[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTEN":3,"homepage-market-summary":29,"stock-historical-XTEN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTEN","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 Ten Year Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1965,1.77888,"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},42.39,42.11,42.4077,42.055,0.28,0.66,713036.64996,47.5,41.84,224036.94052076494,9.7,1001,{"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},203522,74285672.070712,-8.44,"2025-04-28",[183,186,194,204,215,226,235,245,252,263,274,285,296,306,316,327,336,344,353,361,366,377,387,396,407,417,427,437,447,458,469,477,486,496,507,518,529,539,547,555,564,570,576,583,591,598,605,613,622,629,636,645,655,665,673,680,688,695,703,712,722,730,737,744,752,759,763,768,775,782,789,796,803,810,819,826,834,840,847,851,859,866,873,880,885,891,895,902,906,912,916,923,929,934,937,943,947,951,957,961,966,971,978,981,985,990,999,1004,1010,1015,1018,1022,1027,1033,1040,1046,1050,1056,1061,1069,1077,1083,1089,1095,1101,1108,1112,1117,1123,1127,1132,1137,1143,1147,1153,1156,1161,1165,1170,1174,1180,1185,1191,1198,1206,1209,1216,1222,1230,1238,1245,1253,1260,1265,1273,1281,1287,1293,1297,1304,1312,1318,1324,1330,1338,1344,1350,1356,1362,1366,1372,1375,1379,1382,1387,1392,1397,1402,1408,1413,1417,1421,1427,1433,1437,1442,1447,1451,1456,1460,1466,1472,1475,1478,1481,1484,1489,1493,1498,1501,1507,1512,1516,1519,1522,1526,1529,1535,1539,1541,1545,1548,1551,1558,1562,1567,1572,1576,1581,1586,1592,1598,1603,1607,1611,1615,1619,1624,1628,1631,1635,1640,1644,1647,1650,1655,1660,1666,1673,1679,1684,1689,1695,1701,1708,1712,1717,1722,1726,1732,1740,1743,1749,1753,1756,1759,1763,1766,1769,1773,1776,1779,1781,1784,1789,1793,1797,1803,1807,1811,1813,1816,1820,1824,1829,1834,1838,1841,1843,1848,1852,1855,1861,1866,1872,1876,1880,1884,1891,1896,1899,1903,1908,1912,1916,1919,1923,1927,1930,1934,1937,1941,1943,1948,1952,1955,1958,1961,1965,1969,1976,1981,1985,1990,1994,1997,2001,2004,2007,2010,2013,2017,2020,2024,2026,2030,2034,2037,2040,2044,2049,2054,2058,2064,2066,2070,2074,2077,2080,2085,2089,2093,2096,2099,2104,2109,2112,2116,2119,2123,2128,2130,2133,2136,2141,2146,2150,2154,2158,2161,2164,2166,2171,2174,2179],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},1825,42.2324,{"date":187,"open":25,"high":188,"low":25,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",42.19,-0.06,-0.14,274278.321603,1295,42.0694,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":52,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",42.13,42.27,42.09,42.17,0.24,208372.33068,936,42.1983,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",42.1,42.145,41.925,42.07,-0.145,-0.34,219891.4627,1540,42.0258,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",42.46,42.545,42.125,42.215,-0.105,-0.25,644784.93219,1567,42.3125,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":189,"percent_change":190,"volume":232,"transactions":233,"vwap":234},"2026-10-01",42.02,42.44,41.9592,42.32,1264059.31338,1692,42.3141,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",42.52,42.269,42.38,-0.09,-0.21,342518.78839,1569,42.3346,{"date":246,"open":237,"high":237,"low":247,"close":248,"change":221,"percent_change":222,"volume":249,"transactions":250,"vwap":251},"2026-09-29",42.3175,42.47,262012.29797,1272,42.409,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",42.54,42.635,42.41,42.575,-0.265,-0.62,246919.7152,1124,42.509,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",42.78,42.85,42.595,42.84,0.08,0.19,276238.12065,1410,42.7456,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",43.12,43.1799,42.755,42.76,-0.37,-0.86,1872117.992387,2261,42.9853,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",43.57,43.58,43.025,43.13,-0.58,-1.33,231726.1513,1610,43.19,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",43.71,43.7685,43.605,0.02,0.05,3030372.859771,1374,43.6836,{"date":307,"open":308,"high":309,"low":300,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",43.66,43.705,43.69,0.22,0.51,69133.12274,521,43.6592,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",43.5401,43.56,43.45,43.47,-0.24,-0.55,89568.1277,558,43.4847,{"date":328,"open":329,"high":330,"low":331,"close":298,"change":116,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",43.665,43.73,43.62,0.71,163642.94592,658,43.6941,{"date":337,"open":338,"high":310,"low":339,"close":340,"change":301,"percent_change":302,"volume":341,"transactions":342,"vwap":343},"2026-09-16",43.48,43.37,43.4,264509.5582,1041,43.5406,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":240,"percent_change":241,"volume":350,"transactions":351,"vwap":352},"2026-09-15",43.35,43.44,43.3228,43.38,164617.7016,729,43.3931,{"date":354,"open":355,"high":356,"low":357,"close":321,"change":301,"percent_change":302,"volume":358,"transactions":359,"vwap":360},"2026-09-14",43.43,43.635,43.31,379269.08554,687,43.5441,{"date":362,"open":308,"high":298,"low":320,"close":320,"change":189,"percent_change":190,"volume":363,"transactions":364,"vwap":365},"2026-09-11",363665.44586,1082,43.5112,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",43.65,43.7,43.465,43.51,-0.43,-0.98,149320.42045,818,43.5818,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":190,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",44.07,44.11,43.82,43.94,-0.32,166996.7674,1416,44.0057,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":189,"percent_change":190,"volume":393,"transactions":394,"vwap":395},"2026-09-08",44.18,44.185,44.015,44.08,109912.412109,728,44.0968,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",44.17,44.225,44.1301,44.14,0.018,0.04,167668.3132,764,44.1685,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":270,"volume":414,"transactions":415,"vwap":416},"2026-09-03",44.24,44.25,44.12,44.122,0.082,147257.12979,826,44.1714,{"date":418,"open":419,"high":420,"low":421,"close":419,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",44.04,44.06,43.97,0.03,0.07,157424.283142,965,44.0239,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":383,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",44.03,44.19,43.99,44.01,-0.72,1293440.146076,993,44.1068,{"date":438,"open":439,"high":440,"low":441,"close":439,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",44.33,44.34,44.255,-0.1,-0.23,75154.142808,666,44.2902,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",44.58,44.7,44.4201,44.43,-0.16,-0.36,91455.332386,577,44.4928,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",44.62,44.69,44.55,44.59,-0.08,-0.18,190313.323188,537,44.6061,{"date":470,"open":471,"high":471,"low":472,"close":471,"change":240,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",44.67,44.585,-0.2,95662.509276,683,44.6277,{"date":478,"open":460,"high":479,"low":472,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",44.769,44.76,0.32,0.72,180460.309967,846,44.6741,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",44.38,44.521,44.44,0.165,0.37,93644.5726,723,44.4516,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",44.3451,44.375,44.23,44.275,-0.13,-0.29,99835.693,715,44.2825,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",44.37,44.505,44.3299,44.405,-0.225,-0.5,332962.298296,616,44.4294,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",44.54,44.645,44.46,44.63,0.42,0.95,121602.2835,742,44.5766,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",44.05,44.235,44.21,0.11,0.25,95935.048643,672,44.186,{"date":540,"open":533,"high":541,"low":542,"close":543,"change":145,"percent_change":372,"volume":544,"transactions":545,"vwap":546},"2026-08-17",44.26,44.09,44.1,78702.0389,741,44.1643,{"date":548,"open":549,"high":550,"low":409,"close":551,"change":145,"percent_change":372,"volume":552,"transactions":553,"vwap":554},"2026-08-14",44.39,44.445,44.29,194850.0402,1034,44.2781,{"date":556,"open":557,"high":523,"low":522,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",44.5,44.48,0.2,0.45,113764.1084,642,44.5004,{"date":565,"open":549,"high":549,"low":441,"close":566,"change":301,"percent_change":302,"volume":567,"transactions":568,"vwap":569},"2026-08-12",44.28,139124.587263,819,44.3345,{"date":571,"open":566,"high":439,"low":409,"close":541,"change":423,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",0.16,149081.08033,597,44.2811,{"date":577,"open":578,"high":578,"low":390,"close":430,"change":322,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",44.31,-0.54,146435.784,839,44.2267,{"date":584,"open":585,"high":585,"low":586,"close":452,"change":269,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",44.51,44.3629,0.18,73539.8254,530,44.4255,{"date":592,"open":452,"high":558,"low":578,"close":593,"change":473,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",44.35,-0.45,110917.06874,892,44.3818,{"date":599,"open":600,"high":472,"low":601,"close":462,"change":422,"percent_change":423,"volume":602,"transactions":603,"vwap":604},"2026-08-05",44.52,44.465,150217.963873,1309,44.5219,{"date":606,"open":452,"high":600,"low":607,"close":600,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",44.398259,0.301,0.68,88988.264864,823,44.4647,{"date":614,"open":430,"high":410,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",44.155,44.219,-0.051,-0.12,204326.501057,1348,44.2197,{"date":623,"open":624,"high":625,"low":411,"close":625,"change":145,"percent_change":372,"volume":626,"transactions":627,"vwap":628},"2026-07-31",44.2156,44.27,326298.267573,1112,44.1878,{"date":630,"open":631,"high":632,"low":509,"close":522,"change":422,"percent_change":423,"volume":633,"transactions":634,"vwap":635},"2026-07-30",44.45,44.495,90652.82181,702,44.4573,{"date":637,"open":638,"high":639,"low":452,"close":452,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",44.74,44.75,-0.41,-0.91,182920.8209,747,44.5803,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":270,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",44.72,44.89,44.71,44.84,0.43,103505.3475,803,44.8216,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":572,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",44.61,44.6876,44.57,44.65,0.36,116261.6573,649,44.6436,{"date":666,"open":490,"high":667,"low":490,"close":668,"change":669,"percent_change":559,"volume":670,"transactions":671,"vwap":672},"2026-07-24",44.6,44.49,0.09,1001863.6829,1116,44.523,{"date":674,"open":440,"high":675,"low":676,"close":677,"change":502,"percent_change":503,"volume":678,"transactions":545,"vwap":679},"2026-07-23",44.41,44.325,44.4,333154.9839,44.3603,{"date":681,"open":660,"high":660,"low":682,"close":683,"change":190,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",44.525,44.53,-0.31,133125.7946,786,44.5675,{"date":689,"open":461,"high":690,"low":691,"close":471,"change":502,"percent_change":503,"volume":692,"transactions":693,"vwap":694},"2026-07-21",44.7145,44.6101,160075.70072,1044,44.6695,{"date":696,"open":697,"high":698,"low":639,"close":699,"change":241,"percent_change":37,"volume":700,"transactions":701,"vwap":702},"2026-07-20",44.91,44.92,44.8,129426.7813,639,44.8013,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":269,"percent_change":587,"volume":709,"transactions":710,"vwap":711},"2026-07-17",45.06,45.135,44.99,45.01,99944.7968,653,45.0405,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",44.78,44.93,44.7699,-0.01,-0.02,183993.2639,779,44.8702,{"date":723,"open":724,"high":707,"low":724,"close":725,"change":167,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",44.85,44.94,0.27,383525.7374,1177,44.9391,{"date":731,"open":724,"high":732,"low":714,"close":733,"change":167,"percent_change":726,"volume":734,"transactions":735,"vwap":736},"2026-07-14",44.95,44.82,239171.9676,722,44.8245,{"date":738,"open":739,"high":733,"low":740,"close":450,"change":473,"percent_change":594,"volume":741,"transactions":742,"vwap":743},"2026-07-13",44.81,44.6836,176923.27391,504,44.725,{"date":745,"open":746,"high":707,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",44.96,44.88,44.9,-0.033,-0.07,68000,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":270,"volume":758,"transactions":9,"vwap":756},"2026-07-09",44.86,45.02,44.933,0.083,84500,{"date":760,"open":754,"high":761,"low":638,"close":724,"change":240,"percent_change":473,"volume":762,"transactions":9,"vwap":724},"2026-07-08",44.899,122400,{"date":764,"open":765,"high":765,"low":725,"close":725,"change":211,"percent_change":766,"volume":767,"transactions":9,"vwap":725},"2026-07-07",45.17,-0.75,76700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":717,"percent_change":718,"volume":774,"transactions":9,"vwap":773},"2026-07-06",45.26,45.3,45.18,45.28,78700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":422,"percent_change":423,"volume":781,"transactions":9,"vwap":780},"2026-07-02",45.23,45.37,45.22,45.29,233900,{"date":783,"open":784,"high":785,"low":786,"close":770,"change":383,"percent_change":787,"volume":788,"transactions":9,"vwap":770},"2026-07-01",45.25,45.34,45.215,-0.7,146900,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":454,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",45.83,45.553,45.58,-0.78,77500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":422,"percent_change":423,"volume":802,"transactions":9,"vwap":801},"2026-06-29",45.9,45.951,45.86,45.94,1269000,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",45.75,45.91,0.105,0.23,1348200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",45.89,45.96,45.8,45.805,0.005,0.01,77600,{"date":820,"open":821,"high":822,"low":821,"close":814,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":814},"2026-06-24",45.69,45.82,0.41,0.9,182900,{"date":827,"open":778,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",45.464,45.369,45.39,0.06,0.13,127200,{"date":835,"open":836,"high":837,"low":773,"close":838,"change":443,"percent_change":514,"volume":839,"transactions":9,"vwap":838},"2026-06-22",45.38,45.395,45.33,90800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":808,"percent_change":312,"volume":846,"transactions":9,"vwap":845},"2026-06-18",45.62,45.68,45.53,45.56,65400,{"date":848,"open":845,"high":793,"low":838,"close":838,"change":465,"percent_change":849,"volume":850,"transactions":9,"vwap":838},"2026-06-17",-0.4,108300,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-16",45.41,45.575,45.51,0.175,0.39,99500,{"date":860,"open":861,"high":862,"low":838,"close":863,"change":864,"percent_change":831,"volume":865,"transactions":9,"vwap":863},"2026-06-15",45.44,45.47,45.335,0.025,78300,{"date":867,"open":868,"high":785,"low":869,"close":870,"change":442,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",45.278,45.19,45.31,-0.22,116000,{"date":874,"open":875,"high":876,"low":877,"close":853,"change":524,"percent_change":878,"volume":879,"transactions":9,"vwap":853},"2026-06-11",45.060001,45.43,45.040001,0.93,167200,{"date":881,"open":882,"high":883,"low":715,"close":707,"change":750,"percent_change":453,"volume":884,"transactions":9,"vwap":707},"2026-06-10",45.080002,45.122,283500,{"date":886,"open":755,"high":882,"low":887,"close":875,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":875},"2026-06-09",44.942,0.17,0.38,130200,{"date":892,"open":882,"high":893,"low":747,"close":648,"change":240,"percent_change":473,"volume":894,"transactions":9,"vwap":648},"2026-06-08",45.12,111300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":222,"percent_change":323,"volume":901,"transactions":9,"vwap":900},"2026-06-05",45.0099983,45.09,44.965,44.98,172900,{"date":903,"open":780,"high":838,"low":904,"close":777,"change":269,"percent_change":587,"volume":905,"transactions":9,"vwap":777},"2026-06-04",45.21,220500,{"date":907,"open":765,"high":777,"low":908,"close":909,"change":453,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-03",45.105,45.15,-0.35,147200,{"date":913,"open":778,"high":778,"low":914,"close":870,"change":403,"percent_change":669,"volume":915,"transactions":9,"vwap":870},"2026-06-02",45.274,238700,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":241,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",45.07,45.27,45.029999,-0.46,549800,{"date":924,"open":925,"high":926,"low":853,"close":927,"change":302,"percent_change":534,"volume":928,"transactions":9,"vwap":927},"2026-05-29",45.454,45.55,45.48,422000,{"date":930,"open":870,"high":931,"low":919,"close":876,"change":932,"percent_change":72,"volume":933,"transactions":9,"vwap":876},"2026-05-28",45.49,0.15,2720600,{"date":935,"open":870,"high":836,"low":770,"close":773,"change":403,"percent_change":669,"volume":936,"transactions":9,"vwap":773},"2026-05-27",79400,{"date":938,"open":870,"high":870,"low":939,"close":940,"change":200,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-26",45.16,45.24,0.53,75800,{"date":944,"open":877,"high":877,"low":650,"close":945,"change":52,"percent_change":311,"volume":946,"transactions":9,"vwap":945},"2026-05-22",45,120000,{"date":948,"open":461,"high":697,"low":520,"close":748,"change":949,"percent_change":587,"volume":950,"transactions":9,"vwap":748},"2026-05-21",0.081,326700,{"date":952,"open":558,"high":724,"low":601,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",44.819,0.389,0.88,1409700,{"date":958,"open":490,"high":600,"low":593,"close":452,"change":222,"percent_change":959,"volume":960,"transactions":9,"vwap":452},"2026-05-19",-0.56,220900,{"date":962,"open":480,"high":963,"low":667,"close":964,"change":172,"percent_change":750,"volume":965,"transactions":9,"vwap":964},"2026-05-18",44.79,44.68,494400,{"date":967,"open":733,"high":733,"low":964,"close":649,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":649},"2026-05-15",-0.49,-1.08,286800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":817,"percent_change":301,"volume":977,"transactions":9,"vwap":976},"2026-05-14",45.35,45.36,45.195,45.2,91800,{"date":979,"open":869,"high":777,"low":882,"close":869,"change":172,"percent_change":750,"volume":980,"transactions":9,"vwap":869},"2026-05-13",99300,{"date":982,"open":773,"high":773,"low":904,"close":779,"change":322,"percent_change":983,"volume":984,"transactions":9,"vwap":779},"2026-05-12",-0.53,91500,{"date":986,"open":845,"high":793,"low":861,"close":987,"change":988,"percent_change":640,"volume":989,"transactions":9,"vwap":987},"2026-05-11",45.46,-0.185,95200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-08",45.67,45.698,45.617,45.645,0.155,0.34,60200,{"date":1000,"open":1001,"high":1001,"low":1002,"close":931,"change":190,"percent_change":684,"volume":1003,"transactions":9,"vwap":931},"2026-05-07",45.77,45.465,55900,{"date":1005,"open":842,"high":821,"low":1006,"close":1007,"change":21,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-06",45.57,45.63,0.62,113300,{"date":1011,"open":780,"high":778,"low":1012,"close":973,"change":832,"percent_change":1013,"volume":1014,"transactions":9,"vwap":973},"2026-05-05",45.275,0.29,128100,{"date":1016,"open":863,"high":974,"low":706,"close":779,"change":222,"percent_change":323,"volume":1017,"transactions":9,"vwap":779},"2026-05-04",103500,{"date":1019,"open":853,"high":1020,"low":830,"close":862,"change":240,"percent_change":473,"volume":1021,"transactions":9,"vwap":862},"2026-05-01",45.625,195400,{"date":1023,"open":793,"high":1024,"low":1025,"close":845,"change":669,"percent_change":559,"volume":1026,"transactions":9,"vwap":845},"2026-04-30",45.615,45.5,87700,{"date":1028,"open":1029,"high":1030,"low":987,"close":862,"change":684,"percent_change":1031,"volume":1032,"transactions":9,"vwap":862},"2026-04-29",45.6,45.619,-0.68,63200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":240,"volume":1039,"transactions":9,"vwap":1036},"2026-04-28",45.72,45.78,45.65,-0.04,80300,{"date":1041,"open":1042,"high":1043,"low":805,"close":822,"change":1044,"percent_change":322,"volume":1045,"transactions":9,"vwap":822},"2026-04-27",45.84,45.917,-0.11,71600,{"date":1047,"open":814,"high":813,"low":1001,"close":1048,"change":534,"percent_change":200,"volume":1049,"transactions":9,"vwap":1048},"2026-04-24",45.93,66400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":822,"change":240,"percent_change":473,"volume":1055,"transactions":9,"vwap":822},"2026-04-23",45.97,46.014999,45.701,109700,{"date":1057,"open":1058,"high":1059,"low":806,"close":806,"change":422,"percent_change":423,"volume":1060,"transactions":9,"vwap":806},"2026-04-22",46.049999,46.064999,71100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":37,"volume":1068,"transactions":9,"vwap":1066},"2026-04-21",46.029999,46.060001,45.85,45.88,-0.215,171200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":172,"volume":1076,"transactions":9,"vwap":1074},"2026-04-20",46.11,46.13,45.99,46.095001,-0.015,74200,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1071,"change":1013,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1071},"2026-04-17",46.080002,46.19,0.63,111900,{"date":1084,"open":1085,"high":1053,"low":1036,"close":822,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":822},"2026-04-16",46.0099983,-0.15,-0.33,136000,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1052,"change":502,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1052},"2026-04-15",46.040001,45.925,-0.28,128600,{"date":1096,"open":1097,"high":1071,"low":1097,"close":1098,"change":559,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-14",45.87,46.099998,0.44,370100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":798,"change":1106,"percent_change":116,"volume":1107,"transactions":9,"vwap":798},"2026-04-13",45.76,45.919,45.71,0.14,370200,{"date":1109,"open":1110,"high":812,"low":805,"close":1103,"change":502,"percent_change":1093,"volume":1111,"transactions":9,"vwap":1103},"2026-04-10",45.851,150400,{"date":1113,"open":1065,"high":1114,"low":1115,"close":812,"change":172,"percent_change":750,"volume":1116,"transactions":9,"vwap":812},"2026-04-09",46.035,45.769,150600,{"date":1118,"open":1098,"high":1098,"low":1119,"close":1120,"change":572,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-08",45.865,45.92,0.35,139100,{"date":1124,"open":1125,"high":814,"low":1025,"close":1103,"change":403,"percent_change":669,"volume":1126,"transactions":9,"vwap":1103},"2026-04-07",45.7,235100,{"date":1128,"open":992,"high":1129,"low":1130,"close":1035,"change":240,"percent_change":473,"volume":1131,"transactions":9,"vwap":1035},"2026-04-06",45.795,45.64,160700,{"date":1133,"open":1134,"high":1119,"low":1134,"close":1135,"change":932,"percent_change":72,"volume":1136,"transactions":9,"vwap":1135},"2026-04-02",45.61,45.81,113400,{"date":1138,"open":1139,"high":1135,"low":1140,"close":1139,"change":473,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-01",45.66,45.635,-0.44,143500,{"date":1144,"open":1048,"high":1145,"low":1135,"close":800,"change":269,"percent_change":888,"volume":1146,"transactions":9,"vwap":800},"2026-03-31",45.995,508300,{"date":1148,"open":1149,"high":800,"low":1150,"close":1036,"change":857,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1036},"2026-03-30",45.74,45.73,0.86,301400,{"date":1154,"open":940,"high":927,"low":940,"close":830,"change":1038,"percent_change":240,"volume":1155,"transactions":9,"vwap":830},"2026-03-27",167800,{"date":1157,"open":1130,"high":1125,"low":1158,"close":876,"change":111,"percent_change":1159,"volume":1160,"transactions":9,"vwap":876},"2026-03-26",45.42,-0.85,135600,{"date":1162,"open":1036,"high":791,"low":1105,"close":822,"change":1163,"percent_change":22,"volume":1164,"transactions":9,"vwap":822},"2026-03-25",0.3,280300,{"date":1166,"open":1158,"high":1024,"low":1167,"close":1168,"change":1086,"percent_change":1087,"volume":1169,"transactions":9,"vwap":1168},"2026-03-24",45.355,45.52,724200,{"date":1171,"open":1172,"high":1036,"low":931,"close":992,"change":808,"percent_change":312,"volume":1173,"transactions":9,"vwap":992},"2026-03-23",45.54,354500,{"date":1175,"open":822,"high":822,"low":1176,"close":861,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":861},"2026-03-20",45.425,-0.65,-1.41,165000,{"date":1181,"open":1120,"high":1182,"low":806,"close":1183,"change":269,"percent_change":888,"volume":1184,"transactions":9,"vwap":1183},"2026-03-19",46.16,46.09,1024800,{"date":1186,"open":1080,"high":1187,"low":1188,"close":1085,"change":871,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1085},"2026-03-18",46.23,46,-0.48,206800,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1187,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1187},"2026-03-17",46.2,46.3,0.095,0.21,200600,{"date":1199,"open":1098,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-16",46.17,46.051998,46.135,0.265,0.58,142100,{"date":1207,"open":1085,"high":1079,"low":1042,"close":1097,"change":502,"percent_change":1093,"volume":1208,"transactions":9,"vwap":1097},"2026-03-13",721900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1188,"change":190,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1188},"2026-03-12",46.02,46.12,45.935,-0.3,776300,{"date":1217,"open":1194,"high":1218,"low":1219,"close":1219,"change":454,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-11",46.36,46.14,-0.77,79100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":514,"volume":1229,"transactions":9,"vwap":1227},"2026-03-10",46.67,46.72,46.49,46.5,-0.235,78800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1099,"volume":1237,"transactions":9,"vwap":1235},"2026-03-09",46.46,46.765,46.415,46.735,0.205,143600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":750,"percent_change":1086,"volume":1244,"transactions":9,"vwap":1243},"2026-03-06",46.39,46.68,46.35,46.53,106100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":454,"volume":1252,"transactions":9,"vwap":1250},"2026-03-05",46.58,46.645,46.54,46.6,-0.17,111100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":618,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-04",46.88,46.89,46.77,-0.26,138100,{"date":1261,"open":1225,"high":1262,"low":1263,"close":1256,"change":750,"percent_change":1086,"volume":1264,"transactions":9,"vwap":1256},"2026-03-03",46.97,46.683,75400,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-02",47.12,46.877,46.96,-0.51,-1.07,96900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":311,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-27",47.41,47.486,47.37,47.47,0.47,89600,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":572,"percent_change":997,"volume":1286,"transactions":9,"vwap":1285},"2026-02-26",47.16,47.255,47.25,124500,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":172,"percent_change":189,"volume":1292,"transactions":9,"vwap":1291},"2026-02-25",47.049999,47.159,47.09,65000,{"date":1294,"open":1267,"high":1283,"low":1295,"close":1267,"change":817,"percent_change":301,"volume":1296,"transactions":9,"vwap":1267},"2026-02-24",47.082001,61900,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":857,"volume":1303,"transactions":9,"vwap":1301},"2026-02-23",47.0099983,47.17,47.11,0.185,81400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":750,"volume":1311,"transactions":9,"vwap":1309},"2026-02-20",46.98,46.99,46.83,46.925,-0.035,418800,{"date":1313,"open":1256,"high":1314,"low":1315,"close":1269,"change":1316,"percent_change":167,"volume":1317,"transactions":9,"vwap":1269},"2026-02-19",46.997,46.875,0.055,92300,{"date":1319,"open":1306,"high":1320,"low":1321,"close":1322,"change":210,"percent_change":684,"volume":1323,"transactions":9,"vwap":1322},"2026-02-18",47,46.903,46.905,83700,{"date":1325,"open":1326,"high":1301,"low":1327,"close":1289,"change":1328,"percent_change":669,"volume":1329,"transactions":9,"vwap":1289},"2026-02-17",47.099998,47.029999,0.041,181300,{"date":1331,"open":1307,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-13",47.040001,46.955,47.0089989,0.189,0.4,159900,{"date":1339,"open":1243,"high":1340,"low":1341,"close":1342,"change":1336,"percent_change":1151,"volume":1343,"transactions":9,"vwap":1342},"2026-02-12",46.825,46.51,46.82,107900,{"date":1345,"open":1346,"high":1249,"low":1346,"close":1347,"change":1348,"percent_change":1087,"volume":1349,"transactions":9,"vwap":1347},"2026-02-11",46.38,46.42,-0.155,162500,{"date":1351,"open":1243,"high":1250,"low":1352,"close":1353,"change":1163,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-10",46.52,46.575,0.65,77200,{"date":1357,"open":1200,"high":1358,"low":1359,"close":1360,"change":816,"percent_change":817,"volume":1361,"transactions":9,"vwap":1360},"2026-02-09",46.29,46.149,46.275,48900,{"date":1363,"open":1358,"high":1358,"low":1182,"close":1364,"change":817,"percent_change":301,"volume":1365,"transactions":9,"vwap":1364},"2026-02-06",46.27,77700,{"date":1367,"open":1098,"high":1368,"low":1211,"close":1369,"change":1121,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-05",46.265,46.26,0.76,70300,{"date":1373,"open":1097,"high":813,"low":1097,"close":806,"change":66,"percent_change":1044,"volume":1374,"transactions":9,"vwap":806},"2026-02-04",155500,{"date":1376,"open":791,"high":1377,"low":791,"close":813,"change":831,"percent_change":832,"volume":1378,"transactions":9,"vwap":813},"2026-02-03",45.964,90900,{"date":1380,"open":1091,"high":1091,"low":798,"close":798,"change":1258,"percent_change":959,"volume":1381,"transactions":9,"vwap":798},"2026-02-02",220000,{"date":1383,"open":1384,"high":1364,"low":1385,"close":1182,"change":240,"percent_change":145,"volume":1386,"transactions":9,"vwap":1182},"2026-01-30",46.18,46.15,117100,{"date":1388,"open":1098,"high":1358,"low":1389,"close":1390,"change":302,"percent_change":534,"volume":1391,"transactions":9,"vwap":1390},"2026-01-29",46.097,46.25,100300,{"date":1393,"open":1384,"high":1394,"low":1395,"close":1193,"change":464,"percent_change":1251,"volume":1396,"transactions":9,"vwap":1193},"2026-01-28",46.22,46.105,103100,{"date":1398,"open":1218,"high":1399,"low":1369,"close":1400,"change":502,"percent_change":1093,"volume":1401,"transactions":9,"vwap":1400},"2026-01-27",46.394,46.28,42900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1404,"change":1106,"percent_change":1163,"volume":1407,"transactions":9,"vwap":1404},"2026-01-26",46.41,46.445,46.375,57600,{"date":1409,"open":1410,"high":1411,"low":1385,"close":1364,"change":423,"percent_change":932,"volume":1412,"transactions":9,"vwap":1364},"2026-01-23",46.225,46.296,89200,{"date":1414,"open":1098,"high":1410,"low":1415,"close":1193,"change":302,"percent_change":534,"volume":1416,"transactions":9,"vwap":1193},"2026-01-22",46.07,154600,{"date":1418,"open":1052,"high":1384,"low":801,"close":1385,"change":1196,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1385},"2026-01-21",0.46,112700,{"date":1422,"open":1423,"high":1091,"low":1424,"close":801,"change":1425,"percent_change":433,"volume":1426,"transactions":9,"vwap":801},"2026-01-20",45.95,45.922,-0.335,112400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1360,"change":1067,"percent_change":921,"volume":1432,"transactions":9,"vwap":1360},"2026-01-16",46.43,46.44,46.255,148500,{"date":1434,"open":1435,"high":1435,"low":1226,"close":1226,"change":750,"percent_change":1086,"volume":1436,"transactions":9,"vwap":1226},"2026-01-15",46.62,342300,{"date":1438,"open":1430,"high":1439,"low":1430,"close":1440,"change":932,"percent_change":481,"volume":1441,"transactions":9,"vwap":1440},"2026-01-14",46.619,46.56,337300,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1404,"change":831,"percent_change":832,"volume":1446,"transactions":9,"vwap":1404},"2026-01-13",46.45,46.33,96300,{"date":1448,"open":1449,"high":1429,"low":1400,"close":1242,"change":189,"percent_change":502,"volume":1450,"transactions":9,"vwap":1242},"2026-01-12",46.32,70500,{"date":1452,"open":1390,"high":1453,"low":1193,"close":1404,"change":167,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1404},"2026-01-09",46.435,0.26,83100,{"date":1457,"open":1194,"high":1458,"low":1400,"close":1358,"change":1251,"percent_change":280,"volume":1459,"transactions":9,"vwap":1358},"2026-01-08",46.359,59400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1232,"change":932,"percent_change":481,"volume":1465,"transactions":9,"vwap":1232},"2026-01-07",46.47,46.516,46.353,82500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":717,"percent_change":718,"volume":1471,"transactions":9,"vwap":1469},"2026-01-06",46.24,46.31,46.169,78500,{"date":1473,"open":1390,"high":1242,"low":1187,"close":1449,"change":1106,"percent_change":1163,"volume":1474,"transactions":9,"vwap":1449},"2026-01-05",52900,{"date":1476,"open":1449,"high":1449,"low":1182,"close":1384,"change":1038,"percent_change":240,"volume":1477,"transactions":9,"vwap":1384},"2026-01-02",40600,{"date":1479,"open":1469,"high":1480,"low":1394,"close":1394,"change":145,"percent_change":640,"volume":1450,"transactions":9,"vwap":1394},"2025-12-31",46.429,{"date":1482,"open":1240,"high":1232,"low":1464,"close":1404,"change":443,"percent_change":968,"volume":1483,"transactions":9,"vwap":1404},"2025-12-30",69500,{"date":1485,"open":1250,"high":1486,"low":1487,"close":1486,"change":534,"percent_change":200,"volume":1488,"transactions":9,"vwap":1486},"2025-12-29",46.64,46.55,87300,{"date":1490,"open":1491,"high":1491,"low":1444,"close":1243,"change":817,"percent_change":301,"volume":1492,"transactions":9,"vwap":1243},"2025-12-26",46.59,74300,{"date":1494,"open":1430,"high":1495,"low":1496,"close":1352,"change":572,"percent_change":1121,"volume":1497,"transactions":9,"vwap":1352},"2025-12-24",46.525,46.4,46200,{"date":1499,"open":1193,"high":1346,"low":1193,"close":1218,"change":864,"percent_change":302,"volume":1500,"transactions":9,"vwap":1218},"2025-12-23",69800,{"date":1502,"open":1503,"high":1218,"low":1194,"close":1504,"change":1505,"percent_change":618,"volume":1506,"transactions":9,"vwap":1504},"2025-12-22",46.34,46.335,-0.055,95900,{"date":1508,"open":1347,"high":1509,"low":1510,"close":1240,"change":502,"percent_change":1093,"volume":1511,"transactions":9,"vwap":1240},"2025-12-19",46.48,46.362,104400,{"date":1513,"open":1227,"high":1440,"low":1514,"close":1352,"change":572,"percent_change":1121,"volume":1515,"transactions":9,"vwap":1352},"2025-12-18",46.462,120600,{"date":1517,"open":1358,"high":1404,"low":1358,"close":1218,"change":718,"percent_change":1038,"volume":1518,"transactions":9,"vwap":1218},"2025-12-17",67700,{"date":1520,"open":1182,"high":1496,"low":1385,"close":1346,"change":888,"percent_change":492,"volume":1521,"transactions":9,"vwap":1346},"2025-12-16",2195800,{"date":1523,"open":1358,"high":1242,"low":1193,"close":1524,"change":422,"percent_change":831,"volume":1525,"transactions":9,"vwap":1524},"2025-12-15",46.21,81100,{"date":1527,"open":1182,"high":1524,"low":1219,"close":1384,"change":241,"percent_change":594,"volume":1528,"transactions":9,"vwap":1384},"2025-12-12",54200,{"date":1530,"open":1531,"high":1491,"low":1532,"close":1240,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1240},"2025-12-11",46.57,46.381,0,64400,{"date":1536,"open":1394,"high":1429,"low":1537,"close":1240,"change":932,"percent_change":481,"volume":1538,"transactions":9,"vwap":1240},"2025-12-10",46.206,99700,{"date":1540,"open":1240,"high":1240,"low":1394,"close":1468,"change":172,"percent_change":189,"volume":858,"transactions":9,"vwap":1468},"2025-12-09",{"date":1542,"open":1543,"high":1544,"low":1182,"close":1364,"change":502,"percent_change":1093,"volume":879,"transactions":9,"vwap":1364},"2025-12-08",46.37,46.377,{"date":1546,"open":1352,"high":1243,"low":1218,"close":1496,"change":502,"percent_change":1093,"volume":1547,"transactions":9,"vwap":1496},"2025-12-05",125400,{"date":1549,"open":1486,"high":1486,"low":1227,"close":1243,"change":1251,"percent_change":454,"volume":1550,"transactions":9,"vwap":1243},"2025-12-04",86500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":669,"percent_change":270,"volume":1557,"transactions":9,"vwap":1556},"2025-12-03",46.65,46.74,46.61,46.7,106700,{"date":1559,"open":1352,"high":1560,"low":1226,"close":1555,"change":302,"percent_change":534,"volume":1561,"transactions":9,"vwap":1555},"2025-12-02",46.63,110200,{"date":1563,"open":1560,"high":1564,"low":1440,"close":1440,"change":983,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1440},"2025-12-01",46.652,-1.13,86700,{"date":1568,"open":1569,"high":1570,"low":1289,"close":1291,"change":1086,"percent_change":383,"volume":1571,"transactions":9,"vwap":1291},"2025-11-28",47.18,47.19,38800,{"date":1573,"open":1326,"high":1574,"low":1320,"close":1574,"change":669,"percent_change":270,"volume":1575,"transactions":9,"vwap":1574},"2025-11-26",47.24,162100,{"date":1577,"open":1301,"high":1578,"low":1326,"close":1579,"change":832,"percent_change":21,"volume":1580,"transactions":9,"vwap":1579},"2025-11-25",47.22,47.15,137400,{"date":1582,"open":1306,"high":1332,"low":1583,"close":1584,"change":932,"percent_change":481,"volume":1585,"transactions":9,"vwap":1584},"2025-11-24",46.94,47.02,57000,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":167,"percent_change":1454,"volume":1591,"transactions":9,"vwap":1590},"2025-11-21",46.93,46.78,46.87,94400,{"date":1593,"open":1594,"high":1589,"low":1553,"close":1595,"change":1596,"percent_change":116,"volume":1597,"transactions":9,"vwap":1595},"2025-11-20",46.66,46.75,0.145,197800,{"date":1599,"open":1225,"high":1554,"low":1247,"close":1600,"change":1601,"percent_change":442,"volume":1602,"transactions":9,"vwap":1600},"2025-11-19",46.605,-0.045,334700,{"date":1604,"open":1225,"high":1605,"low":1440,"close":1553,"change":301,"percent_change":403,"volume":1606,"transactions":9,"vwap":1553},"2025-11-18",46.79,1236300,{"date":1608,"open":1247,"high":1609,"low":1531,"close":1560,"change":534,"percent_change":200,"volume":1610,"transactions":9,"vwap":1560},"2025-11-17",46.662,105500,{"date":1612,"open":1613,"high":1613,"low":1352,"close":1352,"change":1086,"percent_change":383,"volume":1614,"transactions":9,"vwap":1352},"2025-11-14",46.84,61600,{"date":1616,"open":1617,"high":1342,"low":1224,"close":1224,"change":241,"percent_change":594,"volume":1618,"transactions":9,"vwap":1224},"2025-11-13",46.76,100100,{"date":1620,"open":1621,"high":1622,"low":1308,"close":1255,"change":422,"percent_change":831,"volume":1623,"transactions":9,"vwap":1255},"2025-11-12",46.85,46.938,98200,{"date":1625,"open":1342,"high":1590,"low":1626,"close":1621,"change":559,"percent_change":651,"volume":1627,"transactions":9,"vwap":1621},"2025-11-11",46.761,61300,{"date":1629,"open":1241,"high":1556,"low":1560,"close":1553,"change":464,"percent_change":1251,"volume":1630,"transactions":9,"vwap":1553},"2025-11-10",65900,{"date":1632,"open":1560,"high":1342,"low":1560,"close":1633,"change":1533,"percent_change":1533,"volume":1634,"transactions":9,"vwap":1633},"2025-11-07",46.73,52800,{"date":1636,"open":1560,"high":1637,"low":1560,"close":1633,"change":21,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1633},"2025-11-06",46.777,0.6,72800,{"date":1641,"open":1435,"high":1435,"low":1642,"close":1444,"change":383,"percent_change":1031,"volume":1643,"transactions":9,"vwap":1444},"2025-11-05",46.412,60400,{"date":1645,"open":1225,"high":1646,"low":1225,"close":1257,"change":669,"percent_change":270,"volume":1483,"transactions":9,"vwap":1257},"2025-11-04",46.795,{"date":1648,"open":1555,"high":1556,"low":1555,"close":1241,"change":443,"percent_change":968,"volume":1649,"transactions":9,"vwap":1241},"2025-11-03",50800,{"date":1651,"open":1269,"high":1307,"low":1652,"close":1653,"change":718,"percent_change":1038,"volume":1654,"transactions":9,"vwap":1653},"2025-10-31",46.864,46.91,55200,{"date":1656,"open":1621,"high":1332,"low":1342,"close":1588,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1588},"2025-10-30",-0.128,-0.27,99000,{"date":1661,"open":1662,"high":1662,"low":1332,"close":1663,"change":1664,"percent_change":766,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",47.39,47.057999,-0.356,59700,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1106,"volume":1672,"transactions":9,"vwap":1670},"2025-10-28",47.33,47.451,47.414,0.064,49400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":831,"percent_change":832,"volume":1678,"transactions":9,"vwap":1676},"2025-10-27",47.21,47.35,47.13,84700,{"date":1680,"open":1676,"high":1676,"low":1681,"close":1682,"change":301,"percent_change":403,"volume":1683,"transactions":9,"vwap":1682},"2025-10-24",47.2,47.29,88700,{"date":1685,"open":1668,"high":1686,"low":1574,"close":1687,"change":241,"percent_change":1141,"volume":1688,"transactions":9,"vwap":1687},"2025-10-23",47.36,47.27,58100,{"date":1690,"open":1691,"high":24,"low":1692,"close":1693,"change":422,"percent_change":831,"volume":1694,"transactions":9,"vwap":1693},"2025-10-22",47.43,47.38,47.48,115100,{"date":1696,"open":1691,"high":1697,"low":1275,"close":1698,"change":1699,"percent_change":1013,"volume":1700,"transactions":9,"vwap":1698},"2025-10-21",47.49,47.45,0.135,224700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":807,"percent_change":311,"volume":1707,"transactions":9,"vwap":1706},"2025-10-20",47.26,47.316,47.23,47.315,57100,{"date":1709,"open":1681,"high":1578,"low":1710,"close":1675,"change":464,"percent_change":1251,"volume":1711,"transactions":9,"vwap":1675},"2025-10-17",47.113,58700,{"date":1713,"open":1714,"high":1668,"low":1306,"close":1682,"change":1454,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1682},"2025-10-16",46.991,0.55,160000,{"date":1718,"open":1326,"high":1675,"low":1719,"close":1327,"change":1720,"percent_change":453,"volume":1721,"transactions":9,"vwap":1327},"2025-10-15",46.971,-0.075,67500,{"date":1723,"open":1299,"high":1677,"low":1306,"close":1724,"change":1106,"percent_change":1163,"volume":1725,"transactions":9,"vwap":1724},"2025-10-14",47.105,102200,{"date":1727,"open":1728,"high":1729,"low":1646,"close":1730,"change":717,"percent_change":718,"volume":1731,"transactions":9,"vwap":1730},"2025-10-13",46.9,46.982,46.965,84900,{"date":1733,"open":1734,"high":1584,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-10",46.782,46.755,46.975,0.425,0.91,43200,{"date":1741,"open":1249,"high":1531,"low":1226,"close":1487,"change":1075,"percent_change":172,"volume":1742,"transactions":9,"vwap":1487},"2025-10-09",65100,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":816,"percent_change":817,"volume":1748,"transactions":9,"vwap":1747},"2025-10-08",46.71,46.544,46.565,63000,{"date":1750,"open":1227,"high":1751,"low":1462,"close":1440,"change":572,"percent_change":997,"volume":1752,"transactions":9,"vwap":1440},"2025-10-07",46.636,96500,{"date":1754,"open":1404,"high":1249,"low":1346,"close":1496,"change":473,"percent_change":372,"volume":1755,"transactions":9,"vwap":1496},"2025-10-06",75900,{"date":1757,"open":1225,"high":1225,"low":1531,"close":1250,"change":1044,"percent_change":322,"volume":1758,"transactions":9,"vwap":1250},"2025-10-03",114300,{"date":1760,"open":1247,"high":1761,"low":1531,"close":1745,"change":269,"percent_change":888,"volume":1762,"transactions":9,"vwap":1745},"2025-10-02",46.742,152800,{"date":1764,"open":1224,"high":1225,"low":1249,"close":1560,"change":1533,"percent_change":1533,"volume":1765,"transactions":9,"vwap":1560},"2025-10-01",151400,{"date":1767,"open":1556,"high":1308,"low":1250,"close":1560,"change":1310,"percent_change":464,"volume":1768,"transactions":9,"vwap":1560},"2025-09-30",144500,{"date":1770,"open":1487,"high":1745,"low":1487,"close":1771,"change":1236,"percent_change":1099,"volume":1772,"transactions":9,"vwap":1771},"2025-09-29",46.665,70800,{"date":1774,"open":1227,"high":1555,"low":1404,"close":1232,"change":66,"percent_change":1044,"volume":1775,"transactions":9,"vwap":1232},"2025-09-26",106200,{"date":1777,"open":1462,"high":1341,"low":1218,"close":1341,"change":464,"percent_change":1251,"volume":1778,"transactions":9,"vwap":1341},"2025-09-25",103300,{"date":1780,"open":1486,"high":1486,"low":1352,"close":1491,"change":618,"percent_change":1258,"volume":1623,"transactions":9,"vwap":1491},"2025-09-24",{"date":1782,"open":1435,"high":1783,"low":1249,"close":1745,"change":1196,"percent_change":560,"volume":839,"transactions":9,"vwap":1745},"2025-09-23",46.715,{"date":1785,"open":1247,"high":1250,"low":1786,"close":1227,"change":1787,"percent_change":1658,"volume":1788,"transactions":9,"vwap":1227},"2025-09-22",46.481,-0.125,120200,{"date":1790,"open":1486,"high":1224,"low":1249,"close":1791,"change":1601,"percent_change":442,"volume":1792,"transactions":9,"vwap":1791},"2025-09-19",46.625,70200,{"date":1794,"open":1224,"high":1595,"low":1531,"close":1224,"change":1795,"percent_change":1270,"volume":1796,"transactions":9,"vwap":1224},"2025-09-18",-0.237,203700,{"date":1798,"open":1677,"high":1705,"low":1799,"close":1800,"change":1801,"percent_change":1258,"volume":1802,"transactions":9,"vwap":1800},"2025-09-17",46.847,46.907,-0.123,216400,{"date":1804,"open":1583,"high":1805,"low":1583,"close":1327,"change":403,"percent_change":669,"volume":1806,"transactions":9,"vwap":1327},"2025-09-16",47.080002,594100,{"date":1808,"open":1809,"high":1327,"low":1583,"close":1307,"change":534,"percent_change":808,"volume":1810,"transactions":9,"vwap":1307},"2025-09-15",46.95,72400,{"date":1812,"open":1255,"high":1256,"low":1617,"close":1255,"change":502,"percent_change":1093,"volume":1450,"transactions":9,"vwap":1255},"2025-09-12",{"date":1814,"open":1269,"high":1677,"low":1269,"close":1299,"change":1106,"percent_change":1163,"volume":1815,"transactions":9,"vwap":1299},"2025-09-11",63700,{"date":1817,"open":1818,"high":1320,"low":1257,"close":1590,"change":832,"percent_change":21,"volume":1819,"transactions":9,"vwap":1590},"2025-09-10",46.8,179300,{"date":1821,"open":1822,"high":1255,"low":1224,"close":1554,"change":190,"percent_change":1214,"volume":1823,"transactions":9,"vwap":1554},"2025-09-09",46.81,79700,{"date":1825,"open":1589,"high":1826,"low":1735,"close":1255,"change":1827,"percent_change":135,"volume":1828,"transactions":9,"vwap":1255},"2025-09-08",46.887,0.275,54300,{"date":1830,"open":1531,"high":1831,"low":1440,"close":1600,"change":1832,"percent_change":824,"volume":1833,"transactions":9,"vwap":1600},"2025-09-05",46.677,0.415,61200,{"date":1835,"open":1071,"high":1193,"low":1188,"close":1080,"change":535,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1080},"2025-09-04",0.54,98000,{"date":1839,"open":1149,"high":1091,"low":1149,"close":801,"change":535,"percent_change":1715,"volume":1840,"transactions":9,"vwap":801},"2025-09-03",105700,{"date":1842,"open":1130,"high":805,"low":1130,"close":821,"change":111,"percent_change":1159,"volume":1823,"transactions":9,"vwap":821},"2025-09-02",{"date":1844,"open":1098,"high":1845,"low":1145,"close":1079,"change":1846,"percent_change":222,"volume":1847,"transactions":9,"vwap":1079},"2025-08-29",46.137,-0.115,91200,{"date":1849,"open":1063,"high":1193,"low":1188,"close":1850,"change":1302,"percent_change":1336,"volume":1851,"transactions":9,"vwap":1850},"2025-08-28",46.195,97300,{"date":1853,"open":822,"high":1053,"low":814,"close":1085,"change":422,"percent_change":423,"volume":1854,"transactions":9,"vwap":1085},"2025-08-27",90400,{"date":1856,"open":1857,"high":1145,"low":1135,"close":1858,"change":1859,"percent_change":1106,"volume":1860,"transactions":9,"vwap":1858},"2025-08-26",45.884,45.98,0.063,72700,{"date":1862,"open":798,"high":1858,"low":1863,"close":1043,"change":1864,"percent_change":453,"volume":1865,"transactions":9,"vwap":1043},"2025-08-25",45.845,-0.073,61000,{"date":1867,"open":1868,"high":1415,"low":791,"close":1073,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1073},"2025-08-22",45.831,0.305,0.67,46300,{"date":1873,"open":1149,"high":805,"low":1134,"close":1874,"change":1875,"percent_change":372,"volume":1810,"transactions":9,"vwap":1874},"2025-08-21",45.685,-0.195,{"date":1877,"open":814,"high":806,"low":1036,"close":1066,"change":1878,"percent_change":932,"volume":1879,"transactions":9,"vwap":1066},"2025-08-20",0.071,75600,{"date":1881,"open":1125,"high":1135,"low":1125,"close":1882,"change":1883,"percent_change":1336,"volume":1221,"transactions":9,"vwap":1882},"2025-08-19",45.809,0.182,{"date":1885,"open":1150,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1086,"volume":1890,"transactions":9,"vwap":1888},"2025-08-18",45.735,45.565,45.627,-0.068,49500,{"date":1892,"open":1893,"high":822,"low":1139,"close":1894,"change":988,"percent_change":849,"volume":1895,"transactions":9,"vwap":1894},"2025-08-15",45.79,45.695,72500,{"date":1897,"open":1063,"high":1063,"low":1863,"close":1066,"change":443,"percent_change":514,"volume":1898,"transactions":9,"vwap":1066},"2025-08-14",68600,{"date":1900,"open":1415,"high":1901,"low":1114,"close":1071,"change":726,"percent_change":135,"volume":1902,"transactions":9,"vwap":1071},"2025-08-13",46.145,76500,{"date":1904,"open":791,"high":1905,"low":1906,"close":1042,"change":1044,"percent_change":322,"volume":1907,"transactions":9,"vwap":1042},"2025-08-12",45.855,45.739,62800,{"date":1909,"open":813,"high":1910,"low":1092,"close":1423,"change":403,"percent_change":669,"volume":1911,"transactions":9,"vwap":1423},"2025-08-11",46.044998,49600,{"date":1913,"open":1914,"high":801,"low":812,"close":806,"change":1251,"percent_change":280,"volume":1915,"transactions":9,"vwap":806},"2025-08-08",45.915,52300,{"date":1917,"open":1183,"high":1080,"low":1091,"close":1079,"change":1075,"percent_change":172,"volume":1918,"transactions":9,"vwap":1079},"2025-08-07",73500,{"date":1920,"open":1079,"high":1385,"low":814,"close":1074,"change":1921,"percent_change":503,"volume":1922,"transactions":9,"vwap":1074},"2025-08-06",-0.135,136400,{"date":1924,"open":1071,"high":1400,"low":1925,"close":1187,"change":403,"percent_change":669,"volume":1926,"transactions":9,"vwap":1187},"2025-08-05",46.084999,68700,{"date":1928,"open":1080,"high":1929,"low":1064,"close":1080,"change":52,"percent_change":311,"volume":1585,"transactions":9,"vwap":1080},"2025-08-04",46.215,{"date":1931,"open":1052,"high":1072,"low":813,"close":1183,"change":857,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1183},"2025-08-01",0.85,60800,{"date":1935,"open":1103,"high":1042,"low":843,"close":1125,"change":1316,"percent_change":167,"volume":1936,"transactions":9,"vwap":1125},"2025-07-31",145000,{"date":1938,"open":1130,"high":805,"low":1939,"close":995,"change":988,"percent_change":849,"volume":1940,"transactions":9,"vwap":995},"2025-07-30",45.593,54000,{"date":1942,"open":1025,"high":1863,"low":927,"close":791,"change":651,"percent_change":525,"volume":1323,"transactions":9,"vwap":791},"2025-07-29",{"date":1944,"open":876,"high":927,"low":1945,"close":1946,"change":1086,"percent_change":1087,"volume":1947,"transactions":9,"vwap":1946},"2025-07-28",45.375,45.4,71500,{"date":1949,"open":836,"high":926,"low":1950,"close":926,"change":572,"percent_change":1121,"volume":1951,"transactions":9,"vwap":926},"2025-07-25",45.354,68400,{"date":1953,"open":919,"high":1002,"low":919,"close":830,"change":1038,"percent_change":240,"volume":1954,"transactions":9,"vwap":830},"2025-07-24",69900,{"date":1956,"open":1025,"high":855,"low":1946,"close":876,"change":473,"percent_change":1141,"volume":1957,"transactions":9,"vwap":876},"2025-07-23",270700,{"date":1959,"open":927,"high":1894,"low":927,"close":1007,"change":888,"percent_change":492,"volume":1960,"transactions":9,"vwap":1007},"2025-07-22",55500,{"date":1962,"open":1172,"high":1963,"low":861,"close":987,"change":200,"percent_change":941,"volume":1964,"transactions":9,"vwap":987},"2025-07-21",45.59,77100,{"date":1966,"open":904,"high":1967,"low":939,"close":779,"change":1699,"percent_change":1163,"volume":1968,"transactions":9,"vwap":779},"2025-07-18",45.255,208100,{"date":1970,"open":909,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":717,"volume":1975,"transactions":9,"vwap":1973},"2025-07-17",45.205,45.049,45.084999,-0.005,131400,{"date":1977,"open":1978,"high":1979,"low":648,"close":898,"change":52,"percent_change":311,"volume":1980,"transactions":9,"vwap":898},"2025-07-16",45.11,45.208,155900,{"date":1982,"open":773,"high":1983,"low":746,"close":707,"change":222,"percent_change":323,"volume":1984,"transactions":9,"vwap":707},"2025-07-15",45.309,131800,{"date":1986,"open":777,"high":1987,"low":1988,"close":940,"change":718,"percent_change":1038,"volume":1989,"transactions":9,"vwap":940},"2025-07-14",45.32,45.14,62700,{"date":1991,"open":974,"high":1946,"low":1992,"close":770,"change":211,"percent_change":766,"volume":1993,"transactions":9,"vwap":770},"2025-07-11",45.235,43400,{"date":1995,"open":845,"high":995,"low":931,"close":1029,"change":718,"percent_change":1038,"volume":1996,"transactions":9,"vwap":1029},"2025-07-10",43000,{"date":1998,"open":1946,"high":1007,"low":1999,"close":842,"change":481,"percent_change":332,"volume":2000,"transactions":9,"vwap":842},"2025-07-09",45.389,118500,{"date":2002,"open":869,"high":870,"low":909,"close":771,"change":750,"percent_change":1086,"volume":2003,"transactions":9,"vwap":771},"2025-07-08",48300,{"date":2005,"open":927,"high":927,"low":771,"close":778,"change":322,"percent_change":983,"volume":2006,"transactions":9,"vwap":778},"2025-07-07",97400,{"date":2008,"open":1139,"high":821,"low":845,"close":1134,"change":453,"percent_change":910,"volume":2009,"transactions":9,"vwap":1134},"2025-07-03",64200,{"date":2011,"open":1035,"high":1036,"low":843,"close":1001,"change":145,"percent_change":640,"volume":2012,"transactions":9,"vwap":1001},"2025-07-02",93700,{"date":2014,"open":1211,"high":2015,"low":1042,"close":813,"change":473,"percent_change":372,"volume":2016,"transactions":9,"vwap":813},"2025-07-01",46.036999,68800,{"date":2018,"open":1211,"high":1193,"low":1423,"close":1182,"change":726,"percent_change":135,"volume":2019,"transactions":9,"vwap":1182},"2025-06-30",83300,{"date":2021,"open":801,"high":1212,"low":2022,"close":812,"change":1251,"percent_change":280,"volume":2023,"transactions":9,"vwap":812},"2025-06-27",45.861,111000,{"date":2025,"open":1858,"high":1064,"low":800,"close":1064,"change":888,"percent_change":492,"volume":1039,"transactions":9,"vwap":1064},"2025-06-26",{"date":2027,"open":1001,"high":2028,"low":1874,"close":812,"change":422,"percent_change":423,"volume":2029,"transactions":9,"vwap":812},"2025-06-25",45.905,55000,{"date":2031,"open":1029,"high":2032,"low":1963,"close":800,"change":270,"percent_change":524,"volume":2033,"transactions":9,"vwap":800},"2025-06-24",45.911,151500,{"date":2035,"open":992,"high":1097,"low":1007,"close":992,"change":888,"percent_change":492,"volume":2036,"transactions":9,"vwap":992},"2025-06-23",144700,{"date":2038,"open":836,"high":1963,"low":870,"close":1025,"change":817,"percent_change":301,"volume":2039,"transactions":9,"vwap":1025},"2025-06-20",96600,{"date":2041,"open":1029,"high":2042,"low":1158,"close":931,"change":817,"percent_change":301,"volume":2043,"transactions":9,"vwap":931},"2025-06-18",45.665,89800,{"date":2045,"open":838,"high":2046,"low":940,"close":927,"change":1121,"percent_change":2047,"volume":2048,"transactions":9,"vwap":927},"2025-06-17",45.485,0.78,540200,{"date":2050,"open":780,"high":2051,"low":2052,"close":2052,"change":222,"percent_change":323,"volume":2053,"transactions":9,"vwap":2052},"2025-06-16",45.435,45.13,994400,{"date":2055,"open":1064,"high":1064,"low":904,"close":836,"change":1093,"percent_change":2056,"volume":2057,"transactions":9,"vwap":836},"2025-06-13",-0.61,125200,{"date":2059,"open":2060,"high":1139,"low":2061,"close":1139,"change":997,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1139},"2025-06-12",45.609,45.505,0.75,156500,{"date":2065,"open":784,"high":778,"low":939,"close":1987,"change":270,"percent_change":524,"volume":1639,"transactions":9,"vwap":1987},"2025-06-11",{"date":2067,"open":784,"high":784,"low":2068,"close":2052,"change":167,"percent_change":726,"volume":2069,"transactions":9,"vwap":2052},"2025-06-10",45.049999,206700,{"date":2071,"open":748,"high":898,"low":2072,"close":897,"change":423,"percent_change":572,"volume":2073,"transactions":9,"vwap":897},"2025-06-09",44.885,266400,{"date":2075,"open":1978,"high":2052,"low":698,"close":725,"change":594,"percent_change":2076,"volume":1665,"transactions":9,"vwap":725},"2025-06-06",-0.99,{"date":2078,"open":855,"high":793,"low":974,"close":830,"change":464,"percent_change":465,"volume":2079,"transactions":9,"vwap":830},"2025-06-05",223900,{"date":2081,"open":940,"high":844,"low":869,"close":862,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":862},"2025-06-04",0.5,1.11,163600,{"date":2086,"open":893,"high":904,"low":698,"close":2087,"change":750,"percent_change":453,"volume":2088,"transactions":9,"vwap":2087},"2025-06-03",44.97,153600,{"date":2090,"open":882,"high":939,"low":715,"close":877,"change":280,"percent_change":2091,"volume":2092,"transactions":9,"vwap":877},"2025-06-02",-0.81,138900,{"date":2094,"open":771,"high":987,"low":773,"close":853,"change":534,"percent_change":200,"volume":2095,"transactions":9,"vwap":853},"2025-05-30",238300,{"date":2097,"open":1988,"high":974,"low":1988,"close":771,"change":1203,"percent_change":135,"volume":2098,"transactions":9,"vwap":771},"2025-05-29",201600,{"date":2100,"open":882,"high":2101,"low":725,"close":2102,"change":210,"percent_change":383,"volume":2103,"transactions":9,"vwap":2102},"2025-05-28",45.095001,45.035,478400,{"date":2105,"open":877,"high":2106,"low":746,"close":772,"change":72,"percent_change":2107,"volume":2108,"transactions":9,"vwap":772},"2025-05-27",45.247,0.74,275500,{"date":2110,"open":697,"high":697,"low":714,"close":724,"change":832,"percent_change":1013,"volume":2111,"transactions":9,"vwap":724},"2025-05-23",265600,{"date":2113,"open":522,"high":2114,"low":499,"close":647,"change":587,"percent_change":1336,"volume":2115,"transactions":9,"vwap":647},"2025-05-22",44.73,242100,{"date":2117,"open":480,"high":754,"low":558,"close":520,"change":1189,"percent_change":1271,"volume":2118,"transactions":9,"vwap":520},"2025-05-21",761900,{"date":2120,"open":900,"high":2121,"low":754,"close":755,"change":502,"percent_change":503,"volume":2122,"transactions":9,"vwap":755},"2025-05-20",45.055,2647800,{"date":2124,"open":2125,"high":2126,"low":650,"close":909,"change":464,"percent_change":465,"volume":2127,"transactions":9,"vwap":909},"2025-05-19",44.845,45.165,649000,{"date":2129,"open":853,"high":1158,"low":904,"close":777,"change":423,"percent_change":572,"volume":1865,"transactions":9,"vwap":777},"2025-05-16",{"date":2131,"open":755,"high":904,"low":746,"close":939,"change":116,"percent_change":140,"volume":2132,"transactions":9,"vwap":939},"2025-05-15",204600,{"date":2134,"open":920,"high":920,"low":739,"close":724,"change":473,"percent_change":1141,"volume":2135,"transactions":9,"vwap":724},"2025-05-14",69000,{"date":2137,"open":772,"high":2138,"low":2139,"close":2068,"change":442,"percent_change":871,"volume":2140,"transactions":9,"vwap":2068},"2025-05-13",45.189,44.946,67900,{"date":2142,"open":772,"high":870,"low":2143,"close":909,"change":1087,"percent_change":2144,"volume":2145,"transactions":9,"vwap":909},"2025-05-12",45.145,-0.73,80500,{"date":2147,"open":1168,"high":2148,"low":987,"close":927,"change":403,"percent_change":669,"volume":2149,"transactions":9,"vwap":927},"2025-05-09",45.599,299900,{"date":2151,"open":791,"high":1042,"low":876,"close":861,"change":849,"percent_change":2152,"volume":2153,"transactions":9,"vwap":861},"2025-05-08",-0.87,62900,{"date":2155,"open":1135,"high":2156,"low":1893,"close":1042,"change":572,"percent_change":1121,"volume":2157,"transactions":9,"vwap":1042},"2025-05-07",45.927,38100,{"date":2159,"open":1025,"high":821,"low":876,"close":843,"change":669,"percent_change":559,"volume":2160,"transactions":9,"vwap":843},"2025-05-06",62500,{"date":2162,"open":1139,"high":1139,"low":861,"close":1963,"change":190,"percent_change":684,"volume":2163,"transactions":9,"vwap":1963},"2025-05-05",40200,{"date":2165,"open":1036,"high":791,"low":1007,"close":1150,"change":211,"percent_change":95,"volume":1221,"transactions":9,"vwap":1150},"2025-05-02",{"date":2167,"open":1240,"high":1240,"low":813,"close":1415,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1415},"2025-05-01",-0.38,-0.82,81800,{"date":2172,"open":1509,"high":1531,"low":1406,"close":1444,"change":750,"percent_change":1086,"volume":2173,"transactions":9,"vwap":1444},"2025-04-30",124300,{"date":2175,"open":2176,"high":1249,"low":2176,"close":1352,"change":311,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1352},"2025-04-29",46.285,0.48,35700,{"date":181,"open":1063,"high":1449,"low":2180,"close":1194,"change":726,"percent_change":135,"volume":2181,"transactions":9,"vwap":1194},46.026001,56600]