[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XFIV":3,"homepage-market-summary":30,"stock-historical-XFIV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XFIV","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"BondBloxx Bloomberg Five Year Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0313,1.88424,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.74,46.59,46.77,46.545,46.65,0.09,0.19,53783.349787,50.19,46.4409,74713.78385674901,8,1020,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},65997,24088759.748044,-5.31,"2025-04-28",[184,187,196,207,216,227,234,244,254,263,273,284,294,305,315,325,336,347,357,367,375,386,395,406,415,423,432,442,450,458,466,475,483,491,501,509,518,526,534,543,554,561,568,575,581,588,596,605,614,624,632,639,647,655,664,672,680,688,697,705,713,722,729,737,744,750,754,759,764,771,779,787,794,801,807,814,822,827,835,840,846,852,857,863,868,872,879,882,889,893,897,903,909,914,919,924,930,933,937,941,944,949,954,959,963,969,977,983,987,992,1000,1007,1013,1017,1024,1032,1038,1044,1051,1058,1065,1072,1079,1083,1090,1095,1101,1108,1113,1119,1125,1129,1135,1140,1146,1150,1155,1161,1167,1173,1179,1183,1189,1195,1202,1206,1211,1218,1225,1232,1238,1244,1250,1256,1264,1270,1277,1282,1287,1295,1302,1309,1316,1321,1327,1335,1341,1348,1355,1359,1365,1369,1372,1377,1381,1387,1391,1396,1402,1406,1411,1415,1420,1425,1429,1434,1440,1442,1448,1454,1459,1464,1468,1474,1478,1485,1489,1493,1496,1501,1505,1509,1513,1517,1521,1525,1529,1532,1535,1540,1542,1546,1549,1554,1558,1565,1572,1578,1583,1588,1593,1596,1599,1603,1609,1613,1616,1619,1622,1627,1629,1634,1638,1641,1643,1650,1656,1661,1664,1668,1674,1677,1680,1684,1689,1693,1699,1705,1708,1714,1717,1719,1721,1724,1727,1730,1733,1736,1740,1744,1749,1752,1755,1758,1763,1766,1771,1777,1783,1787,1790,1794,1799,1802,1806,1810,1816,1820,1826,1829,1832,1835,1839,1842,1845,1849,1852,1854,1859,1864,1871,1877,1881,1885,1888,1892,1896,1899,1904,1908,1914,1917,1919,1922,1926,1930,1935,1940,1944,1947,1950,1953,1957,1961,1964,1968,1971,1974,1978,1981,1984,1987,1989,1993,1996,1999,2002,2005,2008,2011,2014,2018,2021,2024,2027,2031,2035,2038,2040,2044,2047,2053,2058,2062,2066,2071,2075,2079,2083,2086,2089,2092,2096,2099,2103,2107,2112,2117,2121,2123,2127,2131,2136,2139,2142],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},405,46.6787,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",46.48,46.679,0.02,0.04,56948.09231,645,46.5757,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",46.61,46.69,46.595,46.63,0.075,0.16,546794.040054,420,46.6445,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":212,"percent_change":173,"volume":213,"transactions":214,"vwap":215},"2026-10-05",46.555,46.58,46.4615,-0.015,380683.620661,509,46.5476,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",46.7699,46.785,46.5215,46.57,-0.11,-0.24,40626.072786,259,46.6403,{"date":228,"open":229,"high":17,"low":26,"close":230,"change":191,"percent_change":192,"volume":231,"transactions":232,"vwap":233},"2026-10-01",46.47,46.68,213241.117346,371,46.643,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",46.79,46.62,46.66,-0.0432,-0.09,66958.585,257,46.6543,{"date":245,"open":238,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",46.7086,46.605,46.7032,-0.0068,-0.01,31006.496432,189,46.656,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":146,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",46.71,46.7401,46.615,-0.41,46187.8006,289,46.6966,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",46.795,46.9,46.726286,0.165,0.35,57185.322436,315,46.7973,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",46.91,46.93,46.725,46.735,-0.145,-0.31,62489.22569,268,46.8248,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",47.02,46.7725,46.88,-0.36,-0.76,20225.0057,275,46.8932,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",47.23,47.265,47.165,47.24,0.03,0.06,92683.34327,260,47.2022,{"date":306,"open":307,"high":308,"low":309,"close":307,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",47.21,47.235,47.185,0.1019,0.22,38637.678609,234,47.2064,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",47.14,47.15,47.1081,-0.1676,-0.35,32055.85772,194,47.1306,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",47.27,47.2893,47.225,47.2757,0.1855,0.39,21697.96615,180,47.2512,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",47.22,47.3,47.085,47.0902,-0.0798,-0.17,24032.8714,239,47.2154,{"date":348,"open":349,"high":350,"low":317,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",47.16,47.195,47.17,-0.0284,-0.06,44275.5578,276,47.1626,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":222,"volume":364,"transactions":365,"vwap":366},"2026-09-14",47.2,47.31,47.13,47.1984,-0.0516,24108.142114,218,47.2247,{"date":368,"open":369,"high":369,"low":296,"close":370,"change":371,"percent_change":343,"volume":372,"transactions":373,"vwap":374},"2026-09-11",47.38,47.25,-0.08,23145.93719,216,47.2862,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",47.3976,47.415,47.305,47.33,-0.29,-0.61,37386.7515,282,47.3482,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":146,"volume":392,"transactions":393,"vwap":394},"2026-09-09",47.7,47.59,47.62,-0.0903,35106.36919,199,47.624,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",47.75,47.7652,47.689,47.7103,-0.0455,-0.1,30541.12219,254,47.717,{"date":407,"open":397,"high":408,"low":397,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",47.795,47.7558,-0.0342,-0.07,29643.94381,228,47.7708,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":168,"volume":420,"transactions":421,"vwap":422},"2026-09-03",47.87,47.79,0.0568,95949.28653,328,47.824,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":313,"vwap":431},"2026-09-02",47.74,47.68,47.7332,0.0232,0.05,25727.08152,47.7104,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":373,"vwap":441},"2026-09-01",47.72,47.8,47.6822,47.71,-0.26,-0.54,52718.17681,47.7189,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":67,"percent_change":402,"volume":447,"transactions":448,"vwap":449},"2026-08-31",48,47.955,47.97,32700.714532,225,47.9718,{"date":451,"open":452,"high":453,"low":444,"close":454,"change":343,"percent_change":321,"volume":455,"transactions":456,"vwap":457},"2026-08-28",48.18,48.22,48.02,28933.6981,201,48.0304,{"date":459,"open":460,"high":461,"low":452,"close":462,"change":173,"percent_change":353,"volume":463,"transactions":464,"vwap":465},"2026-08-27",48.23,48.2699,48.19,17204.6021,246,48.2257,{"date":467,"open":468,"high":469,"low":470,"close":453,"change":402,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",48.24,48.255,48.205,-0.21,30529.526368,267,48.2655,{"date":476,"open":468,"high":477,"low":468,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",48.32,0.185,0.38,38078.31365,231,48.267,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":429,"percent_change":53,"volume":488,"transactions":489,"vwap":490},"2026-08-24",48.12,48.175,48.135,59386.873837,1297,48.1379,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",48.14,48.0717,48.085,-0.085,-0.18,23018.02389,198,48.0896,{"date":502,"open":503,"high":462,"low":504,"close":505,"change":240,"percent_change":146,"volume":506,"transactions":507,"vwap":508},"2026-08-20",48.15,48.121,48.17,76384.85456,302,48.1683,{"date":510,"open":511,"high":512,"low":505,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",48.26,48.28,0.08,0.17,69155.81348,331,48.2528,{"date":519,"open":520,"high":521,"low":520,"close":452,"change":522,"percent_change":22,"volume":523,"transactions":524,"vwap":525},"2026-08-18",48.09,48.185,0.0416,34093.698622,185,48.1672,{"date":527,"open":493,"high":528,"low":529,"close":530,"change":363,"percent_change":222,"volume":531,"transactions":532,"vwap":533},"2026-08-17",48.1989,48.13,48.1384,12532.74047,409,48.1523,{"date":535,"open":511,"high":536,"low":537,"close":462,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",48.265,48.1699,-0.0732,-0.15,29583.35723,271,48.2071,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",48.27,48.3499,48.25,48.2632,0.1332,0.28,13716.5283,195,48.3308,{"date":555,"open":452,"high":556,"low":557,"close":529,"change":429,"percent_change":53,"volume":558,"transactions":559,"vwap":560},"2026-08-12",48.2,48.11,74657.274943,414,48.1433,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":300,"percent_change":301,"volume":566,"transactions":567,"vwap":520},"2026-08-11",48.1099,48.0799,48.08,23358.33187,217,{"date":569,"open":520,"high":557,"low":454,"close":570,"change":571,"percent_change":381,"volume":572,"transactions":573,"vwap":574},"2026-08-10",48.05,-0.14,54810.66645,1039,48.0587,{"date":576,"open":577,"high":577,"low":503,"close":462,"change":53,"percent_change":578,"volume":579,"transactions":292,"vwap":580},"2026-08-07",48.21,0.21,35184.169621,48.1769,{"date":582,"open":503,"high":583,"low":584,"close":520,"change":585,"percent_change":223,"volume":586,"transactions":489,"vwap":587},"2026-08-06",48.225,48.0601,-0.1166,525558.46655,48.1522,{"date":589,"open":505,"high":460,"low":590,"close":591,"change":592,"percent_change":192,"volume":593,"transactions":594,"vwap":595},"2026-08-05",48.149,48.2066,0.0199,73889.513909,619,48.0091,{"date":597,"open":452,"high":598,"low":599,"close":600,"change":601,"percent_change":73,"volume":602,"transactions":603,"vwap":604},"2026-08-04",48.1999,48.155,48.1867,0.1567,61840.955112,435,48.1928,{"date":606,"open":607,"high":608,"low":609,"close":607,"change":610,"percent_change":146,"volume":611,"transactions":612,"vwap":613},"2026-08-03",48.03,48.04,48.0099,-0.0897,44861.376669,1156,48.0207,{"date":615,"open":616,"high":485,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",48.07,48.06,48.1197,-0.1084,-0.22,18645.3165,237,48.0819,{"date":625,"open":626,"high":545,"low":627,"close":628,"change":629,"percent_change":301,"volume":630,"transactions":393,"vwap":631},"2026-07-30",48.2445,48.2012,48.2281,0.0267,27234.82724,48.2397,{"date":633,"open":453,"high":634,"low":493,"close":635,"change":636,"percent_change":146,"volume":637,"transactions":524,"vwap":638},"2026-07-29",48.3162,48.2014,-0.0914,19663.1364,48.2391,{"date":640,"open":468,"high":641,"low":468,"close":642,"change":643,"percent_change":578,"volume":644,"transactions":645,"vwap":646},"2026-07-28",48.3379,48.2928,0.1035,19901.7074,732,48.2982,{"date":648,"open":493,"high":649,"low":493,"close":650,"change":651,"percent_change":23,"volume":652,"transactions":653,"vwap":654},"2026-07-27",48.2145,48.1893,0.0893,23480.979172,352,48.1839,{"date":656,"open":565,"high":657,"low":565,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",48.1601,48.1,0.07,0.15,449759.0143,281,48.1012,{"date":665,"open":666,"high":667,"low":668,"close":607,"change":669,"percent_change":146,"volume":670,"transactions":323,"vwap":671},"2026-07-23",48.01,48.0401,47.9827,-0.0919,33950.9553,48.0229,{"date":673,"open":462,"high":462,"low":485,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",48.1219,-0.0981,-0.2,13293.9753,238,48.1394,{"date":681,"open":453,"high":682,"low":683,"close":453,"change":684,"percent_change":676,"volume":685,"transactions":686,"vwap":687},"2026-07-21",48.245,48.2004,-0.0966,38697.3064,191,48.2254,{"date":689,"open":690,"high":546,"low":691,"close":692,"change":693,"percent_change":471,"volume":694,"transactions":695,"vwap":696},"2026-07-20",48.345,48.2806,48.3166,-0.1001,16111.804244,424,48.3123,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":629,"percent_change":301,"volume":703,"transactions":456,"vwap":704},"2026-07-17",48.47,48.525,48.41,48.4167,27549.52852,48.4573,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":67,"volume":711,"transactions":552,"vwap":712},"2026-07-16",48.33,48.4,48.39,-0.025,30176.8061,48.3808,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":311,"volume":719,"transactions":720,"vwap":721},"2026-07-15",48.3801,48.455,48.415,0.105,1350629.3091,157,48.4399,{"date":723,"open":724,"high":725,"low":545,"close":724,"change":726,"percent_change":550,"volume":727,"transactions":252,"vwap":728},"2026-07-14",48.31,48.3694,0.1363,27052.4781,48.3228,{"date":730,"open":461,"high":461,"low":731,"close":732,"change":733,"percent_change":280,"volume":734,"transactions":735,"vwap":736},"2026-07-13",48.16,48.1737,-0.1483,17294.2891,299,48.2062,{"date":738,"open":739,"high":740,"low":724,"close":741,"change":742,"percent_change":240,"volume":743,"transactions":9,"vwap":741},"2026-07-10",48.365,48.38,48.322,-0.043,29600,{"date":745,"open":746,"high":701,"low":746,"close":739,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-07-09",48.328,0.085,0.18,509000,{"date":751,"open":469,"high":752,"low":577,"close":512,"change":371,"percent_change":343,"volume":753,"transactions":9,"vwap":512},"2026-07-08",48.299,21500,{"date":755,"open":699,"high":699,"low":756,"close":757,"change":343,"percent_change":321,"volume":758,"transactions":9,"vwap":757},"2026-07-07",48.355,48.36,14900,{"date":760,"open":761,"high":762,"low":699,"close":762,"change":300,"percent_change":301,"volume":763,"transactions":9,"vwap":762},"2026-07-06",48.49,48.53,30700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":301,"percent_change":168,"volume":770,"transactions":9,"vwap":769},"2026-07-02",48.46,48.54,48.447,48.5,27100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":223,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",48.43,48.509,48.42,48.44,-0.49,33900,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",48.77,48.67,48.68,-0.16,-0.33,26900,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":191,"volume":793,"transactions":9,"vwap":790},"2026-06-29",48.8,48.84,48.79,0.01,19900,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":578,"volume":800,"transactions":9,"vwap":798},"2026-06-26",48.75,48.85,48.83,0.102,25800,{"date":802,"open":791,"high":791,"low":803,"close":804,"change":805,"percent_change":53,"volume":806,"transactions":9,"vwap":804},"2026-06-25",48.72,48.728,0.048,31900,{"date":808,"open":809,"high":810,"low":809,"close":783,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":783},"2026-06-24",48.63,48.707,0.201,0.41,22600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":203,"volume":821,"transactions":9,"vwap":819},"2026-06-23",48.495,48.52,48.464,48.479,0.079,21400,{"date":823,"open":766,"high":824,"low":708,"close":708,"change":279,"percent_change":825,"volume":826,"transactions":9,"vwap":708},"2026-06-22",48.469,-0.3,84000,{"date":828,"open":829,"high":830,"low":762,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-18",48.55,48.619,48.545,0.131,0.27,21600,{"date":836,"open":782,"high":783,"low":837,"close":837,"change":838,"percent_change":439,"volume":839,"transactions":9,"vwap":837},"2026-06-17",48.414,-0.261,42600,{"date":841,"open":842,"high":810,"low":842,"close":843,"change":844,"percent_change":748,"volume":845,"transactions":9,"vwap":843},"2026-06-16",48.62,48.675,0.087,23300,{"date":847,"open":842,"high":848,"low":849,"close":850,"change":851,"percent_change":168,"volume":845,"transactions":9,"vwap":850},"2026-06-15",48.66,48.57,48.588,0.058,{"date":853,"open":817,"high":849,"low":854,"close":762,"change":855,"percent_change":784,"volume":856,"transactions":9,"vwap":762},"2026-06-12",48.48,-0.076,58200,{"date":858,"open":708,"high":842,"low":709,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",48.606,0.236,0.49,41900,{"date":864,"open":709,"high":773,"low":865,"close":866,"change":173,"percent_change":353,"volume":867,"transactions":9,"vwap":866},"2026-06-10",48.34,48.37,38200,{"date":869,"open":870,"high":701,"low":865,"close":708,"change":53,"percent_change":578,"volume":871,"transactions":9,"vwap":708},"2026-06-09",48.35,59400,{"date":873,"open":870,"high":870,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",48.29,48.3,-0.02,-0.04,39600,{"date":880,"open":870,"high":757,"low":874,"close":477,"change":676,"percent_change":259,"volume":881,"transactions":9,"vwap":477},"2026-06-05",22100,{"date":883,"open":884,"high":884,"low":885,"close":817,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":817},"2026-06-04",48.58,48.51,0.055,0.11,31300,{"date":890,"open":854,"high":816,"low":773,"close":891,"change":496,"percent_change":497,"volume":892,"transactions":9,"vwap":891},"2026-06-03",48.465,32500,{"date":894,"open":895,"high":895,"low":762,"close":829,"change":250,"percent_change":876,"volume":896,"transactions":9,"vwap":829},"2026-06-02",48.575,16800,{"date":898,"open":899,"high":900,"low":701,"close":900,"change":901,"percent_change":38,"volume":902,"transactions":9,"vwap":900},"2026-06-01",48.45,48.56,-0.23,36700,{"date":904,"open":905,"high":906,"low":905,"close":791,"change":659,"percent_change":907,"volume":908,"transactions":9,"vwap":791},"2026-05-29",48.74,48.81,0.14,23100,{"date":910,"open":848,"high":911,"low":912,"close":803,"change":301,"percent_change":168,"volume":913,"transactions":9,"vwap":803},"2026-05-28",48.76,48.64,54800,{"date":915,"open":916,"high":917,"low":912,"close":848,"change":191,"percent_change":192,"volume":918,"transactions":9,"vwap":848},"2026-05-27",48.69,48.71,23700,{"date":920,"open":842,"high":912,"low":921,"close":912,"change":922,"percent_change":269,"volume":923,"transactions":9,"vwap":912},"2026-05-26",48.573,0.169,26700,{"date":925,"open":767,"high":767,"low":926,"close":927,"change":928,"percent_change":191,"volume":929,"transactions":9,"vwap":927},"2026-05-22",48.389,48.471,0.011,42200,{"date":931,"open":865,"high":769,"low":707,"close":766,"change":792,"percent_change":191,"volume":932,"transactions":9,"vwap":766},"2026-05-21",64600,{"date":934,"open":511,"high":761,"low":511,"close":899,"change":935,"percent_change":812,"volume":936,"transactions":9,"vwap":899},"2026-05-20",0.2,943700,{"date":938,"open":511,"high":939,"low":505,"close":547,"change":222,"percent_change":901,"volume":940,"transactions":9,"vwap":547},"2026-05-19",48.285,36900,{"date":942,"open":773,"high":766,"low":477,"close":757,"change":250,"percent_change":876,"volume":943,"transactions":9,"vwap":757},"2026-05-18",50300,{"date":945,"open":775,"high":899,"low":739,"close":866,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":866},"2026-05-15",-0.275,-0.57,87100,{"date":950,"open":796,"high":796,"low":912,"close":951,"change":952,"percent_change":411,"volume":953,"transactions":9,"vwap":951},"2026-05-14",48.645,-0.035,29300,{"date":955,"open":782,"high":916,"low":956,"close":783,"change":957,"percent_change":792,"volume":958,"transactions":9,"vwap":783},"2026-05-13",48.61,0.005,838600,{"date":960,"open":916,"high":961,"low":848,"close":843,"change":222,"percent_change":901,"volume":962,"transactions":9,"vwap":843},"2026-05-12",48.696,30200,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":438,"volume":968,"transactions":9,"vwap":966},"2026-05-11",48.86,48.785,-0.127,18400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":23,"volume":976,"transactions":9,"vwap":974},"2026-05-08",48.93,48.95,48.9,48.912,0.092,23800,{"date":978,"open":979,"high":980,"low":789,"close":981,"change":222,"percent_change":620,"volume":982,"transactions":9,"vwap":981},"2026-05-07",48.99,49,48.82,74000,{"date":984,"open":985,"high":986,"low":985,"close":971,"change":935,"percent_change":812,"volume":753,"transactions":9,"vwap":971},"2026-05-06",48.89,48.94,{"date":988,"open":989,"high":791,"low":989,"close":989,"change":990,"percent_change":429,"volume":991,"transactions":9,"vwap":989},"2026-05-05",48.73,0.025,28900,{"date":993,"open":911,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-04",48.78,48.655,48.705,-0.155,-0.32,39200,{"date":1001,"open":798,"high":1002,"low":1003,"close":965,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":965},"2026-05-01",48.96,48.819,-0.13,-0.27,89600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":979,"change":22,"percent_change":748,"volume":1012,"transactions":9,"vwap":979},"2026-04-30",48.979,49.0060005,48.945,30100,{"date":1014,"open":979,"high":979,"low":1015,"close":973,"change":343,"percent_change":321,"volume":1016,"transactions":9,"vwap":973},"2026-04-29",48.865,36600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1004,"volume":1023,"transactions":9,"vwap":1020},"2026-04-28",49.060001,49.07,49.049,-0.065,16200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":240,"volume":1031,"transactions":9,"vwap":1029},"2026-04-27",49.17,49.18,49.099998,49.135,-0.045,47200,{"date":1033,"open":1026,"high":1034,"low":1026,"close":1027,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1027},"2026-04-24",49.21,0.065,0.13,15200,{"date":1039,"open":1040,"high":1041,"low":1019,"close":1042,"change":67,"percent_change":402,"volume":1043,"transactions":9,"vwap":1042},"2026-04-23",49.19,49.196,49.115,13100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":300,"volume":1050,"transactions":9,"vwap":1048},"2026-04-22",49.22,49.23,49.165,0.015,19400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":784,"percent_change":998,"volume":1057,"transactions":9,"vwap":1056},"2026-04-21",49.25,49.251,49.14,49.15,54100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":173,"percent_change":353,"volume":1064,"transactions":9,"vwap":1063},"2026-04-20",49.33,49.339,49.28,49.31,26300,{"date":1066,"open":1067,"high":1068,"low":1060,"close":1067,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-04-17",49.34,49.39,0.182,0.37,102500,{"date":1073,"open":1074,"high":1075,"low":1029,"close":1076,"change":1077,"percent_change":411,"volume":1078,"transactions":9,"vwap":1076},"2026-04-16",49.2,49.215,49.158,-0.032,19800,{"date":1080,"open":1034,"high":1075,"low":1081,"close":1040,"change":411,"percent_change":571,"volume":1082,"transactions":9,"vwap":1040},"2026-04-15",49.171,18500,{"date":1084,"open":1085,"high":137,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-14",49.13,49.26,0.112,0.23,70500,{"date":1091,"open":1020,"high":1092,"low":1093,"close":1092,"change":844,"percent_change":748,"volume":1094,"transactions":9,"vwap":1092},"2026-04-13",49.148,49.035,33400,{"date":1096,"open":1097,"high":1085,"low":1019,"close":1098,"change":1099,"percent_change":1004,"volume":1100,"transactions":9,"vwap":1098},"2026-04-10",49.11,49.061001,-0.064,72400,{"date":1102,"open":1103,"high":1040,"low":1104,"close":1105,"change":1106,"percent_change":659,"volume":1107,"transactions":9,"vwap":1105},"2026-04-09",49.080002,49.040001,49.125,0.035,16400,{"date":1109,"open":1046,"high":1046,"low":1110,"close":1110,"change":1111,"percent_change":660,"volume":1112,"transactions":9,"vwap":1110},"2026-04-08",49.09,0.072,25200,{"date":1114,"open":971,"high":1104,"low":1115,"close":1116,"change":1117,"percent_change":935,"volume":1118,"transactions":9,"vwap":1116},"2026-04-07",48.869,49.018002,0.098,25500,{"date":1120,"open":1121,"high":1122,"low":973,"close":1121,"change":1123,"percent_change":471,"volume":1124,"transactions":9,"vwap":1121},"2026-04-06",48.92,48.967,-0.105,15800,{"date":1126,"open":972,"high":1103,"low":972,"close":1127,"change":747,"percent_change":514,"volume":1128,"transactions":9,"vwap":1127},"2026-04-02",49.025002,47300,{"date":1130,"open":1131,"high":1132,"low":986,"close":986,"change":620,"percent_change":1133,"volume":1134,"transactions":9,"vwap":986},"2026-04-01",48.97,49.044998,-0.45,119100,{"date":1136,"open":1034,"high":1047,"low":1137,"close":1138,"change":844,"percent_change":748,"volume":1139,"transactions":9,"vwap":1138},"2026-03-31",49.145,49.16,734900,{"date":1141,"open":1132,"high":1085,"low":1132,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-30",49.073002,0.213,0.44,34100,{"date":1147,"open":911,"high":1148,"low":911,"close":965,"change":513,"percent_change":203,"volume":1149,"transactions":9,"vwap":965},"2026-03-27",48.87,32700,{"date":1151,"open":1131,"high":1131,"low":911,"close":994,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":994},"2026-03-26",-0.274,-0.56,101400,{"date":1156,"open":1093,"high":1103,"low":1157,"close":1158,"change":1159,"percent_change":117,"volume":1160,"transactions":9,"vwap":1158},"2026-03-25",49.014999,49.054001,0.153,23500,{"date":1162,"open":985,"high":1002,"low":1163,"close":1164,"change":1165,"percent_change":998,"volume":1166,"transactions":9,"vwap":1164},"2026-03-24",48.823,48.901,-0.158,16000,{"date":1168,"open":1131,"high":1169,"low":972,"close":1170,"change":1171,"percent_change":550,"volume":1172,"transactions":9,"vwap":1170},"2026-03-23",49.12,49.058998,0.139,17800,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1121,"change":381,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1121},"2026-03-20",49.055,48.886,-0.59,27900,{"date":1180,"open":1055,"high":1062,"low":1097,"close":1034,"change":1181,"percent_change":240,"volume":1182,"transactions":9,"vwap":1034},"2026-03-19",-0.042,26000,{"date":1184,"open":1068,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":158,"volume":1188,"transactions":9,"vwap":1186},"2026-03-18",49.405,49.252,-0.208,33500,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":202,"percent_change":660,"volume":1194,"transactions":9,"vwap":1193},"2026-03-17",49.445,49.485,49.46,57800,{"date":1196,"open":1197,"high":1198,"low":1060,"close":1199,"change":1200,"percent_change":117,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",49.37,49.401,49.385,0.155,45100,{"date":1203,"open":1063,"high":1204,"low":1034,"close":1047,"change":876,"percent_change":877,"volume":1205,"transactions":9,"vwap":1047},"2026-03-13",49.335,522900,{"date":1207,"open":1208,"high":1209,"low":1074,"close":1053,"change":539,"percent_change":825,"volume":1210,"transactions":9,"vwap":1053},"2026-03-12",49.329,49.361,37800,{"date":1212,"open":1213,"high":1192,"low":1214,"close":1215,"change":571,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-11",49.456,49.395,49.4,-0.28,20000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":402,"percent_change":676,"volume":1224,"transactions":9,"vwap":1223},"2026-03-10",49.65,49.662,49.53,49.54,62300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":975,"percent_change":23,"volume":1231,"transactions":9,"vwap":1230},"2026-03-09",49.51,49.66,49.475,49.64,31200,{"date":1233,"open":1234,"high":1228,"low":1234,"close":1235,"change":1236,"percent_change":876,"volume":1237,"transactions":9,"vwap":1235},"2026-03-06",49.43,49.548,-0.012,23600,{"date":1239,"open":1227,"high":1240,"low":1241,"close":1242,"change":222,"percent_change":620,"volume":1243,"transactions":9,"vwap":1242},"2026-03-05",49.564,49.5,49.56,31700,{"date":1245,"open":1246,"high":1247,"low":1228,"close":1248,"change":371,"percent_change":784,"volume":1249,"transactions":9,"vwap":1248},"2026-03-04",49.72,49.726,49.67,24200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":952,"percent_change":411,"volume":1255,"transactions":9,"vwap":1254},"2026-03-03",49.61,49.78,49.75,51200,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-02",49.91,49.73,49.785,-0.376,-0.75,21100,{"date":1265,"open":1266,"high":25,"low":1267,"close":1268,"change":1159,"percent_change":117,"volume":1269,"transactions":9,"vwap":1268},"2026-02-27",50.145,50.114,50.161,15000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1117,"percent_change":935,"volume":1276,"transactions":9,"vwap":1275},"2026-02-26",49.98,50.0089989,49.956,50.0079994,14300,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1258,"change":173,"percent_change":353,"volume":1281,"transactions":9,"vwap":1258},"2026-02-25",49.881,49.926,23900,{"date":1283,"open":1284,"high":1284,"low":1258,"close":1285,"change":876,"percent_change":877,"volume":1286,"transactions":9,"vwap":1285},"2026-02-24",49.97,49.94,35500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-23",49.877,49.999,49.96,0.145,0.29,47600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1049,"percent_change":300,"volume":1301,"transactions":9,"vwap":1300},"2026-02-20",49.814,49.82,49.777,49.815,19600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":300,"percent_change":301,"volume":1308,"transactions":9,"vwap":1307},"2026-02-19",49.767,49.83,49.76,49.8,26200,{"date":1310,"open":1311,"high":1312,"low":1304,"close":1313,"change":353,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-18",49.79,49.81,49.77,-0.12,53400,{"date":1317,"open":1318,"high":1319,"low":1305,"close":1305,"change":67,"percent_change":402,"volume":1320,"transactions":9,"vwap":1305},"2026-02-17",49.86,49.89,31100,{"date":1322,"open":1323,"high":1319,"low":1305,"close":1324,"change":1325,"percent_change":73,"volume":1326,"transactions":9,"vwap":1324},"2026-02-13",49.835,49.88,0.162,63900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1330},"2026-02-12",49.551,49.718,49.55,0.208,0.42,27800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1227,"change":222,"percent_change":620,"volume":1340,"transactions":9,"vwap":1227},"2026-02-11",49.48,49.57,49.47,201600,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":833,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",49.6,49.63,49.62,0.136,20600,{"date":1349,"open":1339,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":300,"volume":1354,"transactions":9,"vwap":1352},"2026-02-09",49.49,49.44,49.484,0.014,39500,{"date":1356,"open":1227,"high":1227,"low":1357,"close":1339,"change":876,"percent_change":877,"volume":1358,"transactions":9,"vwap":1339},"2026-02-06",49.42,179100,{"date":1360,"open":1361,"high":1350,"low":1362,"close":1350,"change":1363,"percent_change":861,"volume":1364,"transactions":9,"vwap":1350},"2026-02-05",49.38,49.35,0.24,24500,{"date":1366,"open":1034,"high":1062,"low":1034,"close":1053,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1053},"2026-02-04",0,51900,{"date":1370,"open":1026,"high":1086,"low":1026,"close":1053,"change":1049,"percent_change":300,"volume":1371,"transactions":9,"vwap":1053},"2026-02-03",36500,{"date":1373,"open":1063,"high":1063,"low":1034,"close":1374,"change":1375,"percent_change":1133,"volume":1376,"transactions":9,"vwap":1374},"2026-02-02",49.235,-0.225,34300,{"date":1378,"open":1193,"high":1350,"low":1234,"close":1193,"change":1379,"percent_change":659,"volume":1380,"transactions":9,"vwap":1193},"2026-01-30",0.034,176000,{"date":1382,"open":1383,"high":1193,"low":1383,"close":1384,"change":1385,"percent_change":1036,"volume":1386,"transactions":9,"vwap":1384},"2026-01-29",49.36,49.426,0.066,25000,{"date":1388,"open":1068,"high":1068,"low":1389,"close":1383,"change":877,"percent_change":371,"volume":1390,"transactions":9,"vwap":1383},"2026-01-28",49.311,24000,{"date":1392,"open":1361,"high":1393,"low":1361,"close":1215,"change":1394,"percent_change":792,"volume":1395,"transactions":9,"vwap":1215},"2026-01-27",49.433,0.007,38900,{"date":1397,"open":1398,"high":1399,"low":1361,"close":1400,"change":1401,"percent_change":659,"volume":902,"transactions":9,"vwap":1400},"2026-01-26",49.41,49.419,49.393,0.033,{"date":1403,"open":1204,"high":1383,"low":1404,"close":1383,"change":1035,"percent_change":1036,"volume":1405,"transactions":9,"vwap":1383},"2026-01-23",49.293,34600,{"date":1407,"open":1408,"high":1063,"low":1086,"close":1409,"change":1030,"percent_change":240,"volume":1410,"transactions":9,"vwap":1409},"2026-01-22",49.3,49.295,66600,{"date":1412,"open":1413,"high":1067,"low":1086,"close":1067,"change":513,"percent_change":203,"volume":1414,"transactions":9,"vwap":1067},"2026-01-21",49.29,146600,{"date":1416,"open":1062,"high":1417,"low":1053,"close":1086,"change":1418,"percent_change":676,"volume":1419,"transactions":9,"vwap":1086},"2026-01-20",49.315,-0.098,177300,{"date":1421,"open":1422,"high":1193,"low":1067,"close":1423,"change":1314,"percent_change":223,"volume":1424,"transactions":9,"vwap":1423},"2026-01-16",49.455,49.358,64800,{"date":1426,"open":1331,"high":1331,"low":1339,"close":1427,"change":1428,"percent_change":471,"volume":1395,"transactions":9,"vwap":1427},"2026-01-15",49.478,-0.102,{"date":1430,"open":1223,"high":1431,"low":1223,"close":1432,"change":202,"percent_change":660,"volume":1433,"transactions":9,"vwap":1432},"2026-01-14",49.605,49.58,31500,{"date":1435,"open":1337,"high":1436,"low":1437,"close":1438,"change":1106,"percent_change":659,"volume":1439,"transactions":9,"vwap":1438},"2026-01-13",49.525,49.474,49.505,45700,{"date":1441,"open":1351,"high":1350,"low":1351,"close":1339,"change":1236,"percent_change":876,"volume":1160,"transactions":9,"vwap":1339},"2026-01-12",{"date":1443,"open":1339,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":173,"volume":867,"transactions":9,"vwap":1446},"2026-01-09",49.527,49.45,49.482,-0.013,{"date":1449,"open":1241,"high":1223,"low":1450,"close":1451,"change":1452,"percent_change":471,"volume":1453,"transactions":9,"vwap":1451},"2026-01-08",49.491,49.495,-0.104,43500,{"date":1455,"open":1345,"high":1345,"low":1331,"close":1456,"change":1457,"percent_change":53,"volume":1458,"transactions":9,"vwap":1456},"2026-01-07",49.599,0.049,49300,{"date":1460,"open":1461,"high":1331,"low":1462,"close":1331,"change":1367,"percent_change":1367,"volume":1463,"transactions":9,"vwap":1331},"2026-01-06",49.52,49.483,169600,{"date":1465,"open":1241,"high":1338,"low":1466,"close":1331,"change":747,"percent_change":514,"volume":1467,"transactions":9,"vwap":1331},"2026-01-05",49.497,82400,{"date":1469,"open":1461,"high":1470,"low":1445,"close":1471,"change":1472,"percent_change":173,"volume":1473,"transactions":9,"vwap":1471},"2026-01-02",49.523,49.465,-0.014,27600,{"date":1475,"open":1223,"high":1338,"low":1427,"close":1476,"change":1477,"percent_change":620,"volume":856,"transactions":9,"vwap":1476},"2025-12-31",49.479,-0.111,{"date":1479,"open":1338,"high":1480,"low":1481,"close":1482,"change":343,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-30",49.615,49.553,49.59,-0.34,47700,{"date":1486,"open":1259,"high":1306,"low":1487,"close":1306,"change":659,"percent_change":907,"volume":1488,"transactions":9,"vwap":1306},"2025-12-29",49.715,35200,{"date":1490,"open":1491,"high":1491,"low":1228,"close":1492,"change":429,"percent_change":53,"volume":1217,"transactions":9,"vwap":1492},"2025-12-26",49.71,49.69,{"date":1494,"open":1432,"high":1230,"low":1432,"close":1230,"change":1495,"percent_change":23,"volume":800,"transactions":9,"vwap":1230},"2025-12-24",0.094,{"date":1497,"open":1241,"high":1338,"low":1337,"close":1498,"change":1499,"percent_change":222,"volume":1500,"transactions":9,"vwap":1498},"2025-12-23",49.546,-0.054,54000,{"date":1502,"open":1252,"high":1252,"low":1503,"close":1343,"change":877,"percent_change":371,"volume":1504,"transactions":9,"vwap":1343},"2025-12-22",49.575,30800,{"date":1506,"open":1220,"high":1507,"low":1508,"close":1230,"change":371,"percent_change":784,"volume":839,"transactions":9,"vwap":1230},"2025-12-19",49.685,49.625,{"date":1510,"open":1246,"high":1511,"low":1228,"close":1246,"change":53,"percent_change":935,"volume":1512,"transactions":9,"vwap":1246},"2025-12-18",49.735,68400,{"date":1514,"open":1482,"high":1515,"low":1432,"close":1345,"change":1367,"percent_change":1367,"volume":1516,"transactions":9,"vwap":1345},"2025-12-17",49.627,1042200,{"date":1518,"open":1461,"high":1344,"low":1461,"close":1345,"change":1519,"percent_change":23,"volume":1520,"transactions":9,"vwap":1345},"2025-12-16",0.095,60600,{"date":1522,"open":1523,"high":1482,"low":1438,"close":1436,"change":1106,"percent_change":659,"volume":1524,"transactions":9,"vwap":1436},"2025-12-15",49.579,24700,{"date":1526,"open":1339,"high":1227,"low":1527,"close":1350,"change":353,"percent_change":1314,"volume":1528,"transactions":9,"vwap":1350},"2025-12-12",49.468,43200,{"date":1530,"open":1508,"high":1508,"low":1222,"close":1331,"change":191,"percent_change":192,"volume":1531,"transactions":9,"vwap":1331},"2025-12-11",28800,{"date":1533,"open":1362,"high":1222,"low":1362,"close":1222,"change":907,"percent_change":550,"volume":1534,"transactions":9,"vwap":1222},"2025-12-10",13000,{"date":1536,"open":1537,"high":1538,"low":1361,"close":1068,"change":1022,"percent_change":1004,"volume":1539,"transactions":9,"vwap":1068},"2025-12-09",49.486,49.498,24100,{"date":1541,"open":1227,"high":1227,"low":1068,"close":1422,"change":496,"percent_change":343,"volume":940,"transactions":9,"vwap":1422},"2025-12-08",{"date":1543,"open":1456,"high":1456,"low":1544,"close":1223,"change":353,"percent_change":1314,"volume":1545,"transactions":9,"vwap":1223},"2025-12-05",49.515,27200,{"date":1547,"open":1228,"high":1228,"low":1338,"close":1343,"change":1004,"percent_change":438,"volume":1548,"transactions":9,"vwap":1343},"2025-12-04",25900,{"date":1550,"open":1246,"high":1551,"low":1552,"close":1259,"change":513,"percent_change":203,"volume":1553,"transactions":9,"vwap":1259},"2025-12-03",49.736,49.663,38500,{"date":1555,"open":1482,"high":1220,"low":1482,"close":1220,"change":1556,"percent_change":513,"volume":1557,"transactions":9,"vwap":1220},"2025-12-02",0.042,55500,{"date":1559,"open":1220,"high":1220,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-01",49.602,49.608,-0.323,-0.65,110800,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":571,"volume":1571,"transactions":9,"vwap":1569},"2025-11-28",49.99,49.9,49.931,-0.069,15400,{"date":1573,"open":1574,"high":1575,"low":1319,"close":1575,"change":1576,"percent_change":429,"volume":1577,"transactions":9,"vwap":1575},"2025-11-26",49.93,50,0.023,27300,{"date":1579,"open":1258,"high":1580,"low":1258,"close":1581,"change":975,"percent_change":748,"volume":1582,"transactions":9,"vwap":1581},"2025-11-25",49.995,49.977,33100,{"date":1584,"open":1318,"high":1585,"low":1300,"close":1586,"change":886,"percent_change":887,"volume":1587,"transactions":9,"vwap":1586},"2025-11-24",49.887,49.885,37700,{"date":1589,"open":1305,"high":1590,"low":1591,"close":1305,"change":53,"percent_change":935,"volume":1592,"transactions":9,"vwap":1305},"2025-11-21",49.85,49.765,47900,{"date":1594,"open":1595,"high":1259,"low":1595,"close":1259,"change":887,"percent_change":311,"volume":929,"transactions":9,"vwap":1259},"2025-11-20",49.636,{"date":1597,"open":1492,"high":1492,"low":1343,"close":1345,"change":710,"percent_change":67,"volume":1598,"transactions":9,"vwap":1345},"2025-11-19",27700,{"date":1600,"open":1248,"high":1491,"low":1482,"close":1601,"change":513,"percent_change":203,"volume":1602,"transactions":9,"vwap":1601},"2025-11-18",49.645,47400,{"date":1604,"open":1242,"high":1605,"low":1606,"close":1607,"change":300,"percent_change":301,"volume":1608,"transactions":9,"vwap":1607},"2025-11-17",49.585,49.543,49.565,60900,{"date":1610,"open":1492,"high":1492,"low":1611,"close":1612,"change":1030,"percent_change":240,"volume":867,"transactions":9,"vwap":1612},"2025-11-14",49.514,49.535,{"date":1614,"open":1482,"high":1344,"low":1338,"close":1432,"change":222,"percent_change":620,"volume":1615,"transactions":9,"vwap":1432},"2025-11-13",47500,{"date":1617,"open":1248,"high":1492,"low":1220,"close":1492,"change":957,"percent_change":792,"volume":1618,"transactions":9,"vwap":1492},"2025-11-12",30500,{"date":1620,"open":1230,"high":1492,"low":1345,"close":1507,"change":907,"percent_change":550,"volume":1621,"transactions":9,"vwap":1507},"2025-11-11",10300,{"date":1623,"open":1432,"high":1343,"low":1624,"close":1625,"change":371,"percent_change":784,"volume":1626,"transactions":9,"vwap":1625},"2025-11-10",49.534,49.545,88000,{"date":1628,"open":1331,"high":1492,"low":1331,"close":1508,"change":990,"percent_change":429,"volume":923,"transactions":9,"vwap":1508},"2025-11-07",{"date":1630,"open":1331,"high":1345,"low":1631,"close":1343,"change":1632,"percent_change":1333,"volume":1633,"transactions":9,"vwap":1343},"2025-11-06",49.526,0.205,153000,{"date":1635,"open":1227,"high":1227,"low":1199,"close":1214,"change":1636,"percent_change":785,"volume":1637,"transactions":9,"vwap":1214},"2025-11-05",-0.165,40500,{"date":1639,"open":1331,"high":1503,"low":1223,"close":1242,"change":192,"percent_change":513,"volume":1640,"transactions":9,"vwap":1242},"2025-11-04",690900,{"date":1642,"open":1241,"high":1223,"low":1193,"close":1461,"change":539,"percent_change":825,"volume":1608,"transactions":9,"vwap":1461},"2025-11-03",{"date":1644,"open":1645,"high":1646,"low":1647,"close":1248,"change":1648,"percent_change":22,"volume":1649,"transactions":9,"vwap":1248},"2025-10-31",49.68,49.699,49.658,0.047,31800,{"date":1651,"open":1331,"high":1652,"low":1331,"close":1653,"change":1654,"percent_change":240,"volume":1655,"transactions":9,"vwap":1653},"2025-10-30",49.672,49.623,-0.047,39000,{"date":1657,"open":1319,"high":1319,"low":1658,"close":1248,"change":901,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1248},"2025-10-29",49.634,-0.46,41500,{"date":1662,"open":1590,"high":1663,"low":1590,"close":1568,"change":191,"percent_change":192,"volume":1660,"transactions":9,"vwap":1568},"2025-10-28",49.911,{"date":1665,"open":1666,"high":1324,"low":1307,"close":1324,"change":1667,"percent_change":877,"volume":1433,"transactions":9,"vwap":1324},"2025-10-27",49.84,-0.018,{"date":1669,"open":1319,"high":1670,"low":1590,"close":1671,"change":1672,"percent_change":513,"volume":1673,"transactions":9,"vwap":1671},"2025-10-24",49.92,49.898,0.038,25100,{"date":1675,"open":1574,"high":1574,"low":1590,"close":1318,"change":1004,"percent_change":438,"volume":1676,"transactions":9,"vwap":1318},"2025-10-23",37500,{"date":1678,"open":1291,"high":1575,"low":1258,"close":1567,"change":957,"percent_change":792,"volume":1679,"transactions":9,"vwap":1567},"2025-10-22",21300,{"date":1681,"open":1272,"high":1290,"low":1291,"close":1682,"change":886,"percent_change":887,"volume":1683,"transactions":9,"vwap":1682},"2025-10-21",49.985,95000,{"date":1685,"open":1258,"high":1574,"low":1686,"close":1574,"change":1687,"percent_change":22,"volume":1688,"transactions":9,"vwap":1574},"2025-10-20",49.869,0.045,14000,{"date":1690,"open":1319,"high":1568,"low":1590,"close":1586,"change":1691,"percent_change":571,"volume":1692,"transactions":9,"vwap":1586},"2025-10-17",-0.072,53500,{"date":1694,"open":1695,"high":1291,"low":1696,"close":1697,"change":1069,"percent_change":1070,"volume":1698,"transactions":9,"vwap":1697},"2025-10-16",49.759,49.74,49.957,91900,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1030,"percent_change":240,"volume":1704,"transactions":9,"vwap":1703},"2025-10-15",49.849,49.741,49.775,13400,{"date":1706,"open":1313,"high":1666,"low":1696,"close":1298,"change":747,"percent_change":514,"volume":1707,"transactions":9,"vwap":1298},"2025-10-14",28700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1511,"change":429,"percent_change":53,"volume":1713,"transactions":9,"vwap":1511},"2025-10-13",49.716,49.743,49.678,7300,{"date":1715,"open":1432,"high":1259,"low":1716,"close":1507,"change":311,"percent_change":1144,"volume":778,"transactions":9,"vwap":1507},"2025-10-10",49.557,{"date":1718,"open":1351,"high":1339,"low":1351,"close":1471,"change":876,"percent_change":877,"volume":1598,"transactions":9,"vwap":1471},"2025-10-09",{"date":1720,"open":1242,"high":1242,"low":1339,"close":1192,"change":212,"percent_change":173,"volume":991,"transactions":9,"vwap":1192},"2025-10-08",{"date":1722,"open":1351,"high":1223,"low":1234,"close":1241,"change":22,"percent_change":748,"volume":1723,"transactions":9,"vwap":1241},"2025-10-07",23000,{"date":1725,"open":1357,"high":1193,"low":1215,"close":1398,"change":411,"percent_change":571,"volume":1726,"transactions":9,"vwap":1398},"2025-10-06",19100,{"date":1728,"open":1242,"high":1242,"low":1337,"close":1337,"change":402,"percent_change":676,"volume":1729,"transactions":9,"vwap":1337},"2025-10-03",1373100,{"date":1731,"open":1241,"high":1482,"low":1241,"close":1432,"change":191,"percent_change":192,"volume":1732,"transactions":9,"vwap":1432},"2025-10-02",28500,{"date":1734,"open":1223,"high":1242,"low":1337,"close":1242,"change":300,"percent_change":301,"volume":1735,"transactions":9,"vwap":1242},"2025-10-01",43700,{"date":1737,"open":1343,"high":1738,"low":1222,"close":1222,"change":877,"percent_change":371,"volume":1739,"transactions":9,"vwap":1222},"2025-09-30",49.651,180100,{"date":1741,"open":1350,"high":1338,"low":1350,"close":1338,"change":1742,"percent_change":935,"volume":1743,"transactions":9,"vwap":1338},"2025-09-29",0.099,29800,{"date":1745,"open":1339,"high":1461,"low":1351,"close":1746,"change":1747,"percent_change":876,"volume":1748,"transactions":9,"vwap":1746},"2025-09-26",49.471,-0.009,52600,{"date":1750,"open":1241,"high":1241,"low":1234,"close":1337,"change":402,"percent_change":676,"volume":1751,"transactions":9,"vwap":1337},"2025-09-25",52100,{"date":1753,"open":1230,"high":1230,"low":1503,"close":1432,"change":222,"percent_change":620,"volume":1754,"transactions":9,"vwap":1432},"2025-09-24",31400,{"date":1756,"open":1230,"high":1492,"low":1343,"close":1492,"change":1519,"percent_change":23,"volume":1757,"transactions":9,"vwap":1492},"2025-09-23",48600,{"date":1759,"open":1230,"high":1230,"low":1482,"close":1760,"change":1761,"percent_change":222,"volume":1762,"transactions":9,"vwap":1760},"2025-09-22",49.595,-0.055,36800,{"date":1764,"open":1601,"high":1248,"low":1343,"close":1220,"change":1367,"percent_change":1367,"volume":1765,"transactions":9,"vwap":1220},"2025-09-19",24800,{"date":1767,"open":1768,"high":1645,"low":1768,"close":1220,"change":1769,"percent_change":343,"volume":1770,"transactions":9,"vwap":1220},"2025-09-18",49.591,-0.087,10100,{"date":1772,"open":1773,"high":1774,"low":1246,"close":1775,"change":222,"percent_change":620,"volume":1776,"transactions":9,"vwap":1775},"2025-09-17",49.845,49.936,49.737,30000,{"date":1778,"open":1305,"high":1779,"low":1780,"close":1781,"change":192,"percent_change":513,"volume":1782,"transactions":9,"vwap":1781},"2025-09-16",49.87,49.795,49.847,13800,{"date":1784,"open":1312,"high":1298,"low":1780,"close":1785,"change":1786,"percent_change":168,"volume":1433,"transactions":9,"vwap":1785},"2025-09-15",49.807,0.062,{"date":1788,"open":1253,"high":1253,"low":1492,"close":1789,"change":1691,"percent_change":571,"volume":1012,"transactions":9,"vwap":1789},"2025-09-12",49.745,{"date":1791,"open":1666,"high":1574,"low":1792,"close":1792,"change":1394,"percent_change":792,"volume":1793,"transactions":9,"vwap":1792},"2025-09-11",49.817,18000,{"date":1795,"open":1666,"high":1590,"low":1796,"close":1312,"change":1797,"percent_change":887,"volume":1798,"transactions":9,"vwap":1312},"2025-09-10",49.797,0.053,25400,{"date":1800,"open":1298,"high":1666,"low":1259,"close":1801,"change":240,"percent_change":497,"volume":1395,"transactions":9,"vwap":1801},"2025-09-09",49.757,{"date":1803,"open":1590,"high":1804,"low":1780,"close":1781,"change":844,"percent_change":514,"volume":1805,"transactions":9,"vwap":1781},"2025-09-08",49.868,17300,{"date":1807,"open":1305,"high":1779,"low":1306,"close":1306,"change":1808,"percent_change":1809,"volume":1732,"transactions":9,"vwap":1306},"2025-09-05",0.147,0.3,{"date":1811,"open":1242,"high":1345,"low":1223,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-04",49.613,0.124,0.25,457500,{"date":1817,"open":1445,"high":1436,"low":1445,"close":1818,"change":1819,"percent_change":1088,"volume":1112,"transactions":9,"vwap":1818},"2025-09-03",49.489,0.114,{"date":1821,"open":1067,"high":1214,"low":1067,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-02",49.375,-0.265,-0.53,271000,{"date":1827,"open":1343,"high":1220,"low":1503,"close":1230,"change":191,"percent_change":192,"volume":1828,"transactions":9,"vwap":1230},"2025-08-29",29500,{"date":1830,"open":1223,"high":1345,"low":1223,"close":1345,"change":301,"percent_change":168,"volume":1831,"transactions":9,"vwap":1345},"2025-08-28",13900,{"date":1833,"open":1422,"high":1338,"low":1351,"close":1242,"change":513,"percent_change":203,"volume":1834,"transactions":9,"vwap":1242},"2025-08-27",45300,{"date":1836,"open":1215,"high":1350,"low":1215,"close":1337,"change":1837,"percent_change":1814,"volume":1838,"transactions":9,"vwap":1337},"2025-08-26",0.122,14500,{"date":1840,"open":1383,"high":1068,"low":1060,"close":1423,"change":1691,"percent_change":539,"volume":1841,"transactions":9,"vwap":1423},"2025-08-25",32300,{"date":1843,"open":1053,"high":1844,"low":1053,"close":1234,"change":1363,"percent_change":861,"volume":1838,"transactions":9,"vwap":1234},"2025-08-22",49.443,{"date":1846,"open":1847,"high":137,"low":1848,"close":1040,"change":402,"percent_change":676,"volume":1368,"transactions":9,"vwap":1040},"2025-08-21",49.24,49.146,{"date":1850,"open":1847,"high":1851,"low":1847,"close":1413,"change":300,"percent_change":301,"volume":1160,"transactions":9,"vwap":1413},"2025-08-20",49.348,{"date":1853,"open":1047,"high":1086,"low":1047,"close":1086,"change":975,"percent_change":23,"volume":1660,"transactions":9,"vwap":1086},"2025-08-19",{"date":1855,"open":1047,"high":1047,"low":1137,"close":1856,"change":1857,"percent_change":877,"volume":1858,"transactions":9,"vwap":1856},"2025-08-18",49.168,-0.021,30300,{"date":1860,"open":1861,"high":1861,"low":1026,"close":1862,"change":1863,"percent_change":1314,"volume":1217,"transactions":9,"vwap":1862},"2025-08-15",49.269,49.189,-0.058,{"date":1865,"open":1062,"high":1062,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-14",49.217,49.247,-0.123,-0.25,11400,{"date":1872,"open":1873,"high":1068,"low":1873,"close":1197,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1197},"2025-08-13",49.32,0.156,0.32,20900,{"date":1878,"open":1138,"high":1046,"low":1138,"close":1879,"change":1353,"percent_change":300,"volume":1880,"transactions":9,"vwap":1879},"2025-08-12",49.214,26400,{"date":1882,"open":1883,"high":1847,"low":1883,"close":1074,"change":957,"percent_change":792,"volume":1884,"transactions":9,"vwap":1074},"2025-08-11",49.186,11900,{"date":1886,"open":1074,"high":1046,"low":1040,"close":1887,"change":1123,"percent_change":471,"volume":1308,"transactions":9,"vwap":1887},"2025-08-08",49.195,{"date":1889,"open":1208,"high":1067,"low":1890,"close":1408,"change":1857,"percent_change":877,"volume":1891,"transactions":9,"vwap":1408},"2025-08-07",49.265,20200,{"date":1893,"open":1063,"high":1067,"low":1086,"close":1894,"change":1472,"percent_change":173,"volume":1895,"transactions":9,"vwap":1894},"2025-08-06",49.321,19200,{"date":1897,"open":1408,"high":1361,"low":1408,"close":1204,"change":173,"percent_change":353,"volume":1898,"transactions":9,"vwap":1204},"2025-08-05",33600,{"date":1900,"open":1362,"high":1068,"low":1901,"close":1902,"change":990,"percent_change":429,"volume":1903,"transactions":9,"vwap":1902},"2025-08-04",49.273,49.365,26100,{"date":1905,"open":1027,"high":1906,"low":1027,"close":1067,"change":73,"percent_change":1907,"volume":1895,"transactions":9,"vwap":1067},"2025-08-01",49.345,0.67,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":191,"percent_change":192,"volume":1364,"transactions":9,"vwap":1913},"2025-07-31",49.029999,49.075001,48.975,49.0099983,{"date":1915,"open":979,"high":1103,"low":1912,"close":979,"change":1314,"percent_change":223,"volume":1916,"transactions":9,"vwap":979},"2025-07-30",21000,{"date":1918,"open":1131,"high":1097,"low":1131,"close":1097,"change":748,"percent_change":1070,"volume":1078,"transactions":9,"vwap":1097},"2025-07-29",{"date":1920,"open":986,"high":986,"low":973,"close":971,"change":67,"percent_change":402,"volume":1921,"transactions":9,"vwap":971},"2025-07-28",25700,{"date":1923,"open":1924,"high":979,"low":985,"close":1925,"change":659,"percent_change":907,"volume":1841,"transactions":9,"vwap":1925},"2025-07-25",48.919,48.98,{"date":1927,"open":981,"high":1121,"low":981,"close":1928,"change":353,"percent_change":1314,"volume":1929,"transactions":9,"vwap":1928},"2025-07-24",48.91,33300,{"date":1931,"open":1932,"high":1021,"low":1002,"close":1131,"change":1933,"percent_change":901,"volume":1934,"transactions":9,"vwap":1131},"2025-07-23",49.02,-0.115,46400,{"date":1936,"open":1104,"high":1937,"low":1104,"close":1938,"change":747,"percent_change":514,"volume":1939,"transactions":9,"vwap":1938},"2025-07-22",49.118,49.084999,10400,{"date":1941,"open":1925,"high":1942,"low":1925,"close":980,"change":887,"percent_change":311,"volume":1943,"transactions":9,"vwap":980},"2025-07-21",49.049999,226200,{"date":1945,"open":1928,"high":1924,"low":1148,"close":985,"change":168,"percent_change":1814,"volume":1946,"transactions":9,"vwap":985},"2025-07-18",18100,{"date":1948,"open":798,"high":798,"low":905,"close":781,"change":876,"percent_change":877,"volume":1949,"transactions":9,"vwap":781},"2025-07-17",6100,{"date":1951,"open":1952,"high":981,"low":1952,"close":791,"change":168,"percent_change":1814,"volume":1553,"transactions":9,"vwap":791},"2025-07-16",48.7,{"date":1954,"open":1955,"high":1955,"low":1956,"close":782,"change":539,"percent_change":280,"volume":1334,"transactions":9,"vwap":782},"2025-07-15",48.779,48.65,{"date":1958,"open":790,"high":1959,"low":1960,"close":981,"change":191,"percent_change":192,"volume":1386,"transactions":9,"vwap":981},"2025-07-14",48.858,48.767,{"date":1962,"open":906,"high":981,"low":791,"close":789,"change":1004,"percent_change":1005,"volume":1963,"transactions":9,"vwap":789},"2025-07-11",10800,{"date":1965,"open":1928,"high":971,"low":1966,"close":971,"change":173,"percent_change":353,"volume":1967,"transactions":9,"vwap":971},"2025-07-10",48.88,8000,{"date":1969,"open":965,"high":1002,"low":797,"close":1002,"change":514,"percent_change":269,"volume":1970,"transactions":9,"vwap":1002},"2025-07-09",15600,{"date":1972,"open":911,"high":791,"low":905,"close":791,"change":877,"percent_change":371,"volume":1973,"transactions":9,"vwap":791},"2025-07-08",13200,{"date":1975,"open":1148,"high":1148,"low":1976,"close":798,"change":371,"percent_change":784,"volume":1977,"transactions":9,"vwap":798},"2025-07-07",48.815,46000,{"date":1979,"open":971,"high":971,"low":965,"close":1928,"change":571,"percent_change":381,"volume":1980,"transactions":9,"vwap":1928},"2025-07-03",12200,{"date":1982,"open":1942,"high":1103,"low":980,"close":1942,"change":353,"percent_change":1314,"volume":1983,"transactions":9,"vwap":1942},"2025-07-02",40600,{"date":1985,"open":1048,"high":1986,"low":1932,"close":1097,"change":223,"percent_change":777,"volume":1707,"transactions":9,"vwap":1097},"2025-07-01",49.185,{"date":1988,"open":1063,"high":1197,"low":1890,"close":1362,"change":887,"percent_change":311,"volume":1754,"transactions":9,"vwap":1362},"2025-06-30",{"date":1990,"open":1991,"high":1894,"low":1046,"close":1847,"change":411,"percent_change":571,"volume":1992,"transactions":9,"vwap":1847},"2025-06-27",49.236,9800,{"date":1994,"open":1086,"high":1995,"low":1047,"close":1063,"change":887,"percent_change":311,"volume":813,"transactions":9,"vwap":1063},"2025-06-26",49.319,{"date":1997,"open":1028,"high":1074,"low":1098,"close":1074,"change":301,"percent_change":168,"volume":1998,"transactions":9,"vwap":1074},"2025-06-25",69800,{"date":2000,"open":1932,"high":1026,"low":980,"close":1055,"change":168,"percent_change":1363,"volume":2001,"transactions":9,"vwap":1055},"2025-06-24",13300,{"date":2003,"open":979,"high":1097,"low":979,"close":1932,"change":907,"percent_change":1293,"volume":2004,"transactions":9,"vwap":1932},"2025-06-23",18700,{"date":2006,"open":791,"high":1121,"low":2007,"close":1966,"change":429,"percent_change":53,"volume":1160,"transactions":9,"vwap":1966},"2025-06-20",48.777,{"date":2009,"open":985,"high":1121,"low":906,"close":798,"change":792,"percent_change":191,"volume":2010,"transactions":9,"vwap":798},"2025-06-18",20300,{"date":2012,"open":803,"high":981,"low":917,"close":981,"change":907,"percent_change":1293,"volume":2013,"transactions":9,"vwap":981},"2025-06-17",14700,{"date":2015,"open":2016,"high":781,"low":782,"close":783,"change":353,"percent_change":1314,"volume":2017,"transactions":9,"vwap":783},"2025-06-16",48.708,12400,{"date":2019,"open":781,"high":789,"low":848,"close":905,"change":222,"percent_change":901,"volume":2020,"transactions":9,"vwap":905},"2025-06-13",14600,{"date":2022,"open":2023,"high":2023,"low":789,"close":797,"change":203,"percent_change":73,"volume":1688,"transactions":9,"vwap":797},"2025-06-12",48.857,{"date":2025,"open":848,"high":803,"low":912,"close":916,"change":1200,"percent_change":1875,"volume":2026,"transactions":9,"vwap":916},"2025-06-11",113200,{"date":2028,"open":2029,"high":2029,"low":817,"close":2030,"change":1106,"percent_change":659,"volume":1831,"transactions":9,"vwap":2030},"2025-06-10",48.6,48.535,{"date":2032,"open":2033,"high":2030,"low":2034,"close":769,"change":513,"percent_change":514,"volume":918,"transactions":9,"vwap":769},"2025-06-09",48.489,48.445,{"date":2036,"open":761,"high":762,"low":701,"close":775,"change":280,"percent_change":2037,"volume":2020,"transactions":9,"vwap":775},"2025-06-06",-0.64,{"date":2039,"open":981,"high":1148,"low":996,"close":989,"change":1314,"percent_change":1869,"volume":2004,"transactions":9,"vwap":989},"2025-06-05",{"date":2041,"open":917,"high":2042,"low":917,"close":797,"change":1363,"percent_change":861,"volume":2043,"transactions":9,"vwap":797},"2025-06-04",48.878,17900,{"date":2045,"open":783,"high":803,"low":895,"close":956,"change":67,"percent_change":402,"volume":2046,"transactions":9,"vwap":956},"2025-06-03",21700,{"date":2048,"open":1952,"high":2049,"low":2050,"close":848,"change":2051,"percent_change":38,"volume":2052,"transactions":9,"vwap":848},"2025-06-02",48.739,48.607,-0.228,17000,{"date":2054,"open":981,"high":1924,"low":906,"close":2055,"change":2056,"percent_change":748,"volume":2057,"transactions":9,"vwap":2055},"2025-05-30",48.888,0.088,27000,{"date":2059,"open":803,"high":981,"low":803,"close":789,"change":2060,"percent_change":269,"volume":2061,"transactions":9,"vwap":789},"2025-05-29",0.168,25300,{"date":2063,"open":783,"high":783,"low":956,"close":2064,"change":1418,"percent_change":676,"volume":2065,"transactions":9,"vwap":2064},"2025-05-28",48.632,8600,{"date":2067,"open":783,"high":2068,"low":2069,"close":989,"change":53,"percent_change":578,"volume":2070,"transactions":9,"vwap":989},"2025-05-27",48.756,48.665,12100,{"date":2072,"open":916,"high":916,"low":2073,"close":809,"change":718,"percent_change":311,"volume":2074,"transactions":9,"vwap":809},"2025-05-23",48.605,9300,{"date":2076,"open":899,"high":762,"low":2077,"close":700,"change":2078,"percent_change":550,"volume":1618,"transactions":9,"vwap":700},"2025-05-22",48.391,0.135,{"date":2080,"open":854,"high":769,"low":757,"close":709,"change":497,"percent_change":2081,"volume":2082,"transactions":9,"vwap":709},"2025-05-21",-0.37,70800,{"date":2084,"open":774,"high":842,"low":769,"close":849,"change":877,"percent_change":371,"volume":2085,"transactions":9,"vwap":849},"2025-05-20",53800,{"date":2087,"open":699,"high":956,"low":699,"close":956,"change":990,"percent_change":429,"volume":2088,"transactions":9,"vwap":956},"2025-05-19",40900,{"date":2090,"open":1952,"high":917,"low":2091,"close":2091,"change":957,"percent_change":792,"volume":1765,"transactions":9,"vwap":2091},"2025-05-16",48.585,{"date":2093,"open":769,"high":2094,"low":699,"close":884,"change":1088,"percent_change":2095,"volume":1805,"transactions":9,"vwap":884},"2025-05-15",48.59,0.48,{"date":2097,"open":766,"high":766,"low":707,"close":870,"change":402,"percent_change":471,"volume":2098,"transactions":9,"vwap":870},"2025-05-14",35100,{"date":2100,"open":767,"high":2101,"low":773,"close":899,"change":876,"percent_change":877,"volume":2102,"transactions":9,"vwap":899},"2025-05-13",48.567,25600,{"date":2104,"open":854,"high":2105,"low":699,"close":699,"change":1823,"percent_change":439,"volume":2106,"transactions":9,"vwap":699},"2025-05-12",48.557,40400,{"date":2108,"open":791,"high":981,"low":989,"close":2109,"change":2110,"percent_change":192,"volume":2111,"transactions":9,"vwap":2109},"2025-05-09",48.735,0.019,10500,{"date":2113,"open":972,"high":2114,"low":1952,"close":2115,"change":2116,"percent_change":947,"volume":1967,"transactions":9,"vwap":2115},"2025-05-08",48.955,48.716,-0.281,{"date":2118,"open":972,"high":1170,"low":1121,"close":2119,"change":2120,"percent_change":907,"volume":1782,"transactions":9,"vwap":2119},"2025-05-07",48.997,0.067,{"date":2122,"open":790,"high":986,"low":981,"close":971,"change":22,"percent_change":748,"volume":1621,"transactions":9,"vwap":971},"2025-05-06",{"date":2124,"open":1148,"high":1148,"low":2125,"close":790,"change":877,"percent_change":371,"volume":2126,"transactions":9,"vwap":790},"2025-05-05",48.761,22700,{"date":2128,"open":986,"high":2129,"low":981,"close":1966,"change":1005,"percent_change":2130,"volume":1967,"transactions":9,"vwap":1966},"2025-05-02",48.989,-0.55,{"date":2132,"open":1068,"high":1068,"low":2133,"close":1056,"change":2134,"percent_change":2135,"volume":1870,"transactions":9,"vwap":1056},"2025-05-01",49.094002,-0.44,-0.89,{"date":2137,"open":1337,"high":1343,"low":1427,"close":1482,"change":168,"percent_change":1363,"volume":2138,"transactions":9,"vwap":1482},"2025-04-30",56900,{"date":2140,"open":1067,"high":1339,"low":1067,"close":1339,"change":887,"percent_change":311,"volume":2141,"transactions":9,"vwap":1339},"2025-04-29",11800,{"date":182,"open":1138,"high":1383,"low":2143,"close":1383,"change":935,"percent_change":812,"volume":813,"transactions":9,"vwap":1383},49.155]