[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSVN":3,"homepage-market-summary":29,"stock-historical-XSVN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSVN","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 Seven Year Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7024,1.65684,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.75,44.56,44.76,44.49,0.19,0.43,728274.5677,48.98,44.335,75525.32585828968,8.9,1014,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},63062,23017582.116289,-6.71,"2025-04-29",[183,186,195,205,214,224,233,242,253,262,272,282,292,302,311,320,330,338,344,354,362,372,383,393,404,414,422,433,442,452,461,470,480,491,499,506,515,524,533,541,548,555,562,571,582,592,598,605,614,622,628,633,643,652,657,665,673,679,688,699,709,718,727,733,741,747,753,761,769,777,780,786,793,801,808,817,823,831,840,847,853,859,866,873,880,887,891,897,903,910,915,919,924,930,934,939,944,950,953,957,963,968,974,977,981,988,995,1000,1007,1011,1018,1024,1030,1036,1043,1050,1056,1064,1071,1076,1083,1089,1094,1098,1102,1108,1112,1117,1123,1127,1134,1138,1142,1146,1153,1159,1164,1170,1174,1179,1185,1191,1197,1203,1210,1215,1222,1227,1236,1242,1247,1252,1259,1266,1274,1280,1286,1294,1300,1306,1314,1319,1322,1327,1334,1342,1348,1352,1358,1362,1367,1371,1376,1381,1385,1391,1395,1400,1406,1410,1415,1419,1426,1433,1438,1444,1451,1458,1462,1467,1474,1479,1483,1488,1496,1501,1508,1512,1516,1520,1523,1527,1531,1537,1541,1544,1549,1554,1559,1563,1566,1569,1575,1579,1583,1586,1593,1599,1605,1611,1615,1619,1621,1625,1630,1634,1639,1644,1649,1653,1656,1660,1665,1668,1671,1675,1680,1684,1690,1697,1701,1704,1708,1714,1718,1722,1729,1734,1741,1746,1750,1753,1757,1760,1763,1767,1771,1776,1778,1783,1787,1791,1794,1796,1799,1802,1806,1811,1817,1821,1825,1828,1833,1840,1843,1845,1849,1855,1859,1863,1867,1872,1877,1885,1889,1893,1897,1901,1904,1908,1913,1918,1926,1931,1938,1940,1945,1949,1956,1962,1967,1970,1974,1979,1985,1990,1994,1999,2003,2007,2010,2013,2019,2024,2026,2029,2034,2040,2043,2045,2049,2052,2055,2059,2062,2065,2071,2074,2079,2084,2087,2091,2093,2095,2098,2103,2107,2112,2114,2116,2121,2125,2128,2130,2133,2136,2140,2144,2148,2155,2159,2162,2165,2167,2170,2175,2179,2184,2190,2193,2196,2200,2204,2208,2212],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},489,44.6218,{"date":187,"open":188,"high":189,"low":190,"close":18,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",44.355,44.62,44.35,0,64153.143801,462,44.5463,{"date":196,"open":197,"high":198,"low":199,"close":18,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",44.55,44.65,44.515,0.09,0.2,260932.682563,533,44.6122,{"date":206,"open":207,"high":208,"low":190,"close":209,"change":66,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",44.48,44.51,44.47,-0.11,386641.9884,853,44.4807,{"date":215,"open":216,"high":217,"low":207,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",44.79,44.81,44.52,-0.14,-0.31,52576.6909,282,44.5826,{"date":225,"open":226,"high":17,"low":25,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",44.41,44.66,0.02,0.04,53394.4233,402,44.6052,{"date":234,"open":216,"high":216,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",44.5701,44.64,-0.08,-0.18,79931.4671,280,44.6431,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",44.705,44.745,44.595,44.72,-0.06,-0.13,43465.2246,266,44.6762,{"date":254,"open":217,"high":255,"low":227,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",44.815,44.78,-0.225,-0.5,50443.166,276,44.7459,{"date":263,"open":264,"high":265,"low":256,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",44.88,45.01,45.005,0.145,0.32,848476.6031,448,44.881,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",45.12,45.1586,44.86,-0.25,-0.55,43259.564699,342,44.9685,{"date":283,"open":284,"high":285,"low":266,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",45.46,45.465,45.11,-0.48,-1.05,44805.2934,367,45.1513,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":228,"volume":299,"transactions":300,"vwap":301},"2026-09-22",45.58,45.628,45.485,45.59,0.01,48717.3077,352,45.5639,{"date":303,"open":304,"high":297,"low":305,"close":294,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",45.54,45.51,0.175,0.39,311549.20964,618,45.5668,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":287,"volume":317,"transactions":318,"vwap":319},"2026-09-18",45.48,45.4,45.405,-0.22,220786.4458,438,45.4312,{"date":321,"open":297,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",45.63,45.545,45.625,0.255,0.56,53225.4376,325,45.5972,{"date":331,"open":313,"high":332,"low":333,"close":334,"change":66,"percent_change":210,"volume":335,"transactions":336,"vwap":337},"2026-09-16",45.6599,45.35,45.37,63925.1831,504,45.484,{"date":339,"open":340,"high":284,"low":334,"close":340,"change":66,"percent_change":210,"volume":341,"transactions":342,"vwap":343},"2026-09-15",45.42,2295025.1221,1044,45.4034,{"date":345,"open":346,"high":347,"low":348,"close":346,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",45.47,45.5901,45.385,-0.04,-0.09,102767.9477,434,45.529,{"date":355,"open":356,"high":357,"low":358,"close":305,"change":237,"percent_change":238,"volume":359,"transactions":360,"vwap":361},"2026-09-11",45.679,45.6799,45.4801,90763.70313,401,45.5894,{"date":363,"open":364,"high":365,"low":366,"close":297,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",45.69,45.7,45.5501,-0.3351,-0.73,93187.343835,370,45.595,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",46.05,46.055,45.89,45.9251,-0.1349,-0.29,48947.950439,267,45.948,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",46.12,46.03,46.06,-0.0459,-0.1,37732.774821,297,46.0766,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",46.11,46.18,46.1,46.1059,-0.0341,-0.07,29802.746474,213,46.145,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",46.23,46.135,46.14,0.05,0.11,63355.352174,548,46.1674,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":52,"volume":420,"transactions":370,"vwap":421},"2026-09-02",46.08,46.09,46.01,0.045,181066.3688,46.0457,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",46.07,46.1684,46.0324,46.045,-0.315,-0.68,26979.5558,200,46.0896,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":248,"percent_change":249,"volume":439,"transactions":440,"vwap":441},"2026-08-31",46.35,46.37,46.31,46.36,142869.7518,385,46.3386,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":145,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",46.585,46.595,46.3901,46.42,-0.41,25410.890691,184,46.4496,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":349,"percent_change":350,"volume":458,"transactions":459,"vwap":460},"2026-08-27",46.63,46.67,46.565,46.61,29287.8851,221,46.6173,{"date":462,"open":454,"high":463,"low":464,"close":465,"change":466,"percent_change":316,"volume":467,"transactions":468,"vwap":469},"2026-08-26",46.6601,46.6004,46.65,-0.105,25767.6901,194,46.6295,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",46.6299,46.755,46.625,0.265,0.57,62207.1374,315,46.6656,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",46.47,46.542,46.465,46.49,0.08,0.17,27066.5659,236,46.4993,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":350,"percent_change":145,"volume":497,"transactions":402,"vwap":498},"2026-08-21",46.44,46.45,46.379,46.41,28662.390082,46.4021,{"date":500,"open":482,"high":501,"low":494,"close":502,"change":238,"percent_change":111,"volume":503,"transactions":504,"vwap":505},"2026-08-20",46.56,46.5,74284.2645,217,46.5194,{"date":507,"open":455,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",46.68,46.54,0.22,0.47,29042.7843,302,46.62,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":410,"volume":521,"transactions":522,"vwap":523},"2026-08-18",46.38,46.48,46.46,0.0499,38348.0063,199,46.4607,{"date":525,"open":494,"high":518,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",46.3921,46.4101,-0.0999,-0.21,23563.6033,224,46.455,{"date":534,"open":535,"high":535,"low":518,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":522,"vwap":540},"2026-08-14",46.64,46.51,-0.12,-0.26,26534.5508,46.5641,{"date":542,"open":465,"high":543,"low":514,"close":454,"change":544,"percent_change":307,"volume":545,"transactions":546,"vwap":547},"2026-08-13",46.73,0.18,32175.091,231,46.6514,{"date":549,"open":509,"high":550,"low":494,"close":494,"change":551,"percent_change":409,"volume":552,"transactions":553,"vwap":554},"2026-08-12",46.5483,0.0213,101737.2398,343,46.4955,{"date":556,"open":494,"high":502,"low":447,"close":557,"change":558,"percent_change":167,"volume":559,"transactions":560,"vwap":561},"2026-08-11",46.4287,0.0537,38388.7278,214,46.4477,{"date":563,"open":564,"high":564,"low":436,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",46.4525,46.375,-0.205,-0.44,35252.2074,232,46.4125,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",46.5783,46.6,46.521,46.58,0.105,0.23,32138.509401,206,46.5801,{"date":583,"open":584,"high":585,"low":493,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",46.55,46.57,46.475,-0.155,-0.33,26726.056475,248,46.4946,{"date":593,"open":594,"high":465,"low":501,"close":454,"change":228,"percent_change":229,"volume":595,"transactions":596,"vwap":597},"2026-08-05",46.59,25836.4291,291,46.6163,{"date":599,"open":585,"high":457,"low":509,"close":457,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",0.2296,0.5,31198.2921,277,46.5906,{"date":606,"open":517,"high":607,"low":438,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",46.4099,46.3804,-0.0696,-0.15,52681.8169,261,46.3865,{"date":615,"open":518,"high":518,"low":616,"close":494,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",46.3564,-0.17,-0.36,20184.6549,159,46.4001,{"date":623,"open":474,"high":535,"low":624,"close":514,"change":409,"percent_change":410,"volume":625,"transactions":626,"vwap":627},"2026-07-30",46.5401,153971.866528,690,46.6052,{"date":629,"open":508,"high":543,"low":585,"close":585,"change":630,"percent_change":157,"volume":631,"transactions":504,"vwap":632},"2026-07-29",-0.1945,47610.2005,46.6303,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":546,"vwap":642},"2026-07-28",46.69,46.81,46.686,46.7645,0.1343,0.29,87819.7825,46.769,{"date":644,"open":445,"high":465,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",46.557,46.6302,0.1202,0.26,45123.4235,205,46.5418,{"date":653,"open":519,"high":594,"low":519,"close":536,"change":486,"percent_change":487,"volume":654,"transactions":655,"vwap":656},"2026-07-24",68289.9845,245,46.5113,{"date":658,"open":659,"high":660,"low":436,"close":660,"change":661,"percent_change":316,"volume":662,"transactions":663,"vwap":664},"2026-07-23",46.4,46.43,-0.1029,49124.9785,233,46.4004,{"date":666,"open":535,"high":535,"low":667,"close":668,"change":669,"percent_change":529,"volume":670,"transactions":671,"vwap":672},"2026-07-22",46.53,46.5329,-0.0971,23805.6215,195,46.5627,{"date":674,"open":675,"high":675,"low":514,"close":454,"change":219,"percent_change":676,"volume":677,"transactions":459,"vwap":678},"2026-07-21",46.7,-0.3,40678.5855,46.6566,{"date":680,"open":681,"high":636,"low":682,"close":683,"change":684,"percent_change":379,"volume":685,"transactions":686,"vwap":687},"2026-07-20",46.8099,46.72,46.77,-0.135,73296.122,178,46.7549,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",46.96,47.0301,46.9,46.905,0.035,0.07,24434.95,177,46.9373,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":172,"volume":706,"transactions":707,"vwap":708},"2026-07-16",46.78,46.875,46.7686,46.87,-0.015,140731.8705,910,46.8305,{"date":710,"open":636,"high":711,"low":636,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",46.9283,46.885,0.115,0.25,44925.9441,405,46.8862,{"date":719,"open":720,"high":721,"low":543,"close":683,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",46.805,46.855,0.13,0.28,25524.750172,318,46.7898,{"date":728,"open":543,"high":729,"low":454,"close":535,"change":238,"percent_change":730,"volume":731,"transactions":612,"vwap":732},"2026-07-13",46.735,-0.38,31805.226664,46.6607,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":66,"volume":740,"transactions":9,"vwap":738},"2026-07-10",46.86,46.88,46.781,46.82,-0.025,300900,{"date":742,"open":737,"high":743,"low":737,"close":744,"change":745,"percent_change":544,"volume":746,"transactions":9,"vwap":744},"2026-07-09",46.91,46.845,0.085,24100,{"date":748,"open":749,"high":750,"low":751,"close":749,"change":350,"percent_change":145,"volume":752,"transactions":9,"vwap":749},"2026-07-08",46.76,46.785,46.66,49400,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",46.99,46.84,46.85,-0.24,-0.51,32800,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-07-06",47.07,47.09,47.0099983,0.012,0.03,47100,{"date":770,"open":765,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",47.11,47,47.077999,0.068,0.14,176100,{"date":778,"open":755,"high":764,"low":755,"close":765,"change":538,"percent_change":278,"volume":779,"transactions":9,"vwap":765},"2026-07-01",27900,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":759,"volume":785,"transactions":9,"vwap":783},"2026-06-30",47.44,47.27,-0.241,39800,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":767,"volume":792,"transactions":9,"vwap":789},"2026-06-29",47.48,47.511,47.459,0.015,250900,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",47.39,47.52,47.496,0.116,0.24,16400,{"date":802,"open":803,"high":788,"low":804,"close":805,"change":806,"percent_change":695,"volume":807,"transactions":9,"vwap":805},"2026-06-25",47.41,47.374,47.38,0.031,27400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",47.305,47.37,47.3,47.349,0.299,0.64,19600,{"date":818,"open":763,"high":771,"low":819,"close":820,"change":821,"percent_change":722,"volume":822,"transactions":9,"vwap":820},"2026-06-23",47.040001,47.049999,0.059,14600,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",47.048,46.97,46.991,-0.176,-0.37,73000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",47.22,47.26,47.15,47.167,0.163,0.35,12500,{"date":841,"open":842,"high":783,"low":755,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",47.23,47.0040016,-0.253,-0.54,29100,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":722,"percent_change":723,"volume":852,"transactions":9,"vwap":851},"2026-06-16",47.34,47.18,47.257,35900,{"date":854,"open":855,"high":855,"low":771,"close":856,"change":857,"percent_change":410,"volume":858,"transactions":9,"vwap":856},"2026-06-15",47.21,47.127,0.052,32600,{"date":860,"open":861,"high":862,"low":772,"close":863,"change":864,"percent_change":238,"volume":865,"transactions":9,"vwap":863},"2026-06-12",47.029999,47.099998,47.075001,-0.085,29900,{"date":867,"open":868,"high":869,"low":704,"close":870,"change":871,"percent_change":140,"volume":872,"transactions":9,"vwap":870},"2026-06-11",46.93,47.17,47.16,0.322,29400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":66,"percent_change":210,"volume":879,"transactions":9,"vwap":878},"2026-06-10",46.89,46.94,46.8,46.838,28500,{"date":881,"open":757,"high":882,"low":636,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",46.914,46.888,0.138,0.3,17100,{"date":888,"open":743,"high":743,"low":889,"close":889,"change":349,"percent_change":350,"volume":890,"transactions":9,"vwap":889},"2026-06-08",46.75,64600,{"date":892,"open":735,"high":735,"low":893,"close":894,"change":277,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-05",46.783,46.79,-0.53,79000,{"date":898,"open":764,"high":899,"low":900,"close":819,"change":901,"percent_change":167,"volume":902,"transactions":9,"vwap":819},"2026-06-04",47.12,47.02,0.055,41700,{"date":904,"open":905,"high":906,"low":876,"close":907,"change":908,"percent_change":758,"volume":909,"transactions":9,"vwap":907},"2026-06-03",46.98,47.025002,46.985,-0.115,20800,{"date":911,"open":835,"high":835,"low":912,"close":862,"change":767,"percent_change":913,"volume":914,"transactions":9,"vwap":862},"2026-06-02",47.060001,0.06,26500,{"date":916,"open":690,"high":917,"low":692,"close":763,"change":316,"percent_change":37,"volume":918,"transactions":9,"vwap":763},"2026-06-01",47.080002,63300,{"date":920,"open":921,"high":849,"low":922,"close":921,"change":913,"percent_change":722,"volume":923,"transactions":9,"vwap":921},"2026-05-29",47.29,47.261,62700,{"date":925,"open":926,"high":927,"low":928,"close":842,"change":486,"percent_change":487,"volume":929,"transactions":9,"vwap":842},"2026-05-28",47.14,47.28,47.13,53000,{"date":931,"open":869,"high":932,"low":928,"close":835,"change":229,"percent_change":486,"volume":933,"transactions":9,"vwap":835},"2026-05-27",47.219,29800,{"date":935,"open":928,"high":926,"low":820,"close":771,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":771},"2026-05-26",0.21,0.45,45900,{"date":940,"open":876,"high":941,"low":894,"close":692,"change":942,"percent_change":52,"volume":943,"transactions":9,"vwap":692},"2026-05-22",46.95,0.048,87300,{"date":945,"open":635,"high":692,"low":946,"close":947,"change":948,"percent_change":191,"volume":949,"transactions":9,"vwap":947},"2026-05-21",46.664,46.852,0.002,230900,{"date":951,"open":501,"high":736,"low":501,"close":757,"change":268,"percent_change":140,"volume":952,"transactions":9,"vwap":757},"2026-05-20",828400,{"date":954,"open":501,"high":445,"low":518,"close":667,"change":529,"percent_change":955,"volume":956,"transactions":9,"vwap":667},"2026-05-19",-0.45,26100,{"date":958,"open":894,"high":959,"low":751,"close":960,"change":961,"percent_change":228,"volume":962,"transactions":9,"vwap":960},"2026-05-18",46.83,46.74,0.008,76400,{"date":964,"open":738,"high":757,"low":543,"close":965,"change":829,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-15",46.732,-0.79,99700,{"date":969,"open":970,"high":970,"low":862,"close":971,"change":972,"percent_change":237,"volume":973,"transactions":9,"vwap":971},"2026-05-14",47.25,47.102,-0.038,27700,{"date":975,"open":928,"high":926,"low":820,"close":926,"change":191,"percent_change":191,"volume":976,"transactions":9,"vwap":926},"2026-05-13",22500,{"date":978,"open":979,"high":979,"low":899,"close":926,"change":617,"percent_change":618,"volume":980,"transactions":9,"vwap":926},"2026-05-12",47.19,18000,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":684,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-11",47.4,47.295,47.31,-0.28,21200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":577,"percent_change":510,"volume":994,"transactions":9,"vwap":993},"2026-05-08",47.49,47.5,47.43,47.445,27200,{"date":996,"open":997,"high":997,"low":998,"close":849,"change":249,"percent_change":999,"volume":933,"transactions":9,"vwap":849},"2026-05-07",47.54,47.32,-0.27,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":799,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-06",47.42,47.489,47.47,0.51,30200,{"date":1008,"open":1009,"high":921,"low":833,"close":842,"change":901,"percent_change":167,"volume":1010,"transactions":9,"vwap":842},"2026-05-05",47.24,54400,{"date":1012,"open":1013,"high":834,"low":771,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",47.226,47.175,-0.168,-0.35,23500,{"date":1019,"open":998,"high":1020,"low":998,"close":1021,"change":1022,"percent_change":277,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",47.46,47.343,-0.117,85800,{"date":1025,"open":990,"high":1026,"low":992,"close":1020,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1020},"2026-04-30",47.51,0.072,0.15,29200,{"date":1031,"open":990,"high":990,"low":1032,"close":1033,"change":566,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-29",47.36,47.388,-0.43,22700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":219,"volume":760,"transactions":9,"vwap":1041},"2026-04-28",47.565,47.6,47.535,47.593,-0.067,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":237,"percent_change":617,"volume":1049,"transactions":9,"vwap":1048},"2026-04-27",47.67,47.72,47.61,47.66,34700,{"date":1051,"open":1046,"high":1052,"low":1053,"close":1054,"change":486,"percent_change":487,"volume":1055,"transactions":9,"vwap":1054},"2026-04-24",47.767,47.715,47.74,13900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1048,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1048},"2026-04-23",47.75,47.78,47.57,-0.075,-0.16,19700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":229,"percent_change":486,"volume":1070,"transactions":9,"vwap":1069},"2026-04-22",47.79,47.8,47.73,47.735,13200,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":448,"volume":1035,"transactions":9,"vwap":1074},"2026-04-21",47.83,47.695,-0.195,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":237,"volume":980,"transactions":9,"vwap":1081},"2026-04-20",47.91,47.915,47.85,47.89,-0.037,{"date":1084,"open":1081,"high":1085,"low":1081,"close":1086,"change":1087,"percent_change":601,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",47.99,47.927,0.237,19200,{"date":1090,"open":1066,"high":1066,"low":1091,"close":1092,"change":237,"percent_change":617,"volume":1093,"transactions":9,"vwap":1092},"2026-04-16",47.665,47.69,41400,{"date":1095,"open":1066,"high":1067,"low":1054,"close":1096,"change":248,"percent_change":249,"volume":1097,"transactions":9,"vwap":1096},"2026-04-15",47.77,29500,{"date":1099,"open":1045,"high":1100,"low":1045,"close":1073,"change":713,"percent_change":799,"volume":1101,"transactions":9,"vwap":1073},"2026-04-14",47.869,72100,{"date":1103,"open":1104,"high":1053,"low":1105,"close":1053,"change":1106,"percent_change":201,"volume":1107,"transactions":9,"vwap":1053},"2026-04-13",47.62,47.56,0.095,24400,{"date":1109,"open":1110,"high":1092,"low":1111,"close":1104,"change":1061,"percent_change":1062,"volume":902,"transactions":9,"vwap":1104},"2026-04-10",47.65,47.605,{"date":1113,"open":1048,"high":1067,"low":1114,"close":1074,"change":1115,"percent_change":172,"volume":1116,"transactions":9,"vwap":1074},"2026-04-09",47.59,-0.014,33100,{"date":1118,"open":1119,"high":1119,"low":1048,"close":1120,"change":1121,"percent_change":578,"volume":1122,"transactions":9,"vwap":1120},"2026-04-08",47.82,47.709,0.109,62100,{"date":1124,"open":1020,"high":1045,"low":805,"close":1039,"change":1125,"percent_change":936,"volume":1126,"transactions":9,"vwap":1039},"2026-04-07",0.102,488400,{"date":1128,"open":1129,"high":1130,"low":782,"close":1131,"change":1132,"percent_change":758,"volume":1133,"transactions":9,"vwap":1131},"2026-04-06",47.45,47.545,47.498,-0.112,38900,{"date":1135,"open":1026,"high":1136,"low":1026,"close":1047,"change":410,"percent_change":578,"volume":1137,"transactions":9,"vwap":1047},"2026-04-02",47.639,51000,{"date":1139,"open":1026,"high":1047,"low":990,"close":991,"change":316,"percent_change":1140,"volume":1141,"transactions":9,"vwap":991},"2026-04-01",-0.46,56100,{"date":1143,"open":1144,"high":1067,"low":1045,"close":1046,"change":200,"percent_change":21,"volume":1145,"transactions":9,"vwap":1046},"2026-03-31",47.751,431800,{"date":1147,"open":1060,"high":1148,"low":1105,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-30",47.68,47.63,0.333,0.7,30600,{"date":1154,"open":869,"high":1155,"low":869,"close":1156,"change":1157,"percent_change":298,"volume":1158,"transactions":9,"vwap":1156},"2026-03-27",47.362,47.297,0.004,38300,{"date":1160,"open":788,"high":796,"low":921,"close":1161,"change":1162,"percent_change":368,"volume":1163,"transactions":9,"vwap":1161},"2026-03-26",47.293,-0.349,25900,{"date":1165,"open":1104,"high":1045,"low":1166,"close":1167,"change":1168,"percent_change":22,"volume":1169,"transactions":9,"vwap":1167},"2026-03-25",47.582,47.642,0.202,13100,{"date":1171,"open":795,"high":991,"low":998,"close":782,"change":1062,"percent_change":1172,"volume":1173,"transactions":9,"vwap":782},"2026-03-24",-0.34,22200,{"date":1175,"open":1004,"high":1176,"low":1004,"close":1039,"change":487,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1039},"2026-03-23",47.681,0.36,40500,{"date":1180,"open":1181,"high":1181,"low":1002,"close":992,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":992},"2026-03-20",47.64,-0.431,-0.9,54200,{"date":1186,"open":1054,"high":1187,"low":1054,"close":1188,"change":1189,"percent_change":298,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",47.9,47.861,0.006,67800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":316,"percent_change":1140,"volume":1196,"transactions":9,"vwap":1195},"2026-03-18",48,48.026001,47.855,31000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":745,"percent_change":544,"volume":1202,"transactions":9,"vwap":1201},"2026-03-17",48.040001,48.11,48.075001,23100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1085,"change":201,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1085},"2026-03-16",47.968,48.007,47.939,0.42,22000,{"date":1211,"open":1081,"high":1212,"low":1213,"close":1066,"change":66,"percent_change":389,"volume":1214,"transactions":9,"vwap":1066},"2026-03-13",47.921,47.76,48300,{"date":1216,"open":1217,"high":1218,"low":1059,"close":1219,"change":1220,"percent_change":676,"volume":1221,"transactions":9,"vwap":1219},"2026-03-12",47.901,47.95,47.84,-0.145,82000,{"date":1223,"open":1200,"high":1200,"low":1224,"close":1224,"change":1225,"percent_change":157,"volume":1226,"transactions":9,"vwap":1224},"2026-03-11",47.985,-0.202,23400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-10",48.32,48.347,48.18,48.187,-0.153,-0.32,19800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":775,"percent_change":640,"volume":994,"transactions":9,"vwap":1241},"2026-03-09",48.16,48.37,48.12,48.34,{"date":1243,"open":1244,"high":1229,"low":1244,"close":1245,"change":172,"percent_change":248,"volume":1246,"transactions":9,"vwap":1245},"2026-03-06",48.07,48.2,60300,{"date":1248,"open":1249,"high":1250,"low":1238,"close":1251,"change":249,"percent_change":999,"volume":1049,"transactions":9,"vwap":1251},"2026-03-05",48.17,48.253,48.23,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":210,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-04",48.434,48.45,48.36,-0.23,89900,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":537,"volume":1265,"transactions":9,"vwap":1263},"2026-03-03",48.3,48.518,48.47,-0.058,20600,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-02",48.66,48.46,48.528,-0.429,-0.88,19400,{"date":1275,"open":1276,"high":24,"low":1277,"close":1278,"change":21,"percent_change":307,"volume":1279,"transactions":9,"vwap":1278},"2026-02-27",48.92,48.895,48.957,18900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":884,"percent_change":723,"volume":1285,"transactions":9,"vwap":1284},"2026-02-26",48.69,48.769,48.767,37200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":400,"volume":1293,"transactions":9,"vwap":1291},"2026-02-25",48.61,48.67,48.595,48.629,-0.036,18600,{"date":1295,"open":1268,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":400,"volume":956,"transactions":9,"vwap":1298},"2026-02-24",48.687,48.63,48.665,-0.032,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1168,"percent_change":1208,"volume":1305,"transactions":9,"vwap":1304},"2026-02-23",48.56,48.73,48.697,18400,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-20",48.52,48.44,48.495,-0.005,-0.01,36100,{"date":1315,"open":1309,"high":1316,"low":1317,"close":1318,"change":409,"percent_change":52,"volume":1196,"transactions":9,"vwap":1318},"2026-02-19",48.533,48.43,48.5,{"date":1320,"open":1321,"high":1318,"low":1255,"close":1255,"change":389,"percent_change":529,"volume":865,"transactions":9,"vwap":1255},"2026-02-18",48.48,{"date":1323,"open":1324,"high":1288,"low":1325,"close":1325,"change":739,"percent_change":66,"volume":1326,"transactions":9,"vwap":1325},"2026-02-17",48.57,48.55,23900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":21,"percent_change":307,"volume":1333,"transactions":9,"vwap":1332},"2026-02-13",48.53,48.58,48.509,48.575,34000,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-12",48.19,48.39,48.385,0.296,0.62,33300,{"date":1343,"open":1244,"high":1231,"low":1344,"close":1345,"change":1346,"percent_change":538,"volume":1347,"transactions":9,"vwap":1345},"2026-02-11",48.049999,48.089001,-0.126,149100,{"date":1349,"open":1231,"high":1251,"low":1231,"close":1350,"change":201,"percent_change":1208,"volume":1351,"transactions":9,"vwap":1350},"2026-02-10",48.215,22800,{"date":1353,"open":1218,"high":1354,"low":1218,"close":1355,"change":1356,"percent_change":409,"volume":1357,"transactions":9,"vwap":1355},"2026-02-09",48.036999,48.014999,0.025,19100,{"date":1359,"open":1360,"high":1193,"low":1361,"close":1085,"change":739,"percent_change":66,"volume":973,"transactions":9,"vwap":1085},"2026-02-06",47.996,47.93,{"date":1363,"open":1219,"high":1355,"low":1219,"close":1355,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1355},"2026-02-05",0.285,0.6,22900,{"date":1368,"open":1092,"high":1213,"low":1148,"close":1068,"change":1369,"percent_change":349,"volume":1370,"transactions":9,"vwap":1068},"2026-02-04",-0.017,51500,{"date":1372,"open":1110,"high":1213,"low":1110,"close":1373,"change":1374,"percent_change":486,"volume":1375,"transactions":9,"vwap":1373},"2026-02-03",47.747,0.037,43400,{"date":1377,"open":1067,"high":1067,"low":1378,"close":1379,"change":758,"percent_change":258,"volume":1380,"transactions":9,"vwap":1379},"2026-02-02",47.7,47.71,61400,{"date":1382,"open":1218,"high":1193,"low":1383,"close":1218,"change":1384,"percent_change":349,"volume":1214,"transactions":9,"vwap":1218},"2026-01-30",47.94,-0.02,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":913,"percent_change":722,"volume":1390,"transactions":9,"vwap":1389},"2026-01-29",47.87,48.0099983,47.97,48100,{"date":1392,"open":1393,"high":1393,"low":1080,"close":1078,"change":349,"percent_change":237,"volume":1394,"transactions":9,"vwap":1078},"2026-01-28",47.933,36700,{"date":1396,"open":1389,"high":1397,"low":1218,"close":1218,"change":1398,"percent_change":210,"volume":1399,"transactions":9,"vwap":1218},"2026-01-27",48.029999,-0.055,123600,{"date":1401,"open":1402,"high":1199,"low":1403,"close":1404,"change":901,"percent_change":410,"volume":1405,"transactions":9,"vwap":1404},"2026-01-26",48.02,47.989,48.0050011,42500,{"date":1407,"open":1081,"high":1218,"low":1080,"close":1218,"change":1408,"percent_change":1028,"volume":1409,"transactions":9,"vwap":1218},"2026-01-23",0.073,45400,{"date":1411,"open":1073,"high":1412,"low":1067,"close":1413,"change":1189,"percent_change":298,"volume":1414,"transactions":9,"vwap":1413},"2026-01-22",47.88,47.877,48500,{"date":1416,"open":1067,"high":1081,"low":1213,"close":1417,"change":798,"percent_change":799,"volume":1418,"transactions":9,"vwap":1417},"2026-01-21",47.871,78100,{"date":1420,"open":1096,"high":1421,"low":1068,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-20",47.819,47.755,-0.193,-0.4,96900,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1172,"volume":1432,"transactions":9,"vwap":1430},"2026-01-16",48.080002,47.92,47.948,-0.162,65200,{"date":1434,"open":1435,"high":1435,"low":1200,"close":1200,"change":1436,"percent_change":1437,"volume":852,"transactions":9,"vwap":1200},"2026-01-15",48.22,-0.095,-0.2,{"date":1439,"open":1245,"high":1440,"low":1441,"close":1442,"change":200,"percent_change":21,"volume":1443,"transactions":9,"vwap":1442},"2026-01-14",48.24,48.15,48.205,33800,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":167,"volume":1450,"transactions":9,"vwap":1448},"2026-01-13",48.14,48.067001,48.115,0.056,70100,{"date":1452,"open":1199,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":210,"volume":1457,"transactions":9,"vwap":1455},"2026-01-12",48.105,48.034,48.058998,-0.051,45500,{"date":1459,"open":1199,"high":1460,"low":1461,"close":1200,"change":409,"percent_change":52,"volume":1443,"transactions":9,"vwap":1200},"2026-01-09",48.13,48.025002,{"date":1463,"open":1244,"high":1200,"low":1464,"close":1464,"change":1465,"percent_change":379,"volume":1466,"transactions":9,"vwap":1464},"2026-01-08",48.060001,-0.138,32700,{"date":1468,"open":1435,"high":1469,"low":1446,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-07",48.231,48.198,0.078,0.16,19500,{"date":1475,"open":1476,"high":1240,"low":1477,"close":1240,"change":191,"percent_change":191,"volume":1478,"transactions":9,"vwap":1240},"2026-01-06",48.09,48.022999,77500,{"date":1480,"open":1428,"high":1441,"low":1481,"close":1240,"change":1482,"percent_change":510,"volume":1394,"transactions":9,"vwap":1240},"2026-01-05",48.054001,0.106,{"date":1484,"open":1485,"high":1485,"low":1193,"close":1486,"change":172,"percent_change":248,"volume":1487,"transactions":9,"vwap":1486},"2026-01-02",48.097,48.014,23700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":379,"volume":1495,"transactions":9,"vwap":1493},"2025-12-31",48.099998,48.183,48.039001,48.043999,-0.141,34300,{"date":1497,"open":1231,"high":1251,"low":1238,"close":1498,"change":1499,"percent_change":567,"volume":1500,"transactions":9,"vwap":1498},"2025-12-30",48.185,-0.215,62200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":201,"volume":1507,"transactions":9,"vwap":1504},"2025-12-29",48.35,48.4,48.33,0.099,30900,{"date":1509,"open":1505,"high":1241,"low":1510,"close":1511,"change":806,"percent_change":913,"volume":1273,"transactions":9,"vwap":1511},"2025-12-26",48.259,48.301,{"date":1513,"open":1241,"high":1241,"low":1514,"close":1514,"change":191,"percent_change":191,"volume":1515,"transactions":9,"vwap":1514},"2025-12-25",48.27,17253,{"date":1517,"open":1336,"high":1514,"low":1518,"close":1514,"change":167,"percent_change":714,"volume":1519,"transactions":9,"vwap":1514},"2025-12-24",48.186,17300,{"date":1521,"open":1464,"high":1238,"low":1199,"close":1441,"change":191,"percent_change":191,"volume":1522,"transactions":9,"vwap":1441},"2025-12-23",35000,{"date":1524,"open":1231,"high":1231,"low":1446,"close":1441,"change":1525,"percent_change":249,"volume":1526,"transactions":9,"vwap":1441},"2025-12-22",-0.065,26234,{"date":1528,"open":1435,"high":1529,"low":1530,"close":1350,"change":210,"percent_change":1257,"volume":980,"transactions":9,"vwap":1350},"2025-12-19",48.286,48.204,{"date":1532,"open":1533,"high":1241,"low":1534,"close":1535,"change":1536,"percent_change":648,"volume":1116,"transactions":9,"vwap":1535},"2025-12-18",48.31,48.26,48.325,0.125,{"date":1538,"open":1446,"high":1539,"low":1446,"close":1245,"change":191,"percent_change":191,"volume":1540,"transactions":9,"vwap":1245},"2025-12-17",48.218,40800,{"date":1542,"open":1344,"high":1435,"low":1344,"close":1245,"change":713,"percent_change":799,"volume":1543,"transactions":9,"vwap":1245},"2025-12-16",1753800,{"date":1545,"open":1460,"high":1249,"low":1546,"close":1547,"change":694,"percent_change":695,"volume":1548,"transactions":9,"vwap":1547},"2025-12-15",48.069,48.084999,20500,{"date":1550,"open":1551,"high":1552,"low":1461,"close":1344,"change":210,"percent_change":1257,"volume":1553,"transactions":9,"vwap":1344},"2025-12-12",48.035999,48.064999,17900,{"date":1555,"open":1556,"high":1557,"low":1441,"close":1238,"change":191,"percent_change":191,"volume":1558,"transactions":9,"vwap":1238},"2025-12-11",48.287,48.29,14300,{"date":1560,"open":1561,"high":1238,"low":1561,"close":1238,"change":1028,"percent_change":116,"volume":1562,"transactions":9,"vwap":1238},"2025-12-10",47.98,17200,{"date":1564,"open":1446,"high":1446,"low":1561,"close":1388,"change":248,"percent_change":537,"volume":1565,"transactions":9,"vwap":1388},"2025-12-09",24600,{"date":1567,"open":1441,"high":1441,"low":1193,"close":1244,"change":1436,"percent_change":1437,"volume":1568,"transactions":9,"vwap":1244},"2025-12-08",32000,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":466,"percent_change":316,"volume":1574,"transactions":9,"vwap":1573},"2025-12-05",48.28,48.151,48.165,32500,{"date":1576,"open":1229,"high":1505,"low":1577,"close":1514,"change":219,"percent_change":379,"volume":1578,"transactions":9,"vwap":1514},"2025-12-04",48.233,27800,{"date":1580,"open":1504,"high":1317,"low":1503,"close":1581,"change":486,"percent_change":487,"volume":1582,"transactions":9,"vwap":1581},"2025-12-03",48.41,28700,{"date":1584,"open":1534,"high":1505,"low":1440,"close":1505,"change":1585,"percent_change":410,"volume":1495,"transactions":9,"vwap":1505},"2025-12-02",0.053,{"date":1587,"open":1588,"high":1505,"low":1514,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-01",48.305,48.277,-0.408,-0.84,21600,{"date":1594,"open":1303,"high":1595,"low":1596,"close":1597,"change":864,"percent_change":617,"volume":1598,"transactions":9,"vwap":1597},"2025-11-28",48.74,48.635,48.685,21700,{"date":1600,"open":1289,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":722,"volume":1604,"transactions":9,"vwap":1601},"2025-11-26",48.77,48.599,0.065,43900,{"date":1606,"open":1607,"high":1608,"low":1268,"close":1609,"change":577,"percent_change":510,"volume":1610,"transactions":9,"vwap":1609},"2025-11-25",48.68,48.75,48.705,25700,{"date":1612,"open":1324,"high":1613,"low":1308,"close":1613,"change":745,"percent_change":544,"volume":1614,"transactions":9,"vwap":1613},"2025-11-24",48.6,44600,{"date":1616,"open":1329,"high":1329,"low":1254,"close":1617,"change":267,"percent_change":885,"volume":1618,"transactions":9,"vwap":1617},"2025-11-21",48.515,31600,{"date":1620,"open":1533,"high":1504,"low":1571,"close":1239,"change":410,"percent_change":578,"volume":973,"transactions":9,"vwap":1239},"2025-11-20",{"date":1622,"open":1623,"high":1241,"low":1251,"close":1534,"change":172,"percent_change":248,"volume":1624,"transactions":9,"vwap":1534},"2025-11-19",48.318,32300,{"date":1626,"open":1627,"high":1628,"low":1539,"close":1557,"change":200,"percent_change":21,"volume":1629,"transactions":9,"vwap":1557},"2025-11-18",48.334,48.365,35700,{"date":1631,"open":1231,"high":1632,"low":1231,"close":1245,"change":1374,"percent_change":486,"volume":1633,"transactions":9,"vwap":1245},"2025-11-17",48.238,53400,{"date":1635,"open":1239,"high":1239,"low":1636,"close":1637,"change":1638,"percent_change":1062,"volume":956,"transactions":9,"vwap":1637},"2025-11-14",48.149,48.163,-0.077,{"date":1640,"open":1534,"high":1229,"low":1641,"close":1440,"change":1642,"percent_change":999,"volume":1643,"transactions":9,"vwap":1440},"2025-11-13",48.239,-0.129,34600,{"date":1645,"open":1503,"high":1581,"low":1505,"close":1646,"change":1647,"percent_change":228,"volume":1648,"transactions":9,"vwap":1646},"2025-11-12",48.369,0.009,11700,{"date":1650,"open":1505,"high":1239,"low":1651,"close":1256,"change":1472,"percent_change":72,"volume":1652,"transactions":9,"vwap":1256},"2025-11-11",48.304,6700,{"date":1654,"open":1435,"high":1440,"low":1231,"close":1245,"change":400,"percent_change":610,"volume":1655,"transactions":9,"vwap":1245},"2025-11-10",46500,{"date":1657,"open":1658,"high":1256,"low":1658,"close":1514,"change":228,"percent_change":229,"volume":1659,"transactions":9,"vwap":1514},"2025-11-07",48.225,39000,{"date":1661,"open":1336,"high":1557,"low":1336,"close":1662,"change":714,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-06",48.25,0.52,52300,{"date":1666,"open":1238,"high":1238,"low":1085,"close":1193,"change":1667,"percent_change":759,"volume":1659,"transactions":9,"vwap":1193},"2025-11-05",-0.245,{"date":1669,"open":1440,"high":1534,"low":1251,"close":1670,"change":695,"percent_change":1028,"volume":1357,"transactions":9,"vwap":1670},"2025-11-04",48.245,{"date":1672,"open":1446,"high":1336,"low":1673,"close":1674,"change":587,"percent_change":1234,"volume":872,"transactions":9,"vwap":1674},"2025-11-03",48.135,48.175,{"date":1676,"open":1677,"high":1678,"low":1505,"close":1505,"change":1312,"percent_change":1384,"volume":1679,"transactions":9,"vwap":1505},"2025-10-31",48.38,48.408,26200,{"date":1681,"open":1514,"high":1682,"low":1514,"close":1241,"change":1398,"percent_change":210,"volume":1683,"transactions":9,"vwap":1241},"2025-10-30",48.412,36000,{"date":1685,"open":1686,"high":1686,"low":1338,"close":1687,"change":1688,"percent_change":1689,"volume":886,"transactions":9,"vwap":1687},"2025-10-29",48.7,48.395,-0.323,-0.66,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":486,"volume":1696,"transactions":9,"vwap":1694},"2025-10-28",48.667,48.745,48.718,0.038,16800,{"date":1698,"open":1302,"high":1607,"low":1699,"close":1607,"change":191,"percent_change":191,"volume":1700,"transactions":9,"vwap":1607},"2025-10-27",48.555,17400,{"date":1702,"open":1686,"high":1686,"low":1703,"close":1607,"change":409,"percent_change":52,"volume":1173,"transactions":9,"vwap":1607},"2025-10-24",48.62,{"date":1705,"open":1686,"high":1706,"low":1703,"close":1297,"change":617,"percent_change":1016,"volume":1707,"transactions":9,"vwap":1297},"2025-10-23",48.72,23600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":228,"percent_change":229,"volume":1562,"transactions":9,"vwap":1713},"2025-10-22",48.76,48.81,48.715,48.8,{"date":1715,"open":1716,"high":1713,"low":1717,"close":1716,"change":1106,"percent_change":201,"volume":1495,"transactions":9,"vwap":1716},"2025-10-21",48.78,48.742,{"date":1719,"open":1720,"high":1597,"low":1288,"close":1597,"change":1408,"percent_change":1028,"volume":1721,"transactions":9,"vwap":1597},"2025-10-20",48.65,8800,{"date":1723,"open":1724,"high":1297,"low":1725,"close":1726,"change":1727,"percent_change":145,"volume":1728,"transactions":9,"vwap":1726},"2025-10-17",48.623,48.569,48.612,-0.093,11800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1609,"change":510,"percent_change":937,"volume":1733,"transactions":9,"vwap":1609},"2025-10-16",48.465,48.722,18300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":400,"volume":886,"transactions":9,"vwap":1739},"2025-10-15",48.54,48.579,48.459,48.485,-0.035,{"date":1742,"open":1743,"high":1744,"low":1317,"close":1308,"change":695,"percent_change":775,"volume":1745,"transactions":9,"vwap":1308},"2025-10-14",48.478,48.542,16500,{"date":1747,"open":1748,"high":1255,"low":1241,"close":1255,"change":409,"percent_change":52,"volume":1749,"transactions":9,"vwap":1255},"2025-10-13",48.375,7300,{"date":1751,"open":1662,"high":1752,"low":1658,"close":1504,"change":116,"percent_change":815,"volume":1749,"transactions":9,"vwap":1504},"2025-10-10",48.427,{"date":1754,"open":1476,"high":1755,"low":1464,"close":1476,"change":739,"percent_change":66,"volume":1756,"transactions":9,"vwap":1476},"2025-10-09",48.109,13000,{"date":1758,"open":1759,"high":1759,"low":1453,"close":1448,"change":191,"percent_change":191,"volume":1700,"transactions":9,"vwap":1448},"2025-10-08",48.21,{"date":1761,"open":1344,"high":1674,"low":1199,"close":1448,"change":410,"percent_change":578,"volume":1762,"transactions":9,"vwap":1448},"2025-10-07",24000,{"date":1764,"open":1402,"high":1476,"low":1765,"close":1404,"change":1766,"percent_change":538,"volume":1173,"transactions":9,"vwap":1404},"2025-10-06",47.995,-0.125,{"date":1768,"open":1251,"high":1251,"low":1769,"close":1460,"change":350,"percent_change":145,"volume":1770,"transactions":9,"vwap":1460},"2025-10-03",48.125,43200,{"date":1772,"open":1446,"high":1773,"low":1446,"close":1435,"change":1774,"percent_change":695,"volume":1775,"transactions":9,"vwap":1435},"2025-10-02",48.258,0.033,57500,{"date":1777,"open":1759,"high":1251,"low":1490,"close":1232,"change":191,"percent_change":191,"volume":1158,"transactions":9,"vwap":1232},"2025-10-01",{"date":1779,"open":1780,"high":1781,"low":1441,"close":1232,"change":948,"percent_change":191,"volume":1782,"transactions":9,"vwap":1232},"2025-09-30",48.265,48.282,113000,{"date":1784,"open":1785,"high":1759,"low":1573,"close":1498,"change":713,"percent_change":799,"volume":1786,"transactions":9,"vwap":1498},"2025-09-29",48.179,10200,{"date":1788,"open":1199,"high":1490,"low":1789,"close":1244,"change":1312,"percent_change":1384,"volume":1790,"transactions":9,"vwap":1244},"2025-09-26",48.015999,20000,{"date":1792,"open":1402,"high":1476,"low":1193,"close":1428,"change":210,"percent_change":1257,"volume":1793,"transactions":9,"vwap":1428},"2025-09-25",26000,{"date":1795,"open":1251,"high":1440,"low":1249,"close":1336,"change":249,"percent_change":999,"volume":1598,"transactions":9,"vwap":1336},"2025-09-24",{"date":1797,"open":1435,"high":1229,"low":1336,"close":1229,"change":1472,"percent_change":72,"volume":1798,"transactions":9,"vwap":1229},"2025-09-23",22300,{"date":1800,"open":1251,"high":1440,"low":1238,"close":1238,"change":389,"percent_change":529,"volume":1801,"transactions":9,"vwap":1238},"2025-09-22",54000,{"date":1803,"open":1780,"high":1804,"low":1336,"close":1534,"change":1805,"percent_change":1384,"volume":886,"transactions":9,"vwap":1534},"2025-09-19",48.271,-0.009,{"date":1807,"open":1251,"high":1229,"low":1435,"close":1808,"change":1809,"percent_change":220,"volume":1810,"transactions":9,"vwap":1808},"2025-09-18",48.269,-0.148,15200,{"date":1812,"open":1725,"high":1289,"low":1813,"close":1814,"change":1815,"percent_change":1257,"volume":1816,"transactions":9,"vwap":1814},"2025-09-17",48.384,48.417,-0.113,24300,{"date":1818,"open":1736,"high":1302,"low":1819,"close":1329,"change":228,"percent_change":229,"volume":1820,"transactions":9,"vwap":1329},"2025-09-16",48.51,6300,{"date":1822,"open":1318,"high":1823,"low":1824,"close":1819,"change":695,"percent_change":775,"volume":1507,"transactions":9,"vwap":1819},"2025-09-15",48.539,48.489,{"date":1826,"open":1255,"high":1255,"low":1827,"close":1309,"change":537,"percent_change":277,"volume":1733,"transactions":9,"vwap":1309},"2025-09-12",48.355,{"date":1829,"open":1737,"high":1830,"low":1831,"close":1302,"change":695,"percent_change":775,"volume":1832,"transactions":9,"vwap":1302},"2025-09-11",48.639,48.545,11900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":410,"percent_change":578,"volume":1839,"transactions":9,"vwap":1838},"2025-09-10",48.431,48.537,48.42,48.49,20900,{"date":1841,"open":1317,"high":1317,"low":1535,"close":1677,"change":389,"percent_change":529,"volume":1842,"transactions":9,"vwap":1677},"2025-09-09",36800,{"date":1844,"open":1309,"high":1321,"low":1504,"close":1321,"change":775,"percent_change":640,"volume":956,"transactions":9,"vwap":1321},"2025-09-08",{"date":1846,"open":1337,"high":1317,"low":1505,"close":1241,"change":325,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1241},"2025-09-05",0.53,29700,{"date":1850,"open":1561,"high":1851,"low":1852,"close":1547,"change":1853,"percent_change":307,"volume":1854,"transactions":9,"vwap":1547},"2025-09-04",48.095001,47.96,0.187,310700,{"date":1856,"open":1058,"high":1218,"low":1058,"close":1857,"change":1858,"percent_change":116,"volume":886,"transactions":9,"vwap":1857},"2025-09-03",47.898,0.148,{"date":1860,"open":1092,"high":1213,"low":1092,"close":1058,"change":999,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1058},"2025-09-02",-0.56,182200,{"date":1864,"open":1085,"high":1464,"low":1561,"close":1402,"change":1865,"percent_change":66,"volume":1866,"transactions":9,"vwap":1402},"2025-08-29",-0.026,19300,{"date":1868,"open":1383,"high":1344,"low":1361,"close":1869,"change":1870,"percent_change":936,"volume":1871,"transactions":9,"vwap":1869},"2025-08-28",48.046001,0.101,53800,{"date":1873,"open":1119,"high":1874,"low":1067,"close":1875,"change":1876,"percent_change":1028,"volume":1810,"transactions":9,"vwap":1875},"2025-08-27",47.955,47.945,0.071,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":799,"volume":1884,"transactions":9,"vwap":1882},"2025-08-26",47.785,47.875,47.766,47.874,0.114,14200,{"date":1886,"open":1058,"high":1887,"low":1046,"close":1213,"change":350,"percent_change":145,"volume":1888,"transactions":9,"vwap":1213},"2025-08-25",47.805,24800,{"date":1890,"open":1891,"high":1387,"low":1891,"close":1080,"change":1892,"percent_change":476,"volume":1305,"transactions":9,"vwap":1080},"2025-08-22",47.655,0.27,{"date":1894,"open":1181,"high":1181,"low":796,"close":1895,"change":219,"percent_change":379,"volume":1896,"transactions":9,"vwap":1895},"2025-08-21",47.58,140800,{"date":1898,"open":1899,"high":1422,"low":1899,"close":1046,"change":695,"percent_change":1028,"volume":1900,"transactions":9,"vwap":1046},"2025-08-20",47.673,12800,{"date":1902,"open":1047,"high":1048,"low":1039,"close":1110,"change":167,"percent_change":714,"volume":1903,"transactions":9,"vwap":1110},"2025-08-19",23200,{"date":1905,"open":1105,"high":1105,"low":1906,"close":1907,"change":66,"percent_change":210,"volume":816,"transactions":9,"vwap":1907},"2025-08-18",47.485,47.53,{"date":1909,"open":1181,"high":1045,"low":1910,"close":1895,"change":1911,"percent_change":1062,"volume":1912,"transactions":9,"vwap":1895},"2025-08-15",47.55,-0.078,11200,{"date":1914,"open":1068,"high":1068,"low":1136,"close":1915,"change":1916,"percent_change":618,"volume":1917,"transactions":9,"vwap":1915},"2025-08-14",47.658,-0.171,5900,{"date":1919,"open":1119,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-08-13",47.849,47.81,47.829,0.189,0.4,8300,{"date":1927,"open":1928,"high":1181,"low":1910,"close":1181,"change":1929,"percent_change":349,"volume":1930,"transactions":9,"vwap":1181},"2025-08-12",47.618,-0.019,12000,{"date":1932,"open":1048,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":229,"volume":1937,"transactions":9,"vwap":1935},"2025-08-11",47.705,47.647,47.659,0.019,10500,{"date":1939,"open":1915,"high":1048,"low":1104,"close":1181,"change":249,"percent_change":999,"volume":1285,"transactions":9,"vwap":1181},"2025-08-08",{"date":1941,"open":1942,"high":1942,"low":1943,"close":1096,"change":1384,"percent_change":349,"volume":1944,"transactions":9,"vwap":1096},"2025-08-07",47.818,47.732,4900,{"date":1946,"open":1213,"high":1947,"low":1378,"close":1066,"change":1948,"percent_change":350,"volume":1055,"transactions":9,"vwap":1066},"2025-08-06",47.809,-0.043,{"date":1950,"open":1951,"high":1413,"low":1952,"close":1953,"change":1954,"percent_change":248,"volume":1955,"transactions":9,"vwap":1953},"2025-08-05",47.847,47.803,47.833,-0.027,11600,{"date":1957,"open":1921,"high":1958,"low":1959,"close":1960,"change":409,"percent_change":52,"volume":1961,"transactions":9,"vwap":1960},"2025-08-04",47.873,47.773,47.86,6500,{"date":1963,"open":1048,"high":1921,"low":1964,"close":1921,"change":838,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1921},"2025-08-01",47.651,0.74,15400,{"date":1968,"open":788,"high":1910,"low":782,"close":1020,"change":229,"percent_change":486,"volume":1969,"transactions":9,"vwap":1020},"2025-07-31",613400,{"date":1971,"open":1002,"high":1972,"low":983,"close":1002,"change":587,"percent_change":588,"volume":1973,"transactions":9,"vwap":1002},"2025-07-30",47.533,145300,{"date":1975,"open":811,"high":1976,"low":811,"close":1976,"change":640,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-07-29",47.575,0.61,7100,{"date":1980,"open":921,"high":1981,"low":1982,"close":1983,"change":1727,"percent_change":1437,"volume":1984,"transactions":9,"vwap":1983},"2025-07-28",47.325,47.263,47.285,13400,{"date":1986,"open":783,"high":1987,"low":834,"close":1988,"change":1989,"percent_change":936,"volume":1786,"transactions":9,"vwap":1988},"2025-07-25",47.385,47.378,0.098,{"date":1991,"open":1992,"high":998,"low":1992,"close":927,"change":1993,"percent_change":219,"volume":1029,"transactions":9,"vwap":927},"2025-07-24",47.2,-0.064,{"date":1995,"open":795,"high":1002,"low":1981,"close":1996,"change":1997,"percent_change":588,"volume":1998,"transactions":9,"vwap":1996},"2025-07-23",47.344,-0.156,36400,{"date":2000,"open":2001,"high":997,"low":991,"close":991,"change":2002,"percent_change":648,"volume":1473,"transactions":9,"vwap":991},"2025-07-22",47.505,0.122,{"date":2004,"open":983,"high":2005,"low":811,"close":1988,"change":2006,"percent_change":1177,"volume":1562,"transactions":9,"vwap":1988},"2025-07-21",47.455,0.168,{"date":2008,"open":842,"high":2009,"low":850,"close":855,"change":410,"percent_change":578,"volume":1235,"transactions":9,"vwap":855},"2025-07-18",47.245,{"date":2011,"open":835,"high":869,"low":912,"close":862,"change":1311,"percent_change":1312,"volume":2012,"transactions":9,"vwap":862},"2025-07-17",11400,{"date":2014,"open":764,"high":2015,"low":755,"close":2016,"change":2017,"percent_change":1892,"volume":2018,"transactions":9,"vwap":2016},"2025-07-16",47.137,47.105,0.128,16700,{"date":2020,"open":900,"high":900,"low":2021,"close":2022,"change":1423,"percent_change":448,"volume":2023,"transactions":9,"vwap":2022},"2025-07-15",46.951,46.977,12400,{"date":2025,"open":1992,"high":833,"low":862,"close":869,"change":191,"percent_change":191,"volume":807,"transactions":9,"vwap":869},"2025-07-14",{"date":2027,"open":833,"high":833,"low":870,"close":869,"change":316,"percent_change":1140,"volume":2028,"transactions":9,"vwap":869},"2025-07-11",8200,{"date":2030,"open":2031,"high":795,"low":812,"close":795,"change":2032,"percent_change":1312,"volume":2033,"transactions":9,"vwap":795},"2025-07-10",47.331,-0.007,39900,{"date":2035,"open":834,"high":2036,"low":834,"close":2037,"change":2038,"percent_change":511,"volume":2039,"transactions":9,"vwap":2037},"2025-07-09",47.418,47.397,0.222,19900,{"date":2041,"open":771,"high":1014,"low":771,"close":1014,"change":400,"percent_change":610,"volume":2042,"transactions":9,"vwap":1014},"2025-07-08",12100,{"date":2044,"open":849,"high":849,"low":855,"close":2009,"change":1220,"percent_change":220,"volume":1643,"transactions":9,"vwap":2009},"2025-07-07",{"date":2046,"open":1002,"high":1002,"low":2047,"close":795,"change":219,"percent_change":379,"volume":2048,"transactions":9,"vwap":795},"2025-07-03",47.35,16000,{"date":2050,"open":1907,"high":1060,"low":788,"close":1907,"change":210,"percent_change":1257,"volume":2051,"transactions":9,"vwap":1907},"2025-07-02",46400,{"date":2053,"open":1379,"high":1379,"low":1060,"close":1181,"change":758,"percent_change":258,"volume":2054,"transactions":9,"vwap":1181},"2025-07-01",62400,{"date":2056,"open":1067,"high":1078,"low":2057,"close":1412,"change":487,"percent_change":1177,"volume":2058,"transactions":9,"vwap":1412},"2025-06-30",47.757,39200,{"date":2060,"open":1379,"high":1219,"low":1092,"close":1379,"change":210,"percent_change":1257,"volume":2061,"transactions":9,"vwap":1379},"2025-06-27",51100,{"date":2063,"open":1096,"high":1119,"low":1378,"close":1119,"change":2064,"percent_change":268,"volume":914,"transactions":9,"vwap":1119},"2025-06-26",0.154,{"date":2066,"open":1910,"high":1148,"low":2067,"close":2068,"change":2069,"percent_change":486,"volume":2070,"transactions":9,"vwap":2068},"2025-06-25",47.522,47.666,0.036,10600,{"date":2072,"open":1038,"high":2073,"low":1038,"close":1149,"change":775,"percent_change":640,"volume":1293,"transactions":9,"vwap":1149},"2025-06-24",47.663,{"date":2075,"open":1020,"high":1149,"low":1020,"close":990,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":990},"2025-06-23",0.182,0.38,27600,{"date":2080,"open":2081,"high":811,"low":869,"close":2082,"change":961,"percent_change":228,"volume":2083,"transactions":9,"vwap":2082},"2025-06-20",47.205,47.308,21500,{"date":2085,"open":1032,"high":795,"low":833,"close":812,"change":229,"percent_change":486,"volume":2086,"transactions":9,"vwap":812},"2025-06-18",16200,{"date":2088,"open":870,"high":2089,"low":764,"close":834,"change":578,"percent_change":2090,"volume":973,"transactions":9,"vwap":834},"2025-06-17",47.265,0.49,{"date":2092,"open":899,"high":1992,"low":861,"close":861,"change":219,"percent_change":676,"volume":846,"transactions":9,"vwap":861},"2025-06-16",{"date":2094,"open":905,"high":970,"low":905,"close":869,"change":587,"percent_change":588,"volume":1519,"transactions":9,"vwap":869},"2025-06-13",{"date":2096,"open":2082,"high":2097,"low":1009,"close":1981,"change":936,"percent_change":937,"volume":2048,"transactions":9,"vwap":1981},"2025-06-12",47.33,{"date":2099,"open":820,"high":2100,"low":765,"close":2101,"change":2102,"percent_change":307,"volume":1333,"transactions":9,"vwap":2101},"2025-06-11",47.145,47.115,0.181,{"date":2104,"open":900,"high":861,"low":692,"close":2105,"change":2106,"percent_change":1028,"volume":839,"transactions":9,"vwap":2105},"2025-06-10",46.934,0.069,{"date":2108,"open":738,"high":2109,"low":877,"close":2110,"change":1603,"percent_change":775,"volume":2111,"transactions":9,"vwap":2110},"2025-06-09",46.92,46.865,31100,{"date":2113,"open":868,"high":868,"low":701,"close":877,"change":1016,"percent_change":95,"volume":816,"transactions":9,"vwap":877},"2025-06-06",{"date":2115,"open":927,"high":849,"low":928,"close":835,"change":219,"percent_change":676,"volume":1394,"transactions":9,"vwap":835},"2025-06-05",{"date":2117,"open":771,"high":998,"low":771,"close":921,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":921},"2025-06-04",0.355,0.76,14700,{"date":2122,"open":862,"high":771,"low":743,"close":2123,"change":1061,"percent_change":1062,"volume":2124,"transactions":9,"vwap":2123},"2025-06-03",46.935,13700,{"date":2126,"open":820,"high":764,"low":2127,"close":765,"change":220,"percent_change":1689,"volume":1202,"transactions":9,"vwap":765},"2025-06-02",46.939,{"date":2129,"open":1992,"high":998,"low":1992,"close":998,"change":722,"percent_change":723,"volume":1473,"transactions":9,"vwap":998},"2025-05-30",{"date":2131,"open":870,"high":1992,"low":862,"close":979,"change":936,"percent_change":937,"volume":2132,"transactions":9,"vwap":979},"2025-05-29",18200,{"date":2134,"open":765,"high":861,"low":876,"close":905,"change":219,"percent_change":676,"volume":2135,"transactions":9,"vwap":905},"2025-05-28",21900,{"date":2137,"open":765,"high":928,"low":772,"close":899,"change":2138,"percent_change":1208,"volume":2139,"transactions":9,"vwap":899},"2025-05-27",0.196,8500,{"date":2141,"open":905,"high":905,"low":736,"close":2142,"change":2017,"percent_change":1892,"volume":2143,"transactions":9,"vwap":2142},"2025-05-23",46.924,20700,{"date":2145,"open":594,"high":877,"low":594,"close":2146,"change":487,"percent_change":1177,"volume":2147,"transactions":9,"vwap":2146},"2025-05-22",46.796,22600,{"date":2149,"open":894,"high":2150,"low":594,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-05-21",46.807,46.626,-0.304,-0.65,63100,{"date":2156,"open":959,"high":690,"low":2157,"close":868,"change":66,"percent_change":210,"volume":2158,"transactions":9,"vwap":868},"2025-05-20",46.825,33000,{"date":2160,"open":894,"high":755,"low":750,"close":905,"change":172,"percent_change":248,"volume":2161,"transactions":9,"vwap":905},"2025-05-19",76700,{"date":2163,"open":869,"high":869,"low":765,"close":765,"change":298,"percent_change":228,"volume":2164,"transactions":9,"vwap":765},"2025-05-16",35400,{"date":2166,"open":704,"high":765,"low":735,"close":772,"change":885,"percent_change":815,"volume":1235,"transactions":9,"vwap":772},"2025-05-15",{"date":2168,"open":744,"high":744,"low":508,"close":675,"change":617,"percent_change":618,"volume":2169,"transactions":9,"vwap":675},"2025-05-14",8000,{"date":2171,"open":690,"high":690,"low":2172,"close":704,"change":2173,"percent_change":400,"volume":2174,"transactions":9,"vwap":704},"2025-05-13",46.794,-0.034,8600,{"date":2176,"open":876,"high":755,"low":692,"close":2177,"change":2178,"percent_change":2153,"volume":1786,"transactions":9,"vwap":2177},"2025-05-12",46.904,-0.306,{"date":2180,"open":834,"high":2181,"low":979,"close":855,"change":2182,"percent_change":486,"volume":2183,"transactions":9,"vwap":855},"2025-05-09",47.275,0.039,6400,{"date":2185,"open":788,"high":788,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-05-08",47.171,-0.339,-0.71,4800,{"date":2191,"open":782,"high":1114,"low":782,"close":1026,"change":486,"percent_change":487,"volume":2192,"transactions":9,"vwap":1026},"2025-05-07",43100,{"date":2194,"open":927,"high":992,"low":1009,"close":992,"change":1028,"percent_change":268,"volume":2195,"transactions":9,"vwap":992},"2025-05-06",26900,{"date":2197,"open":2097,"high":2198,"low":2199,"close":927,"change":389,"percent_change":529,"volume":2023,"transactions":9,"vwap":927},"2025-05-05",47.336,47.193,{"date":2201,"open":992,"high":990,"low":985,"close":805,"change":676,"percent_change":2202,"volume":2203,"transactions":9,"vwap":805},"2025-05-02",-0.63,15000,{"date":2205,"open":1218,"high":1218,"low":1111,"close":1148,"change":618,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1148},"2025-05-01",-0.75,37500,{"date":2209,"open":1852,"high":2210,"low":1383,"close":1199,"change":695,"percent_change":1028,"volume":2211,"transactions":9,"vwap":1199},"2025-04-30",48.063999,52700,{"date":181,"open":1921,"high":1561,"low":1921,"close":1389,"change":1472,"percent_change":72,"volume":2213,"transactions":9,"vwap":1389},17700]