1176,"close":36,"change":547,"percent_change":1988,"volume":1989,"transactions":9,"vwap":36},"2025-06-13",-0.62,57600,{"date":1991,"open":1141,"high":1223,"low":943,"close":1896,"change":447,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1896},"2025-06-12",0.84,63200,{"date":1995,"open":954,"high":1023,"low":954,"close":1029,"change":395,"percent_change":493,"volume":1996,"transactions":9,"vwap":1029},"2025-06-11",52800,{"date":1998,"open":917,"high":812,"low":1999,"close":834,"change":1299,"percent_change":583,"volume":2000,"transactions":9,"vwap":834},"2025-06-10",50.68,40000,{"date":2002,"open":891,"high":1175,"low":827,"close":954,"change":376,"percent_change":798,"volume":2003,"transactions":9,"vwap":954},"2025-06-09",50300,{"date":2005,"open":810,"high":1017,"low":859,"close":859,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":859},"2025-06-06",-0.74,-1.44,90500,{"date":2010,"open":1368,"high":1134,"low":2011,"close":1141,"change":575,"percent_change":844,"volume":1811,"transactions":9,"vwap":1141},"2025-06-05",51.33,{"date":2013,"open":788,"high":1413,"low":1006,"close":1107,"change":813,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1107},"2025-06-04",1.26,157200,{"date":2017,"open":803,"high":1179,"low":870,"close":918,"change":476,"percent_change":477,"volume":2018,"transactions":9,"vwap":918},"2025-06-03",99900,{"date":2020,"open":1180,"high":1180,"low":1185,"close":858,"change":999,"percent_change":1540,"volume":2021,"transactions":9,"vwap":858},"2025-06-02",54700,{"date":2023,"open":2011,"high":1216,"low":1016,"close":1146,"change":583,"percent_change":939,"volume":2024,"transactions":9,"vwap":1146},"2025-05-30",91600,{"date":2026,"open":796,"high":930,"low":1186,"close":935,"change":1957,"percent_change":2027,"volume":1012,"transactions":9,"vwap":935},"2025-05-29",0.86,{"date":2029,"open":858,"high":794,"low":905,"close":809,"change":313,"percent_change":1490,"volume":2030,"transactions":9,"vwap":809},"2025-05-28",76900,{"date":2032,"open":811,"high":802,"low":811,"close":833,"change":100,"percent_change":2033,"volume":2034,"transactions":9,"vwap":833},"2025-05-27",1.11,124700,{"date":2036,"open":953,"high":859,"low":960,"close":2037,"change":736,"percent_change":737,"volume":2038,"transactions":9,"vwap":2037},"2025-05-23",50.66,162700,{"date":2040,"open":2041,"high":877,"low":2042,"close":2043,"change":557,"percent_change":110,"volume":2044,"transactions":9,"vwap":2043},"2025-05-22",49.99,49.83,50.59,203200,{"date":2046,"open":955,"high":857,"low":981,"close":968,"change":1232,"percent_change":777,"volume":2047,"transactions":9,"vwap":968},"2025-05-21",603200,{"date":2049,"open":804,"high":788,"low":809,"close":1006,"change":1857,"percent_change":1905,"volume":2050,"transactions":9,"vwap":1006},"2025-05-20",72500,{"date":2052,"open":2053,"high":1062,"low":2053,"close":1107,"change":1069,"percent_change":312,"volume":2054,"transactions":9,"vwap":1107},"2025-05-19",50.86,119400,{"date":2056,"open":1218,"high":1082,"low":936,"close":1052,"change":166,"percent_change":626,"volume":2057,"transactions":9,"vwap":1052},"2025-05-16",64100,{"date":2059,"open":1841,"high":1047,"low":1841,"close":789,"change":852,"percent_change":853,"volume":881,"transactions":9,"vwap":789},"2025-05-15",{"date":2061,"open":835,"high":937,"low":796,"close":833,"change":1090,"percent_change":22,"volume":2062,"transactions":9,"vwap":833},"2025-05-14",99300,{"date":2064,"open":851,"high":943,"low":843,"close":943,"change":1030,"percent_change":1031,"volume":2065,"transactions":9,"vwap":943},"2025-05-13",96100,{"date":2067,"open":1004,"high":1457,"low":917,"close":804,"change":1240,"percent_change":232,"volume":2068,"transactions":9,"vwap":804},"2025-05-12",68200,{"date":2070,"open":1061,"high":1118,"low":1047,"close":1457,"change":376,"percent_change":798,"volume":2071,"transactions":9,"vwap":1457},"2025-05-09",56800,{"date":2073,"open":2074,"high":1119,"low":936,"close":1088,"change":659,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1088},"2025-05-08",52.21,-0.79,130200,{"date":2078,"open":1119,"high":1477,"low":1206,"close":1888,"change":538,"percent_change":539,"volume":2079,"transactions":9,"vwap":1888},"2025-05-07",196000,{"date":2081,"open":1896,"high":1076,"low":930,"close":1206,"change":852,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1206},"2025-05-06",0.48,75400,{"date":2085,"open":1223,"high":1216,"low":935,"close":1368,"change":726,"percent_change":880,"volume":2086,"transactions":9,"vwap":1368},"2025-05-05",115400,{"date":2088,"open":1094,"high":1814,"low":1120,"close":1073,"change":1225,"percent_change":23,"volume":2089,"transactions":9,"vwap":1073},"2025-05-02",106000,{"date":2091,"open":2092,"high":2092,"low":1112,"close":1394,"change":901,"percent_change":2093,"volume":894,"transactions":9,"vwap":1394},"2025-05-01",52.69,-1.3,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1566,"change":1018,"percent_change":420,"volume":2099,"transactions":9,"vwap":1566},"2025-04-30",52.79,53.22,52.68,117400,{"date":2101,"open":1533,"high":1553,"low":1528,"close":1297,"change":457,"percent_change":522,"volume":2102,"transactions":9,"vwap":1297},"2025-04-29",101400,{"date":2104,"open":1431,"high":1270,"low":1431,"close":1252,"change":557,"percent_change":458,"volume":2105,"transactions":9,"vwap":1252},"2025-04-28",215300,{"date":2107,"open":2108,"high":1252,"low":1244,"close":1514,"change":716,"percent_change":376,"volume":1603,"transactions":9,"vwap":1514},"2025-04-25",52.84,{"date":2110,"open":1430,"high":1251,"low":1119,"close":2111,"change":100,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-04-24",52.45,1.08,59700,{"date":179,"open":1734,"high":1734,"low":1368,"close":1066,"change":829,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1066},-2.04,110900]