[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMBS":3,"homepage-market-summary":28,"stock-historical-PMBS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PMBS","2026-10-06",{"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 Mortgage-Backed Securities Active Exchange-Traded Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.686,2.16,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},46.095,45.92,46.19,0.175,0.38,472720.860845,50.95,45.7901,116718.74515767729,5.9,511,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},102165,37290305.034577,-4.9,"2025-04-24",[181,184,193,204,213,223,233,244,254,264,275,284,293,303,313,324,334,345,356,367,377,385,395,405,416,426,437,448,457,468,477,487,496,507,516,524,533,542,550,560,570,578,586,595,604,612,622,632,641,649,657,665,673,683,690,697,707,717,727,735,746,755,763,770,776,782,791,798,804,811,819,826,832,840,846,853,858,866,872,876,881,889,895,900,906,910,914,921,926,930,937,944,949,956,962,967,974,980,985,992,998,1002,1006,1011,1016,1024,1030,1037,1041,1047,1055,1062,1070,1079,1084,1090,1097,1104,1109,1118,1125,1131,1137,1144,1151,1156,1161,1166,1172,1179,1183,1187,1193,1198,1204,1211,1217,1225,1232,1237,1240,1246,1253,1257,1260,1266,1272,1278,1283,1290,1298,1306,1313,1321,1328,1334,1343,1349,1357,1363,1369,1374,1382,1388,1393,1400,1406,1412,1417,1423,1428,1432,1439,1443,1450,1456,1462,1465,1471,1476,1479,1484,1488,1493,1496,1501,1508,1513,1517,1521,1524,1528,1532,1537,1540,1545,1549,1555,1560,1563,1566,1569,1575,1579,1585,1590,1596,1601,1605,1611,1616,1619,1623,1630,1634,1637,1640,1645,1648,1651,1656,1660,1664,1668,1672,1676,1684,1687,1691,1696,1701,1705,1711,1715,1720,1727,1731,1736,1741,1743,1748,1752,1756,1760,1765,1768,1771,1774,1777,1780,1785,1792,1798,1803,1807,1812,1816,1820,1824,1830,1833,1836,1839,1843,1847,1851,1854,1858,1862,1866,1868,1871,1875,1881,1887,1892,1897,1902,1907,1911,1915,1921,1927,1933,1938,1941,1945,1949,1952,1958,1963,1966,1972,1976,1981,1986,1992,1996,2001,2006,2012,2017,2022,2027,2032,2036,2041,2047,2054,2060,2065,2069,2075,2079,2083,2087,2090,2095,2099,2102,2106,2111,2117,2120,2123,2126,2132,2136,2139,2144,2149,2153,2160,2167,2173,2180,2184,2188,2192,2198,2203,2208,2212,2214,2220,2226,2231,2236,2239,2244,2247,2253,2256,2260,2263,2268,2271,2274,2280,2283,2290,2296,2302,2308,2312],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},2103,46.0828,{"date":185,"open":186,"high":187,"low":24,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",45.91,46.03,-0.1168,-0.25,254031.09343,1304,45.8962,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",46.36,46.43,46.02,46.0368,-0.1532,-0.33,241283.1683,1383,46.1316,{"date":205,"open":206,"high":207,"low":208,"close":19,"change":209,"percent_change":110,"volume":210,"transactions":211,"vwap":212},"2026-10-01",45.89,46.29,45.8,-0.08,350208.004,1533,46.1457,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",46.38,46.09,46.27,0.0023,0,463172.7175,1672,46.2091,{"date":224,"open":225,"high":226,"low":187,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",46.3,46.308,46.2677,-0.143,-0.31,285804.0654,1659,46.1998,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",46.48,46.575,46.32,46.4107,-0.3885,-0.83,321358.869373,1358,46.4307,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":57,"volume":251,"transactions":252,"vwap":253},"2026-09-25",46.6,46.86,46.411,46.7992,0.2092,664444.82464,2281,46.6468,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":240,"volume":261,"transactions":262,"vwap":263},"2026-09-24",47.04,47.07,46.57,46.59,-0.39,594210.82687,997,46.6535,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",47.44,47.48,46.8801,46.98,-0.55,-1.16,361388.1893,1050,47.0732,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":150,"volume":281,"transactions":282,"vwap":283},"2026-09-22",47.59,47.4322,47.53,0.02,237585.0863,588,47.5125,{"date":285,"open":286,"high":287,"low":267,"close":288,"change":80,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",47.5,47.54,47.51,0.3,232398.8378,597,47.4956,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",47.46,47.36,47.37,-0.2539,-0.53,69065.4188,443,47.4073,{"date":304,"open":287,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",47.63,47.4821,47.6239,0.3266,0.69,100280.9327,844,47.5465,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",47.42,47.55,47.27,47.2973,-0.0777,-0.16,218144.0782,918,47.3817,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":209,"volume":331,"transactions":332,"vwap":333},"2026-09-15",47.34,47.39,47.272,47.375,-0.04,53031.3402,409,47.3339,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",47.4,47.5554,47.3,47.415,-0.09,-0.19,123143.3116,635,47.4813,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",47.66,47.74,47.475,47.505,-0.1038,-0.22,57896.6786,540,47.6243,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",47.71,47.7863,47.5837,47.6088,-0.4362,-0.91,59526.2555,551,47.6689,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":110,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",48.14,48.18,48.0084,48.045,-0.35,56305.2465,463,48.0626,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":340,"percent_change":341,"volume":382,"transactions":383,"vwap":384},"2026-09-08",48.32,48.165,48.215,50243.6641,350,48.2513,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":383,"vwap":394},"2026-09-04",48.3,48.355,48.299,48.305,-0.006,-0.01,66809.9136,48.3236,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",48.37,48.2801,48.311,0.1194,0.25,80267.4928,485,48.3323,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",48.17,48.205,48.0801,48.1916,0.0366,0.08,76562.7278,509,48.1506,{"date":417,"open":418,"high":387,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",48.21,48.11,48.155,-0.3306,-0.68,56618.2749,345,48.2057,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",48.4462,48.52,48.4037,48.4856,-0.075,-0.15,100133.53023,610,48.4793,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",48.77,48.82,48.5401,48.5606,-0.2186,-0.45,50559.1009,370,48.6375,{"date":449,"open":440,"high":450,"low":451,"close":452,"change":453,"percent_change":330,"volume":454,"transactions":455,"vwap":456},"2026-08-27",48.8499,48.74,48.7792,-0.0191,79275.1159,431,48.7812,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",48.78,48.828,48.75,48.7983,-0.1367,-0.28,234622.1759,307,48.7795,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":157,"volume":474,"transactions":475,"vwap":476},"2026-08-25",48.7539,48.9399,48.935,0.27,176166.3699,523,48.8709,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",48.59,48.68,48.665,0.1094,0.23,72358.0173,471,48.6503,{"date":488,"open":479,"high":479,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",48.5229,48.5556,-0.0994,-0.2,41708.0399,353,48.5441,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",48.615,48.69,48.5899,48.655,-0.1836,-0.38,88644.8981,528,48.6487,{"date":508,"open":439,"high":509,"low":499,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",48.86,48.8386,0.2436,0.5,68970.7221,450,48.7706,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":150,"percent_change":412,"volume":521,"transactions":522,"vwap":523},"2026-08-18",48.45,48.61,48.595,130125.6936,877,48.575,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":340,"percent_change":341,"volume":530,"transactions":531,"vwap":532},"2026-08-17",48.6,48.64,48.519,48.555,67455.0865,358,48.5674,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":352,"volume":539,"transactions":540,"vwap":541},"2026-08-14",48.79,48.63,48.645,-0.1053,166210.6193,417,48.7021,{"date":543,"open":461,"high":544,"low":451,"close":545,"change":546,"percent_change":79,"volume":547,"transactions":548,"vwap":549},"2026-08-13",48.8789,48.7503,0.1653,45531.1478,284,48.7776,{"date":551,"open":536,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",48.65,48.55,48.585,0.0714,0.15,75455.2628,474,48.6066,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",48.5,48.56,48.5136,0.0619,0.13,55633.3787,432,48.5329,{"date":571,"open":563,"high":563,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":562},"2026-08-10",48.4401,48.4517,-0.2133,-0.44,58136.301736,424,{"date":579,"open":580,"high":581,"low":554,"close":481,"change":582,"percent_change":87,"volume":583,"transactions":584,"vwap":585},"2026-08-07",48.66,48.7,0.105,54107.1397,430,48.6312,{"date":587,"open":588,"high":580,"low":589,"close":563,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",48.6338,48.51,-0.165,-0.34,50682.646133,352,48.5718,{"date":596,"open":597,"high":461,"low":536,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",48.71,48.725,0.05,0.1,110063.6067,629,48.7072,{"date":605,"open":479,"high":581,"low":479,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",48.675,0.275,0.57,84314.5202,582,48.6681,{"date":613,"open":397,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",48.43,48.36,48.4,-0.07,-0.14,56413.32382,771,48.402,{"date":623,"open":624,"high":553,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",48.534,47.99,48.47,-0.24,-0.49,271056.7999,625,48.4723,{"date":633,"open":634,"high":635,"low":636,"close":597,"change":637,"percent_change":412,"volume":638,"transactions":639,"vwap":640},"2026-07-30",48.73,48.8038,48.6738,0.0382,37709.3919,268,48.7315,{"date":642,"open":451,"high":643,"low":580,"close":644,"change":645,"percent_change":373,"volume":646,"transactions":647,"vwap":648},"2026-07-29",48.8889,48.6718,-0.1732,48346.8869,423,48.7291,{"date":650,"open":451,"high":651,"low":451,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":540,"vwap":656},"2026-07-28",49,48.845,0.125,0.26,64286.9769,48.8612,{"date":658,"open":580,"high":634,"low":527,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",48.72,0.1403,0.29,52174.1974,389,48.6927,{"date":666,"open":589,"high":480,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":610,"vwap":672},"2026-07-24",48.49,48.5797,0.0897,0.18,96757.6242,48.6294,{"date":674,"open":675,"high":676,"low":677,"close":667,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",48.495,48.5099,48.445,-0.155,-0.32,79410.6262,516,48.4827,{"date":684,"open":451,"high":461,"low":527,"close":537,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",-0.145,-0.3,82506.0122,390,48.7007,{"date":691,"open":692,"high":440,"low":693,"close":535,"change":538,"percent_change":352,"volume":694,"transactions":695,"vwap":696},"2026-07-21",48.81,48.7226,84008.9922,366,48.7887,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",48.99,48.8201,48.8953,-0.1297,-0.26,45846.8363,323,48.8882,{"date":708,"open":709,"high":710,"low":651,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",49.08,49.13,49.025,0.045,0.09,74441.4762,522,49.0461,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",48.92,49.02,48.98,-0.0496,-0.1,47535.6115,373,48.9839,{"date":728,"open":721,"high":729,"low":730,"close":731,"change":732,"percent_change":80,"volume":733,"transactions":602,"vwap":734},"2026-07-15",49.09,48.97,49.0296,0.0696,61258.7665,49.0554,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",48.9,49.01,48.87,48.96,0.195,0.4,68036.9855,513,48.9172,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":352,"percent_change":444,"volume":752,"transactions":753,"vwap":754},"2026-07-13",48.8878,48.8899,48.7584,48.765,59659.2745,410,48.8091,{"date":756,"open":757,"high":758,"low":472,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",49.0099983,49.040001,48.985,-0.06,-0.12,49900,{"date":764,"open":699,"high":765,"low":766,"close":767,"change":600,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",49.099998,48.965,49.044998,0.2,51500,{"date":771,"open":772,"high":721,"low":773,"close":774,"change":761,"percent_change":627,"volume":775,"transactions":9,"vwap":774},"2026-07-08",48.94,48.85,48.945,60300,{"date":777,"open":778,"high":779,"low":758,"close":780,"change":352,"percent_change":444,"volume":781,"transactions":9,"vwap":780},"2026-07-07",49.19,49.29,49.064999,106300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",49.23,49.3,49.18,49.285,0.095,0.19,100100,{"date":792,"open":793,"high":794,"low":795,"close":778,"change":796,"percent_change":556,"volume":797,"transactions":9,"vwap":778},"2026-07-02",49.17,49.25,49.142,0.075,45600,{"date":799,"open":729,"high":786,"low":729,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",49.115,-0.265,-0.54,107500,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",49.53,49.38,-0.23,-0.46,82300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":599,"volume":818,"transactions":9,"vwap":816},"2026-06-29",49.59,49.62,49.556,49.61,0.025,41100,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":412,"volume":825,"transactions":9,"vwap":823},"2026-06-26",49.55,49.67,49.585,0.039,57900,{"date":827,"open":816,"high":828,"low":806,"close":829,"change":830,"percent_change":412,"volume":831,"transactions":9,"vwap":829},"2026-06-25",49.65,49.546,0.041,108500,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",49.41,49.52,49.505,0.265,0.54,47400,{"date":841,"open":842,"high":785,"low":842,"close":843,"change":844,"percent_change":713,"volume":845,"transactions":9,"vwap":843},"2026-06-23",49.22,49.24,0.046,49800,{"date":847,"open":785,"high":848,"low":849,"close":850,"change":851,"percent_change":352,"volume":852,"transactions":9,"vwap":850},"2026-06-22",49.35,49.07,49.194,-0.106,352800,{"date":854,"open":834,"high":855,"low":785,"close":785,"change":856,"percent_change":105,"volume":857,"transactions":9,"vwap":785},"2026-06-18",49.45,0.12,75900,{"date":859,"open":860,"high":861,"low":862,"close":786,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":786},"2026-06-17",49.452,49.525,49.16,-0.295,-0.6,244100,{"date":867,"open":868,"high":869,"low":807,"close":870,"change":788,"percent_change":789,"volume":871,"transactions":9,"vwap":870},"2026-06-16",49.49,49.517,49.475,80000,{"date":873,"open":834,"high":855,"low":874,"close":807,"change":856,"percent_change":105,"volume":875,"transactions":9,"vwap":807},"2026-06-15",49.34,46700,{"date":877,"open":878,"high":879,"low":786,"close":880,"change":209,"percent_change":320,"volume":831,"transactions":9,"vwap":880},"2026-06-12",49.27,49.295,49.26,{"date":882,"open":883,"high":884,"low":885,"close":874,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":874},"2026-06-11",49.080002,49.364,49.062,0.293,0.6,71800,{"date":890,"open":849,"high":891,"low":730,"close":892,"change":893,"percent_change":330,"volume":894,"transactions":9,"vwap":892},"2026-06-10",49.128,49.047001,-0.018,101600,{"date":896,"open":757,"high":729,"low":897,"close":780,"change":898,"percent_change":483,"volume":899,"transactions":9,"vwap":780},"2026-06-09",48.997,0.112,119400,{"date":901,"open":902,"high":765,"low":719,"close":903,"change":904,"percent_change":760,"volume":905,"transactions":9,"vwap":903},"2026-06-08",49.060001,48.953,-0.027,60700,{"date":907,"open":651,"high":883,"low":908,"close":721,"change":189,"percent_change":71,"volume":909,"transactions":9,"vwap":721},"2026-06-05",48.95,180000,{"date":911,"open":842,"high":848,"low":842,"close":784,"change":912,"percent_change":566,"volume":913,"transactions":9,"vwap":784},"2026-06-04",0.065,92600,{"date":915,"open":793,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":781,"transactions":9,"vwap":918},"2026-06-03",49.2,49.088001,49.165,-0.105,-0.21,{"date":922,"open":880,"high":923,"low":924,"close":878,"change":280,"percent_change":150,"volume":925,"transactions":9,"vwap":878},"2026-06-02",49.28,49.207,100900,{"date":927,"open":710,"high":880,"low":849,"close":794,"change":928,"percent_change":809,"volume":929,"transactions":9,"vwap":794},"2026-06-01",-0.227,116600,{"date":931,"open":932,"high":828,"low":933,"close":934,"change":935,"percent_change":150,"volume":936,"transactions":9,"vwap":934},"2026-05-29",49.51,49.43,49.477,0.022,124400,{"date":938,"open":939,"high":870,"low":787,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",49.33,49.455,0.165,0.33,84400,{"date":945,"open":874,"high":946,"low":779,"close":779,"change":947,"percent_change":-6,"volume":948,"transactions":9,"vwap":779},"2026-05-27",49.4,-0.002,105900,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":80,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-26",49.36,49.222,49.292,0.28,54400,{"date":957,"open":765,"high":958,"low":730,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",49.152,0.082,0.17,317000,{"date":963,"open":964,"high":849,"low":634,"close":849,"change":965,"percent_change":768,"volume":966,"transactions":9,"vwap":849},"2026-05-21",48.797,0.099,281000,{"date":968,"open":580,"high":651,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",48.635,48.971,0.326,0.67,201300,{"date":975,"open":526,"high":461,"low":976,"close":537,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":537},"2026-05-19",48.57,-0.242,-0.5,96200,{"date":981,"open":740,"high":651,"low":459,"close":982,"change":983,"percent_change":761,"volume":984,"transactions":9,"vwap":982},"2026-05-18",48.887,-0.058,113000,{"date":986,"open":699,"high":987,"low":988,"close":774,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":774},"2026-05-15",49.049999,48.93,-0.36,-0.73,246100,{"date":993,"open":994,"high":994,"low":785,"close":995,"change":996,"percent_change":617,"volume":997,"transactions":9,"vwap":995},"2026-05-14",49.47,49.305,-0.035,77700,{"date":999,"open":787,"high":951,"low":1000,"close":874,"change":150,"percent_change":412,"volume":1001,"transactions":9,"vwap":874},"2026-05-13",49.21,129900,{"date":1003,"open":1004,"high":1004,"low":785,"close":785,"change":352,"percent_change":575,"volume":1005,"transactions":9,"vwap":785},"2026-05-12",49.39,72400,{"date":1007,"open":816,"high":816,"low":1008,"close":835,"change":340,"percent_change":1009,"volume":1010,"transactions":9,"vwap":835},"2026-05-11",49.506,-0.18,118600,{"date":1012,"open":1013,"high":1013,"low":786,"close":816,"change":1014,"percent_change":401,"volume":1015,"transactions":9,"vwap":816},"2026-05-08",50.17,0.126,150100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":189,"volume":1023,"transactions":9,"vwap":1021},"2026-05-07",49.647,49.66,49.44,49.484,-0.125,208400,{"date":1025,"open":806,"high":814,"low":861,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",49.609,0.258,0.52,373000,{"date":1031,"open":785,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":600,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",49.42,49.297,49.351,0.051,76500,{"date":1038,"open":807,"high":855,"low":862,"close":785,"change":1039,"percent_change":229,"volume":1040,"transactions":9,"vwap":785},"2026-05-04",-0.153,120400,{"date":1042,"open":855,"high":813,"low":1043,"close":1044,"change":1045,"percent_change":703,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",49.391,49.453,-0.131,115800,{"date":1048,"open":1049,"high":822,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",49.6,49.57,49.584,0.053,0.11,76800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":444,"volume":1061,"transactions":9,"vwap":1059},"2026-04-29",49.72,49.46,49.531,-0.226,66700,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-28",49.69,49.769,49.757,-0.009,-0.02,92700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-27",49.8,49.83,49.74,49.766,-0.064,-0.13,32700,{"date":1080,"open":1081,"high":1082,"low":1019,"close":1073,"change":1053,"percent_change":87,"volume":1083,"transactions":9,"vwap":1073},"2026-04-24",49.68,49.869,80100,{"date":1085,"open":1086,"high":1087,"low":828,"close":1057,"change":1088,"percent_change":110,"volume":1089,"transactions":9,"vwap":1057},"2026-04-23",49.82,49.84,-0.085,82600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":856,"volume":1096,"transactions":9,"vwap":1094},"2026-04-22",49.89,49.79,49.805,0.062,57100,{"date":1098,"open":1099,"high":1100,"low":136,"close":1101,"change":1102,"percent_change":591,"volume":1103,"transactions":9,"vwap":1101},"2026-04-21",49.81,49.86,49.743,-0.172,57000,{"date":1105,"open":1106,"high":1106,"low":1100,"close":1107,"change":1088,"percent_change":110,"volume":1108,"transactions":9,"vwap":1107},"2026-04-20",49.96,49.915,69500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",49.98,50.18,49.965,50,0.155,0.31,119700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":280,"percent_change":150,"volume":1124,"transactions":9,"vwap":1123},"2026-04-16",49.88,49.95,49.76,49.845,109700,{"date":1126,"open":1086,"high":1127,"low":1128,"close":1129,"change":1088,"percent_change":110,"volume":1130,"transactions":9,"vwap":1129},"2026-04-15",49.85,49.755,49.825,64600,{"date":1132,"open":136,"high":1133,"low":1057,"close":1134,"change":1135,"percent_change":954,"volume":1136,"transactions":9,"vwap":1134},"2026-04-14",50.029999,49.91,0.138,97700,{"date":1138,"open":1139,"high":1140,"low":814,"close":1141,"change":1142,"percent_change":768,"volume":1143,"transactions":9,"vwap":1141},"2026-04-13",49.63,49.775,49.772,0.097,51200,{"date":1145,"open":1146,"high":1057,"low":1147,"close":1148,"change":1149,"percent_change":760,"volume":1150,"transactions":9,"vwap":1148},"2026-04-10",49.64,49.623,49.675,-0.03,65600,{"date":1152,"open":822,"high":1073,"low":1153,"close":1154,"change":1067,"percent_change":1068,"volume":1155,"transactions":9,"vwap":1154},"2026-04-09",49.547,49.705,75700,{"date":1157,"open":1093,"high":1158,"low":828,"close":1159,"change":960,"percent_change":79,"volume":1160,"transactions":9,"vwap":1159},"2026-04-08",49.827,49.714,386000,{"date":1162,"open":868,"high":1163,"low":848,"close":1164,"change":1165,"percent_change":600,"volume":1005,"transactions":9,"vwap":1164},"2026-04-07",49.56,49.544,0.049,{"date":1167,"open":835,"high":1168,"low":994,"close":1169,"change":1170,"percent_change":1077,"volume":1171,"transactions":9,"vwap":1169},"2026-04-06",49.579,49.495,-0.063,95300,{"date":1173,"open":946,"high":1174,"low":946,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-02",49.566,49.558,0.103,0.21,726900,{"date":1180,"open":1004,"high":932,"low":874,"close":940,"change":685,"percent_change":1181,"volume":1182,"transactions":9,"vwap":940},"2026-04-01",-0.29,377400,{"date":1184,"open":1050,"high":1019,"low":835,"close":1049,"change":1185,"percent_change":942,"volume":1186,"transactions":9,"vwap":1049},"2026-03-31",0.161,798100,{"date":1188,"open":834,"high":835,"low":1189,"close":1190,"change":1191,"percent_change":608,"volume":1192,"transactions":9,"vwap":1190},"2026-03-30",49.397,49.439,0.279,425200,{"date":1194,"open":1195,"high":923,"low":1195,"close":862,"change":1196,"percent_change":856,"volume":1197,"transactions":9,"vwap":862},"2026-03-27",48.91,0.06,770400,{"date":1199,"open":1200,"high":1004,"low":729,"close":765,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":765},"2026-03-26",49.31,-0.433,-0.87,116700,{"date":1205,"open":868,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":838,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",49.572,49.425,49.533,0.268,98000,{"date":1212,"open":1000,"high":1020,"low":850,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-24",49.265,-0.208,-0.42,120300,{"date":1218,"open":1219,"high":821,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",49.37,49.335,49.473,0.208,0.42,65800,{"date":1226,"open":1058,"high":1227,"low":1228,"close":1213,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1213},"2026-03-20",49.48,49.245,-0.435,-0.88,55200,{"date":1233,"open":821,"high":1234,"low":821,"close":1235,"change":817,"percent_change":599,"volume":1236,"transactions":9,"vwap":1235},"2026-03-19",49.765,49.7,24200,{"date":1238,"open":1127,"high":1120,"low":1019,"close":1148,"change":801,"percent_change":299,"volume":1239,"transactions":9,"vwap":1148},"2026-03-18",51000,{"date":1241,"open":1242,"high":1243,"low":1092,"close":1244,"change":713,"percent_change":670,"volume":1245,"transactions":9,"vwap":1244},"2026-03-17",49.944,49.97,49.94,42000,{"date":1247,"open":1093,"high":1248,"low":1249,"close":1127,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1127},"2026-03-16",49.876,49.77,0.215,0.43,29500,{"date":1254,"open":1235,"high":1122,"low":1174,"close":1255,"change":996,"percent_change":617,"volume":1256,"transactions":9,"vwap":1255},"2026-03-13",49.635,40000,{"date":1258,"open":1122,"high":1086,"low":1050,"close":822,"change":678,"percent_change":229,"volume":1259,"transactions":9,"vwap":822},"2026-03-12",296900,{"date":1261,"open":1262,"high":1106,"low":1263,"close":1129,"change":1264,"percent_change":978,"volume":1265,"transactions":9,"vwap":1129},"2026-03-11",49.92,49.818,-0.248,58100,{"date":1267,"open":1112,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":920,"volume":1271,"transactions":9,"vwap":1269},"2026-03-10",50.26,50.073002,-0.107,28700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1112,"change":582,"percent_change":1177,"volume":1277,"transactions":9,"vwap":1112},"2026-03-09",49.99,50.205,49.955,49200,{"date":1279,"open":1092,"high":1280,"low":1092,"close":1281,"change":219,"percent_change":219,"volume":1282,"transactions":9,"vwap":1281},"2026-03-06",50.21,50.075001,57800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1281,"change":1288,"percent_change":686,"volume":1289,"transactions":9,"vwap":1281},"2026-03-05",50.064999,50.132,50.049999,-0.149,535300,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-04",50.28,50.2,50.224,0.004,0.01,64700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":341,"volume":1305,"transactions":9,"vwap":1303},"2026-03-03",50.13,50.29,50.095001,50.22,-0.095,191600,{"date":1307,"open":1308,"high":1308,"low":1268,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-02",50.71,50.315,-0.413,-0.81,85000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":789,"volume":1320,"transactions":9,"vwap":1318},"2026-02-27",50.75,50.76,50.7,50.728,0.098,39000,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":483,"volume":1327,"transactions":9,"vwap":1325},"2026-02-26",50.5,50.64,50.63,0.115,29000,{"date":1329,"open":1323,"high":1330,"low":1331,"close":1332,"change":392,"percent_change":1068,"volume":1333,"transactions":9,"vwap":1332},"2026-02-25",50.65,50.48,50.515,44000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-24",50.54,50.574,50.475,50.525,-0.025,-0.05,98100,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":788,"percent_change":789,"volume":1348,"transactions":9,"vwap":1347},"2026-02-23",50.44,50.593,50.55,35000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":80,"volume":1356,"transactions":9,"vwap":1354},"2026-02-20",50.385,50.46,50.36,50.455,0.07,31000,{"date":1358,"open":1359,"high":1360,"low":1309,"close":1351,"change":1361,"percent_change":599,"volume":1362,"transactions":9,"vwap":1351},"2026-02-19",50.33,50.39,0.027,36000,{"date":1364,"open":1365,"high":1331,"low":1359,"close":1366,"change":1367,"percent_change":1077,"volume":1368,"transactions":9,"vwap":1366},"2026-02-18",50.35,50.358,-0.067,79100,{"date":1370,"open":1371,"high":1371,"low":1360,"close":1372,"change":1367,"percent_change":1077,"volume":1373,"transactions":9,"vwap":1372},"2026-02-17",50.47,50.425,50200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":401,"volume":1381,"transactions":9,"vwap":1379},"2026-02-13",50.436,50.504,50.42,50.492,0.127,35100,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":473,"percent_change":838,"volume":1387,"transactions":9,"vwap":1386},"2026-02-12",50.14,50.38,50.365,56300,{"date":1389,"open":1390,"high":1013,"low":1390,"close":1302,"change":1391,"percent_change":1077,"volume":1392,"transactions":9,"vwap":1302},"2026-02-11",50.040001,-0.065,40700,{"date":1394,"open":1395,"high":1396,"low":1300,"close":1397,"change":1398,"percent_change":483,"volume":1399,"transactions":9,"vwap":1397},"2026-02-10",50.19,50.215,50.16,0.113,43200,{"date":1401,"open":1111,"high":1402,"low":1111,"close":1403,"change":1404,"percent_change":1068,"volume":1405,"transactions":9,"vwap":1403},"2026-02-09",50.058998,50.047001,-0.008,34400,{"date":1407,"open":1390,"high":1408,"low":1409,"close":1410,"change":796,"percent_change":556,"volume":1411,"transactions":9,"vwap":1410},"2026-02-06",50.07,49.975,50.055,85800,{"date":1413,"open":1120,"high":1114,"low":1100,"close":1111,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1111},"2026-02-05",0.185,0.37,251400,{"date":1418,"open":1099,"high":1419,"low":1420,"close":1421,"change":808,"percent_change":809,"volume":1422,"transactions":9,"vwap":1421},"2026-02-04",49.877,49.789,49.795,34500,{"date":1424,"open":1425,"high":1133,"low":1243,"close":1426,"change":219,"percent_change":219,"volume":1427,"transactions":9,"vwap":1426},"2026-02-03",50.0099983,50.025002,57500,{"date":1429,"open":1430,"high":1430,"low":1243,"close":1426,"change":760,"percent_change":761,"volume":1431,"transactions":9,"vwap":1426},"2026-02-02",50.09,44500,{"date":1433,"open":1408,"high":1434,"low":1133,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-30",50.11,50.084999,-0.055,-0.11,43800,{"date":1440,"open":1287,"high":1397,"low":1287,"close":1384,"change":1441,"percent_change":1355,"volume":1442,"transactions":9,"vwap":1384},"2026-01-29",0.035,69100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":219,"percent_change":219,"volume":1449,"transactions":9,"vwap":1448},"2026-01-28",50.082001,50.151,50.02,50.105,37000,{"date":1451,"open":1452,"high":1112,"low":1453,"close":1448,"change":1454,"percent_change":1341,"volume":1455,"transactions":9,"vwap":1448},"2026-01-27",50.15,50.099998,-0.023,51800,{"date":1457,"open":1453,"high":1268,"low":1458,"close":1459,"change":1460,"percent_change":105,"volume":1461,"transactions":9,"vwap":1459},"2026-01-26",50.067001,50.128,0.118,120900,{"date":1463,"open":1425,"high":1390,"low":1113,"close":1425,"change":1464,"percent_change":670,"volume":818,"transactions":9,"vwap":1425},"2026-01-23",0.092,{"date":1466,"open":1467,"high":1243,"low":1468,"close":1469,"change":904,"percent_change":1341,"volume":1470,"transactions":9,"vwap":1469},"2026-01-22",49.87,49.852,49.918,51900,{"date":1472,"open":1473,"high":1121,"low":1086,"close":1474,"change":582,"percent_change":1177,"volume":1475,"transactions":9,"vwap":1474},"2026-01-21",49.875,49.945,40900,{"date":1477,"open":1073,"high":1244,"low":1099,"close":1087,"change":685,"percent_change":1181,"volume":1478,"transactions":9,"vwap":1087},"2026-01-20",84200,{"date":1480,"open":1133,"high":1453,"low":1111,"close":1481,"change":1482,"percent_change":761,"volume":1483,"transactions":9,"vwap":1481},"2026-01-16",49.985,-0.062,98200,{"date":1485,"open":1430,"high":1430,"low":1274,"close":1403,"change":1486,"percent_change":340,"volume":1487,"transactions":9,"vwap":1403},"2026-01-15",-0.046,209100,{"date":1489,"open":1390,"high":1490,"low":1390,"close":1491,"change":1135,"percent_change":954,"volume":1492,"transactions":9,"vwap":1491},"2026-01-14",50.104,50.092999,63300,{"date":1494,"open":1425,"high":1425,"low":1262,"close":1276,"change":1486,"percent_change":340,"volume":1495,"transactions":9,"vwap":1276},"2026-01-13",33100,{"date":1497,"open":1106,"high":1430,"low":1106,"close":1498,"change":1499,"percent_change":723,"volume":1500,"transactions":9,"vwap":1498},"2026-01-12",50.00099945,-0.051,54600,{"date":1502,"open":1503,"high":1408,"low":1100,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-09",49.935,50.051998,0.296,0.59,93500,{"date":1509,"open":1510,"high":1093,"low":1057,"close":1511,"change":1076,"percent_change":1077,"volume":1512,"transactions":9,"vwap":1511},"2026-01-08",49.75,49.756,63400,{"date":1514,"open":1087,"high":1515,"low":1249,"close":1086,"change":1196,"percent_change":856,"volume":1516,"transactions":9,"vwap":1086},"2026-01-07",49.866,56700,{"date":1518,"open":1081,"high":1519,"low":822,"close":1122,"change":1149,"percent_change":760,"volume":1520,"transactions":9,"vwap":1122},"2026-01-06",49.785,71200,{"date":1522,"open":1057,"high":1099,"low":1154,"close":1093,"change":1115,"percent_change":1116,"volume":1523,"transactions":9,"vwap":1093},"2026-01-05",364700,{"date":1525,"open":1526,"high":1122,"low":1255,"close":1255,"change":760,"percent_change":761,"volume":1527,"transactions":9,"vwap":1255},"2026-01-02",49.734,136500,{"date":1529,"open":1019,"high":1122,"low":1019,"close":1530,"change":686,"percent_change":864,"volume":1531,"transactions":9,"vwap":1530},"2025-12-31",49.695,85100,{"date":1533,"open":1534,"high":1408,"low":1092,"close":1535,"change":817,"percent_change":599,"volume":1536,"transactions":9,"vwap":1535},"2025-12-30",49.9,49.995,39800,{"date":1538,"open":1274,"high":1114,"low":1244,"close":1243,"change":1441,"percent_change":1355,"volume":1539,"transactions":9,"vwap":1243},"2025-12-29",120200,{"date":1541,"open":1425,"high":1425,"low":1542,"close":1503,"change":1543,"percent_change":1149,"volume":1544,"transactions":9,"vwap":1503},"2025-12-26",49.893,-0.015,12500,{"date":1546,"open":1262,"high":1274,"low":1467,"close":1121,"change":1547,"percent_change":654,"volume":1548,"transactions":9,"vwap":1121},"2025-12-24",0.132,20800,{"date":1550,"open":822,"high":1551,"low":1552,"close":1263,"change":1553,"percent_change":392,"volume":1554,"transactions":9,"vwap":1263},"2025-12-23",49.834,49.657,-0.003,31400,{"date":1556,"open":1099,"high":1087,"low":1072,"close":1557,"change":1558,"percent_change":1341,"volume":1559,"transactions":9,"vwap":1557},"2025-12-22",49.821,-0.024,46100,{"date":1561,"open":1127,"high":1534,"low":1129,"close":1123,"change":1391,"percent_change":1077,"volume":1562,"transactions":9,"vwap":1123},"2025-12-19",41800,{"date":1564,"open":1092,"high":1244,"low":1087,"close":1134,"change":653,"percent_change":401,"volume":1565,"transactions":9,"vwap":1134},"2025-12-18",59300,{"date":1567,"open":1249,"high":1072,"low":1019,"close":1519,"change":1067,"percent_change":1068,"volume":1568,"transactions":9,"vwap":1519},"2025-12-17",70300,{"date":1570,"open":1235,"high":1571,"low":1081,"close":1572,"change":1573,"percent_change":87,"volume":1574,"transactions":9,"vwap":1572},"2025-12-16",49.797,49.794,0.107,37500,{"date":1576,"open":1064,"high":1074,"low":828,"close":1577,"change":582,"percent_change":1177,"volume":1578,"transactions":9,"vwap":1577},"2025-12-15",49.687,255000,{"date":1580,"open":1581,"high":816,"low":1581,"close":1582,"change":1583,"percent_change":679,"volume":1584,"transactions":9,"vwap":1582},"2025-12-12",49.54,49.582,-0.158,33200,{"date":1586,"open":1087,"high":1467,"low":1587,"close":1074,"change":1588,"percent_change":1053,"volume":1589,"transactions":9,"vwap":1074},"2025-12-11",49.717,0.055,44200,{"date":1591,"open":1058,"high":1235,"low":1058,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-10",49.685,0.205,0.41,50700,{"date":1597,"open":816,"high":1598,"low":1599,"close":1227,"change":1499,"percent_change":723,"volume":1600,"transactions":9,"vwap":1227},"2025-12-09",49.643,49.465,50300,{"date":1602,"open":1146,"high":1146,"low":1020,"close":1059,"change":1603,"percent_change":920,"volume":1604,"transactions":9,"vwap":1059},"2025-12-08",-0.103,78000,{"date":1606,"open":1607,"high":1074,"low":821,"close":1608,"change":1609,"percent_change":330,"volume":1610,"transactions":9,"vwap":1608},"2025-12-05",49.669,49.634,-0.022,72500,{"date":1612,"open":1081,"high":1081,"low":816,"close":1613,"change":1614,"percent_change":808,"volume":1615,"transactions":9,"vwap":1613},"2025-12-04",49.656,-0.114,376000,{"date":1617,"open":1074,"high":1013,"low":1064,"close":1249,"change":912,"percent_change":566,"volume":1618,"transactions":9,"vwap":1249},"2025-12-03",686200,{"date":1620,"open":1146,"high":23,"low":813,"close":1154,"change":1621,"percent_change":473,"volume":1622,"transactions":9,"vwap":1154},"2025-12-02",0.135,91100,{"date":1624,"open":1625,"high":1626,"low":1227,"close":1050,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1050},"2025-12-01",49.5,49.614,-0.37,-0.74,30900,{"date":1631,"open":1262,"high":1632,"low":1249,"close":1244,"change":340,"percent_change":1009,"volume":1633,"transactions":9,"vwap":1244},"2025-11-28",50.41,154700,{"date":1635,"open":1106,"high":1384,"low":1120,"close":1133,"change":817,"percent_change":599,"volume":1636,"transactions":9,"vwap":1133},"2025-11-26",82700,{"date":1638,"open":1092,"high":1390,"low":1467,"close":1639,"change":556,"percent_change":289,"volume":1589,"transactions":9,"vwap":1639},"2025-11-25",50.0050011,{"date":1641,"open":1099,"high":1467,"low":1093,"close":1642,"change":1643,"percent_change":960,"volume":1644,"transactions":9,"vwap":1642},"2025-11-24",49.855,0.085,23300,{"date":1646,"open":1249,"high":1072,"low":1154,"close":1249,"change":1621,"percent_change":473,"volume":1647,"transactions":9,"vwap":1249},"2025-11-21",32200,{"date":1649,"open":1139,"high":822,"low":1049,"close":1255,"change":912,"percent_change":566,"volume":1650,"transactions":9,"vwap":1255},"2025-11-20",60800,{"date":1652,"open":1653,"high":814,"low":1654,"close":1050,"change":219,"percent_change":219,"volume":1655,"transactions":9,"vwap":1050},"2025-11-19",49.619,49.513,35200,{"date":1657,"open":1139,"high":136,"low":932,"close":1050,"change":1658,"percent_change":1196,"volume":1659,"transactions":9,"vwap":1050},"2025-11-18",0.03,33000,{"date":1661,"open":1163,"high":1662,"low":1581,"close":1581,"change":1543,"percent_change":1149,"volume":1663,"transactions":9,"vwap":1581},"2025-11-17",49.71,38700,{"date":1665,"open":1050,"high":1081,"low":1625,"close":1666,"change":330,"percent_change":209,"volume":1667,"transactions":9,"vwap":1666},"2025-11-14",49.555,47500,{"date":1669,"open":1146,"high":1057,"low":813,"close":1670,"change":919,"percent_change":920,"volume":1671,"transactions":9,"vwap":1670},"2025-11-13",49.595,43300,{"date":1673,"open":1057,"high":1674,"low":822,"close":1235,"change":209,"percent_change":320,"volume":1675,"transactions":9,"vwap":1235},"2025-11-12",49.758,53100,{"date":1677,"open":1678,"high":1099,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-11",49.715,49.674,49.78,0.16,0.32,35500,{"date":1685,"open":828,"high":822,"low":816,"close":814,"change":617,"percent_change":618,"volume":1686,"transactions":9,"vwap":814},"2025-11-10",23900,{"date":1688,"open":1019,"high":1689,"low":1019,"close":1064,"change":1658,"percent_change":1196,"volume":1690,"transactions":9,"vwap":1064},"2025-11-07",49.745,333300,{"date":1692,"open":1235,"high":1057,"low":1139,"close":1019,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1019},"2025-11-06",0.171,0.35,76700,{"date":1697,"open":814,"high":814,"low":1020,"close":1698,"change":1699,"percent_change":1627,"volume":1700,"transactions":9,"vwap":1698},"2025-11-05",49.489,-0.186,143700,{"date":1702,"open":821,"high":1235,"low":821,"close":1148,"change":1703,"percent_change":1681,"volume":1704,"transactions":9,"vwap":1148},"2025-11-04",0.079,75600,{"date":1706,"open":1163,"high":1390,"low":1707,"close":1708,"change":1709,"percent_change":628,"volume":1710,"transactions":9,"vwap":1708},"2025-11-03",49.504,49.596,-0.246,22900,{"date":1712,"open":1467,"high":1107,"low":1072,"close":1713,"change":1361,"percent_change":599,"volume":1714,"transactions":9,"vwap":1713},"2025-10-31",49.842,41400,{"date":1716,"open":1717,"high":1262,"low":1717,"close":1718,"change":1719,"percent_change":209,"volume":1659,"transactions":9,"vwap":1718},"2025-10-30",49.742,49.815,-0.041,{"date":1721,"open":1453,"high":1722,"low":1087,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-29",50.115,49.856,-0.294,-0.59,47000,{"date":1728,"open":1408,"high":1452,"low":1729,"close":1452,"change":1052,"percent_change":1053,"volume":1730,"transactions":9,"vwap":1452},"2025-10-28",50.054001,38900,{"date":1732,"open":1111,"high":1733,"low":1106,"close":1734,"change":1095,"percent_change":856,"volume":1735,"transactions":9,"vwap":1734},"2025-10-27",50.12,50.097,146300,{"date":1737,"open":1390,"high":1738,"low":1243,"close":1739,"change":1643,"percent_change":960,"volume":1740,"transactions":9,"vwap":1739},"2025-10-24",50.060001,50.035,9800,{"date":1742,"open":1106,"high":1287,"low":1244,"close":1121,"change":851,"percent_change":920,"volume":1455,"transactions":9,"vwap":1121},"2025-10-23",{"date":1744,"open":1447,"high":1408,"low":1243,"close":1745,"change":1746,"percent_change":330,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",50.056,-0.019,18300,{"date":1749,"open":1738,"high":1750,"low":1133,"close":1281,"change":412,"percent_change":1681,"volume":1751,"transactions":9,"vwap":1281},"2025-10-21",50.136,98500,{"date":1753,"open":1754,"high":1133,"low":1121,"close":1535,"change":1658,"percent_change":1196,"volume":1755,"transactions":9,"vwap":1535},"2025-10-20",49.998,302800,{"date":1757,"open":1106,"high":1111,"low":1120,"close":1113,"change":1758,"percent_change":1149,"volume":1759,"transactions":9,"vwap":1113},"2025-10-17",-0.014,129700,{"date":1761,"open":1234,"high":1425,"low":1234,"close":1762,"change":1763,"percent_change":21,"volume":1764,"transactions":9,"vwap":1762},"2025-10-16",49.979,0.189,30700,{"date":1766,"open":1767,"high":1134,"low":1234,"close":1093,"change":330,"percent_change":209,"volume":1108,"transactions":9,"vwap":1093},"2025-10-15",49.816,{"date":1769,"open":1074,"high":1127,"low":1662,"close":1073,"change":856,"percent_change":105,"volume":1770,"transactions":9,"vwap":1073},"2025-10-14",138800,{"date":1772,"open":1064,"high":1510,"low":816,"close":1662,"change":392,"percent_change":1068,"volume":1773,"transactions":9,"vwap":1662},"2025-10-13",41500,{"date":1775,"open":1139,"high":1510,"low":1776,"close":1057,"change":1593,"percent_change":1594,"volume":1381,"transactions":9,"vwap":1057},"2025-10-10",49.604,{"date":1778,"open":835,"high":806,"low":1227,"close":1779,"change":330,"percent_change":209,"volume":1747,"transactions":9,"vwap":1779},"2025-10-09",49.515,{"date":1781,"open":1782,"high":1782,"low":835,"close":1666,"change":1783,"percent_change":1658,"volume":1784,"transactions":9,"vwap":1666},"2025-10-08",49.627,0.016,144300,{"date":1786,"open":1787,"high":1788,"low":868,"close":1789,"change":1790,"percent_change":789,"volume":1791,"transactions":9,"vwap":1789},"2025-10-07",49.501,49.606,49.539,0.094,17900,{"date":1793,"open":855,"high":1794,"low":1795,"close":1796,"change":851,"percent_change":920,"volume":1797,"transactions":9,"vwap":1796},"2025-10-06",49.565,49.422,49.445,21300,{"date":1799,"open":1146,"high":1146,"low":861,"close":1800,"change":1801,"percent_change":1009,"volume":1802,"transactions":9,"vwap":1800},"2025-10-03",49.551,-0.089,25500,{"date":1804,"open":835,"high":828,"low":1625,"close":1146,"change":1805,"percent_change":670,"volume":1806,"transactions":9,"vwap":1146},"2025-10-02",0.087,228900,{"date":1808,"open":1581,"high":828,"low":870,"close":1809,"change":1810,"percent_change":920,"volume":1811,"transactions":9,"vwap":1809},"2025-10-01",49.553,-0.104,228600,{"date":1813,"open":1526,"high":1122,"low":814,"close":1552,"change":1814,"percent_change":1355,"volume":1815,"transactions":9,"vwap":1552},"2025-09-30",0.037,641600,{"date":1817,"open":1818,"high":1019,"low":1050,"close":814,"change":788,"percent_change":789,"volume":1819,"transactions":9,"vwap":814},"2025-09-29",49.58,26200,{"date":1821,"open":1163,"high":814,"low":1227,"close":861,"change":1822,"percent_change":209,"volume":1823,"transactions":9,"vwap":861},"2025-09-26",-0.038,55600,{"date":1825,"open":835,"high":1818,"low":1826,"close":1827,"change":1828,"percent_change":760,"volume":1829,"transactions":9,"vwap":1827},"2025-09-25",49.483,49.563,-0.032,17800,{"date":1831,"open":816,"high":1782,"low":1163,"close":1670,"change":432,"percent_change":433,"volume":1832,"transactions":9,"vwap":1670},"2025-09-24",11200,{"date":1834,"open":828,"high":822,"low":1581,"close":822,"change":713,"percent_change":670,"volume":1835,"transactions":9,"vwap":822},"2025-09-23",197700,{"date":1837,"open":1081,"high":1081,"low":1581,"close":1818,"change":761,"percent_change":627,"volume":1838,"transactions":9,"vwap":1818},"2025-09-22",38100,{"date":1840,"open":1064,"high":1057,"low":1841,"close":1235,"change":1355,"percent_change":80,"volume":1842,"transactions":9,"vwap":1235},"2025-09-19",49.605,222500,{"date":1844,"open":814,"high":136,"low":835,"close":1139,"change":1845,"percent_change":1846,"volume":1562,"transactions":9,"vwap":1139},"2025-09-18",-0.198,-0.4,{"date":1848,"open":1121,"high":1106,"low":1072,"close":1849,"change":1482,"percent_change":761,"volume":1850,"transactions":9,"vwap":1849},"2025-09-17",49.828,23800,{"date":1852,"open":1106,"high":1106,"low":1100,"close":1092,"change":1149,"percent_change":760,"volume":1853,"transactions":9,"vwap":1092},"2025-09-16",46200,{"date":1855,"open":1467,"high":1243,"low":1127,"close":1262,"change":1856,"percent_change":401,"volume":1857,"transactions":9,"vwap":1262},"2025-09-15",0.124,23000,{"date":1859,"open":1662,"high":1072,"low":1139,"close":1860,"change":1558,"percent_change":1341,"volume":1861,"transactions":9,"vwap":1860},"2025-09-12",49.796,17400,{"date":1863,"open":1510,"high":1864,"low":1510,"close":1086,"change":600,"percent_change":768,"volume":1865,"transactions":9,"vwap":1086},"2025-09-11",49.885,15800,{"date":1867,"open":1526,"high":1094,"low":1057,"close":1057,"change":412,"percent_change":1681,"volume":1797,"transactions":9,"vwap":1057},"2025-09-10",{"date":1869,"open":1122,"high":1122,"low":1139,"close":1146,"change":110,"percent_change":591,"volume":1870,"transactions":9,"vwap":1146},"2025-09-09",16300,{"date":1872,"open":1057,"high":1073,"low":1662,"close":1099,"change":1873,"percent_change":1594,"volume":1874,"transactions":9,"vwap":1099},"2025-09-08",0.203,634600,{"date":1876,"open":1146,"high":1877,"low":1818,"close":1878,"change":1879,"percent_change":742,"volume":1880,"transactions":9,"vwap":1878},"2025-09-05",49.666,49.607,0.199,597000,{"date":1882,"open":785,"high":834,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1548,"transactions":9,"vwap":1884},"2025-09-04",49.254,49.408,0.192,0.39,{"date":1888,"open":729,"high":880,"low":729,"close":1889,"change":1890,"percent_change":21,"volume":1891,"transactions":9,"vwap":1889},"2025-09-03",49.216,0.186,48600,{"date":1893,"open":699,"high":883,"low":740,"close":1894,"change":679,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-02",49.029999,-0.65,101700,{"date":1898,"open":874,"high":868,"low":1899,"close":848,"change":1900,"percent_change":1437,"volume":1901,"transactions":9,"vwap":848},"2025-08-29",49.326,-0.054,74000,{"date":1903,"open":939,"high":1904,"low":995,"close":1904,"change":1905,"percent_change":1053,"volume":1906,"transactions":9,"vwap":1904},"2025-08-28",49.404,0.054,28100,{"date":1908,"open":784,"high":1909,"low":916,"close":848,"change":1355,"percent_change":80,"volume":1910,"transactions":9,"vwap":848},"2025-08-27",49.374,262800,{"date":1912,"open":793,"high":807,"low":793,"close":923,"change":1913,"percent_change":960,"volume":1914,"transactions":9,"vwap":923},"2025-08-26",0.084,31600,{"date":1916,"open":1917,"high":843,"low":1918,"close":1919,"change":1436,"percent_change":1437,"volume":1920,"transactions":9,"vwap":1919},"2025-08-25",49.15,49.11,49.196,339400,{"date":1922,"open":651,"high":1923,"low":651,"close":1924,"change":1925,"percent_change":608,"volume":1926,"transactions":9,"vwap":1924},"2025-08-22",49.264,49.251,0.281,31300,{"date":1928,"open":1929,"high":721,"low":1930,"close":730,"change":1931,"percent_change":340,"volume":1932,"transactions":9,"vwap":730},"2025-08-21",48.899,48.885,-0.045,926200,{"date":1934,"open":740,"high":758,"low":1935,"close":1936,"change":599,"percent_change":600,"volume":1937,"transactions":9,"vwap":1936},"2025-08-20",48.8,49.014999,225000,{"date":1939,"open":719,"high":699,"low":719,"close":766,"change":712,"percent_change":713,"volume":1940,"transactions":9,"vwap":766},"2025-08-19",146700,{"date":1942,"open":740,"high":740,"low":1943,"close":719,"change":1068,"percent_change":330,"volume":1944,"transactions":9,"vwap":719},"2025-08-18",48.84,50900,{"date":1946,"open":721,"high":651,"low":1947,"close":772,"change":209,"percent_change":320,"volume":1948,"transactions":9,"vwap":772},"2025-08-15",48.875,29400,{"date":1950,"open":902,"high":729,"low":730,"close":720,"change":851,"percent_change":352,"volume":1951,"transactions":9,"vwap":720},"2025-08-14",110300,{"date":1953,"open":765,"high":1954,"low":1955,"close":1956,"change":1177,"percent_change":1251,"volume":1957,"transactions":9,"vwap":1956},"2025-08-13",49.14,49.091,49.126,13200,{"date":1959,"open":737,"high":772,"low":1960,"close":1961,"change":1558,"percent_change":1341,"volume":1962,"transactions":9,"vwap":1961},"2025-08-12",48.83,48.916,11500,{"date":1964,"open":908,"high":729,"low":472,"close":772,"change":712,"percent_change":713,"volume":1965,"transactions":9,"vwap":772},"2025-08-11",24100,{"date":1967,"open":772,"high":772,"low":1968,"close":1969,"change":1970,"percent_change":703,"volume":1971,"transactions":9,"vwap":1969},"2025-08-08",48.864,48.895,-0.126,41200,{"date":1973,"open":849,"high":849,"low":721,"close":1974,"change":1931,"percent_change":340,"volume":1975,"transactions":9,"vwap":1974},"2025-08-07",49.021,60500,{"date":1977,"open":908,"high":729,"low":1978,"close":1979,"change":830,"percent_change":412,"volume":1980,"transactions":9,"vwap":1979},"2025-08-06",48.89,49.066002,36100,{"date":1982,"open":740,"high":758,"low":740,"close":1983,"change":1984,"percent_change":1355,"volume":1985,"transactions":9,"vwap":1983},"2025-08-05",49.025002,0.032,8300,{"date":1987,"open":1195,"high":757,"low":1988,"close":1989,"change":1990,"percent_change":280,"volume":1991,"transactions":9,"vwap":1989},"2025-08-04",48.908,48.993,0.009,12300,{"date":1993,"open":440,"high":849,"low":634,"close":1994,"change":1209,"percent_change":157,"volume":1995,"transactions":9,"vwap":1994},"2025-08-01",48.984,22800,{"date":1997,"open":459,"high":692,"low":1998,"close":1999,"change":1783,"percent_change":1658,"volume":2000,"transactions":9,"vwap":1999},"2025-07-31",48.692,48.716,4900,{"date":2002,"open":581,"high":535,"low":519,"close":581,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":581},"2025-07-30",-0.132,-0.27,11000,{"date":2007,"open":526,"high":773,"low":526,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-07-29",48.832,0.216,0.44,12200,{"date":2013,"open":479,"high":2014,"low":553,"close":2015,"change":2016,"percent_change":341,"volume":1985,"transactions":9,"vwap":2015},"2025-07-28",48.62,48.616,-0.094,{"date":2018,"open":2019,"high":597,"low":553,"close":597,"change":2020,"percent_change":401,"volume":2021,"transactions":9,"vwap":597},"2025-07-25",48.58,0.122,6300,{"date":2023,"open":2019,"high":2014,"low":2024,"close":2025,"change":1558,"percent_change":1341,"volume":2026,"transactions":9,"vwap":2025},"2025-07-24",48.53,48.588,15700,{"date":2028,"open":481,"high":481,"low":2029,"close":2029,"change":2030,"percent_change":686,"volume":2031,"transactions":9,"vwap":2029},"2025-07-23",48.612,-0.148,7200,{"date":2033,"open":581,"high":1935,"low":581,"close":2034,"change":1805,"percent_change":670,"volume":2035,"transactions":9,"vwap":2034},"2025-07-22",48.76,14500,{"date":2037,"open":581,"high":461,"low":2038,"close":2039,"change":2040,"percent_change":79,"volume":1965,"transactions":9,"vwap":2039},"2025-07-21",48.67,48.673,0.167,{"date":2042,"open":2043,"high":553,"low":562,"close":2044,"change":2045,"percent_change":960,"volume":2046,"transactions":9,"vwap":2044},"2025-07-18",48.513,48.506,0.081,9500,{"date":2048,"open":2049,"high":589,"low":2050,"close":2051,"change":2052,"percent_change":1658,"volume":2053,"transactions":9,"vwap":2051},"2025-07-17",48.48,48.401,48.425,0.015,12900,{"date":2055,"open":2056,"high":614,"low":2057,"close":2058,"change":412,"percent_change":960,"volume":2059,"transactions":9,"vwap":2058},"2025-07-16",48.385,48.326,48.41,15100,{"date":2061,"open":2024,"high":2024,"low":2062,"close":2063,"change":1603,"percent_change":920,"volume":2064,"transactions":9,"vwap":2063},"2025-07-15",48.29,48.33,13000,{"date":2066,"open":429,"high":429,"low":2058,"close":2067,"change":1828,"percent_change":617,"volume":2068,"transactions":9,"vwap":2067},"2025-07-14",48.433,38800,{"date":2070,"open":2024,"high":2024,"low":614,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-11",48.465,-0.211,-0.43,22300,{"date":2076,"open":563,"high":1935,"low":667,"close":2077,"change":1900,"percent_change":1437,"volume":2078,"transactions":9,"vwap":2077},"2025-07-10",48.676,54000,{"date":2080,"open":2081,"high":461,"low":498,"close":634,"change":87,"percent_change":57,"volume":2082,"transactions":9,"vwap":634},"2025-07-09",48.625,27600,{"date":2084,"open":518,"high":519,"low":2085,"close":589,"change":392,"percent_change":1068,"volume":2086,"transactions":9,"vwap":589},"2025-07-08",48.42,26000,{"date":2088,"open":479,"high":479,"low":614,"close":429,"change":618,"percent_change":1181,"volume":2089,"transactions":9,"vwap":429},"2025-07-07",331000,{"date":2091,"open":2092,"high":842,"low":2014,"close":580,"change":2093,"percent_change":627,"volume":2094,"transactions":9,"vwap":580},"2025-07-03",48.696,-0.115,19700,{"date":2096,"open":597,"high":509,"low":597,"close":2097,"change":1436,"percent_change":1437,"volume":2098,"transactions":9,"vwap":2097},"2025-07-02",48.775,34000,{"date":2100,"open":773,"high":737,"low":2034,"close":1960,"change":352,"percent_change":444,"volume":2101,"transactions":9,"vwap":1960},"2025-07-01",287000,{"date":2103,"open":772,"high":778,"low":772,"close":987,"change":2104,"percent_change":1886,"volume":2105,"transactions":9,"vwap":987},"2025-06-30",0.191,229100,{"date":2107,"open":737,"high":772,"low":773,"close":2108,"change":2109,"percent_change":373,"volume":2110,"transactions":9,"vwap":2108},"2025-06-27",48.859,-0.173,20100,{"date":2112,"open":739,"high":933,"low":2113,"close":2114,"change":2115,"percent_change":1415,"volume":2116,"transactions":9,"vwap":2114},"2025-06-26",48.834,49.032001,0.182,109000,{"date":2118,"open":451,"high":773,"low":451,"close":773,"change":1355,"percent_change":80,"volume":2119,"transactions":9,"vwap":773},"2025-06-25",102500,{"date":2121,"open":523,"high":1935,"low":523,"close":459,"change":768,"percent_change":1594,"volume":2122,"transactions":9,"vwap":459},"2025-06-24",10200,{"date":2124,"open":479,"high":499,"low":2019,"close":2019,"change":1319,"percent_change":768,"volume":2125,"transactions":9,"vwap":2019},"2025-06-23",5500,{"date":2127,"open":2128,"high":461,"low":2128,"close":2129,"change":2130,"percent_change":280,"volume":2131,"transactions":9,"vwap":2129},"2025-06-20",48.38,48.482,0.012,10000,{"date":2133,"open":626,"high":553,"low":2134,"close":626,"change":1658,"percent_change":1196,"volume":2135,"transactions":9,"vwap":626},"2025-06-18",48.44,9000,{"date":2137,"open":397,"high":2134,"low":397,"close":2134,"change":556,"percent_change":1116,"volume":2138,"transactions":9,"vwap":2134},"2025-06-17",6600,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2062,"change":1088,"percent_change":1009,"volume":2143,"transactions":9,"vwap":2062},"2025-06-16",48.39,48.254,2800,{"date":2145,"open":2128,"high":2128,"low":2062,"close":2146,"change":2147,"percent_change":1627,"volume":2148,"transactions":9,"vwap":2146},"2025-06-13",48.375,-0.178,6000,{"date":2150,"open":2151,"high":527,"low":429,"close":2152,"change":1856,"percent_change":654,"volume":2059,"transactions":9,"vwap":2152},"2025-06-12",48.531,48.553,{"date":2154,"open":387,"high":2134,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-11",48.25,48.429,0.294,0.61,9400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1326,"percent_change":105,"volume":2166,"transactions":9,"vwap":2165},"2025-06-10",48.12,48.16,48.105,48.135,40300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":713,"percent_change":789,"volume":1906,"transactions":9,"vwap":2172},"2025-06-09",48.0099983,48.060001,47.96,48.02,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":686,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-06",48.029999,47.9,47.93,-0.62,43000,{"date":2181,"open":379,"high":615,"low":2182,"close":2183,"change":340,"percent_change":341,"volume":2078,"transactions":9,"vwap":2183},"2025-06-05",48.19,48.23,{"date":2185,"open":418,"high":397,"low":2186,"close":379,"change":661,"percent_change":887,"volume":2187,"transactions":9,"vwap":379},"2025-06-04",48.2,26900,{"date":2189,"open":2190,"high":2190,"low":2171,"close":2175,"change":1553,"percent_change":392,"volume":2191,"transactions":9,"vwap":2175},"2025-06-03",48.080002,11300,{"date":2193,"open":2190,"high":2162,"low":2194,"close":2195,"change":2196,"percent_change":864,"volume":2197,"transactions":9,"vwap":2195},"2025-06-02",47.95,48.033001,-0.288,13300,{"date":2199,"open":2182,"high":2200,"low":2182,"close":2200,"change":2201,"percent_change":1116,"volume":2202,"transactions":9,"vwap":2200},"2025-05-30",48.321,0.147,11700,{"date":2204,"open":407,"high":2205,"low":2163,"close":2206,"change":2207,"percent_change":21,"volume":2000,"transactions":9,"vwap":2206},"2025-05-29",48.22,48.174,0.184,{"date":2209,"open":625,"high":2210,"low":2194,"close":625,"change":761,"percent_change":189,"volume":2211,"transactions":9,"vwap":625},"2025-05-28",48.040001,15300,{"date":2213,"open":2210,"high":2163,"low":2210,"close":419,"change":87,"percent_change":135,"volume":2122,"transactions":9,"vwap":419},"2025-05-27",{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":713,"percent_change":789,"volume":2219,"transactions":9,"vwap":2218},"2025-05-23",47.94,47.79,47.89,3600,{"date":2221,"open":2222,"high":2223,"low":305,"close":2224,"change":1196,"percent_change":566,"volume":2225,"transactions":9,"vwap":2224},"2025-05-22",47.64,47.855,47.8,8900,{"date":2227,"open":2176,"high":2176,"low":2228,"close":348,"change":200,"percent_change":2229,"volume":2230,"transactions":9,"vwap":348},"2025-05-21",47.69,-0.69,3800,{"date":2232,"open":2233,"high":553,"low":2234,"close":2233,"change":1077,"percent_change":2004,"volume":2235,"transactions":9,"vwap":2233},"2025-05-20",48.07,48.049999,19400,{"date":2237,"open":2218,"high":418,"low":2218,"close":2186,"change":947,"percent_change":-6,"volume":2238,"transactions":9,"vwap":2186},"2025-05-19",46400,{"date":2240,"open":2241,"high":2241,"low":2182,"close":2242,"change":1814,"percent_change":412,"volume":2243,"transactions":9,"vwap":2242},"2025-05-16",48.28,48.202,12700,{"date":2245,"open":2175,"high":2155,"low":2175,"close":380,"change":2246,"percent_change":100,"volume":1995,"transactions":9,"vwap":380},"2025-05-15",0.255,{"date":2248,"open":2249,"high":2085,"low":2250,"close":2251,"change":492,"percent_change":1215,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",48,47.87,47.91,19500,{"date":2254,"open":2186,"high":2186,"low":2175,"close":419,"change":150,"percent_change":412,"volume":2255,"transactions":9,"vwap":419},"2025-05-13",8800,{"date":2257,"open":2186,"high":387,"low":2233,"close":2233,"change":2258,"percent_change":299,"volume":2259,"transactions":9,"vwap":2233},"2025-05-12",-0.256,32800,{"date":2261,"open":615,"high":2085,"low":2241,"close":2057,"change":2262,"percent_change":856,"volume":1449,"transactions":9,"vwap":2057},"2025-05-09",0.056,{"date":2264,"open":526,"high":526,"low":2265,"close":2265,"change":189,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-08",48.27,-0.52,9700,{"date":2269,"open":589,"high":1960,"low":626,"close":429,"change":600,"percent_change":1177,"volume":2270,"transactions":9,"vwap":429},"2025-05-07",23600,{"date":2272,"open":2273,"high":2085,"low":2186,"close":2085,"change":1890,"percent_change":1886,"volume":2235,"transactions":9,"vwap":2085},"2025-05-06",48.235,{"date":2275,"open":2155,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":492,"volume":2021,"transactions":9,"vwap":2278},"2025-05-05",48.31,48.131,48.234,-0.096,{"date":2281,"open":2128,"high":2049,"low":2265,"close":2063,"change":2282,"percent_change":1215,"volume":2005,"transactions":9,"vwap":2063},"2025-05-02",-0.205,{"date":2284,"open":519,"high":2014,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-05-01",48.525,48.535,-0.374,-0.76,2900,{"date":2291,"open":1960,"high":2292,"low":692,"close":2293,"change":2294,"percent_change":219,"volume":2295,"transactions":9,"vwap":2293},"2025-04-30",48.915,48.909,0.002,5600,{"date":2297,"open":2298,"high":1195,"low":2298,"close":2299,"change":2300,"percent_change":483,"volume":2301,"transactions":9,"vwap":2299},"2025-04-29",48.839,48.907,0.111,8500,{"date":2303,"open":552,"high":2304,"low":552,"close":2305,"change":2306,"percent_change":1682,"volume":2307,"transactions":9,"vwap":2305},"2025-04-28",48.869,48.796,0.156,15900,{"date":2309,"open":2049,"high":2310,"low":2049,"close":527,"change":960,"percent_change":1694,"volume":2311,"transactions":9,"vwap":527},"2025-04-25",48.657,4500,{"date":179,"open":2313,"high":626,"low":2314,"close":626,"change":1177,"percent_change":2010,"volume":1005,"transactions":9,"vwap":626},48.26,48.24]