[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTRE":3,"homepage-market-summary":30,"stock-historical-XTRE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTRE","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 Three Year Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6151,2.21064,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.9,47.824,47.92,47.79,47.85,0.05,0.1,12372.449753,50.149,47.7124,46920.30799931474,7.7,1001,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":23,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,"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":39,"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":39,"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":39,"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":39,"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":39},"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":39},"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":39},"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":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"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":39},"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":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},39193,14305297.307828,-3.78,"2025-04-28",[183,186,195,203,212,222,229,238,247,256,265,273,283,292,299,309,319,330,339,349,354,363,371,380,389,397,404,411,421,431,440,451,460,469,477,487,493,501,509,517,525,533,542,550,561,570,579,587,597,603,610,617,623,629,637,642,648,654,663,671,679,689,697,705,710,717,720,724,730,737,743,750,758,763,769,776,782,786,792,796,801,806,809,814,819,824,829,835,840,843,847,851,857,863,868,874,879,882,885,890,896,901,906,911,916,923,930,935,940,945,951,958,964,972,979,985,991,997,1002,1008,1015,1020,1024,1031,1034,1037,1043,1049,1052,1056,1060,1065,1070,1075,1079,1082,1089,1092,1096,1100,1105,1108,1113,1120,1127,1131,1138,1144,1151,1157,1162,1168,1174,1181,1188,1194,1200,1205,1210,1216,1221,1226,1231,1237,1242,1246,1251,1255,1260,1265,1269,1272,1277,1284,1290,1293,1297,1300,1304,1309,1313,1317,1321,1325,1330,1333,1336,1341,1346,1349,1353,1356,1361,1365,1371,1377,1382,1388,1393,1398,1401,1407,1411,1415,1419,1423,1429,1433,1435,1439,1441,1445,1450,1454,1458,1462,1467,1471,1476,1482,1485,1488,1491,1494,1497,1502,1505,1507,1511,1514,1517,1521,1526,1531,1534,1536,1540,1543,1548,1552,1555,1557,1562,1568,1571,1576,1581,1585,1590,1593,1598,1601,1604,1608,1612,1615,1617,1621,1626,1631,1634,1638,1642,1646,1650,1654,1659,1662,1665,1668,1671,1674,1678,1683,1687,1691,1695,1699,1703,1707,1710,1713,1716,1719,1723,1727,1729,1731,1734,1738,1741,1744,1746,1749,1752,1756,1760,1765,1768,1771,1773,1777,1782,1785,1788,1792,1797,1799,1805,1808,1813,1815,1819,1826,1831,1834,1838,1842,1845,1851,1855,1862,1865,1867,1869,1872,1875,1878,1882,1885,1889,1894,1896,1898,1902,1905,1910,1915,1917,1922,1927,1931,1936,1939,1944,1947,1951,1955,1958,1961,1964,1967,1970,1974,1977,1981,1984,1987,1990,1994,1997,2000,2003,2006,2010],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},118,47.8399,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",47.775,47.88,0.02,0.04,24292.79855,183,47.8486,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":22,"percent_change":23,"volume":200,"transactions":201,"vwap":202},"2026-10-06",47.805,47.86,47.83,13827.82235,172,47.8397,{"date":204,"open":20,"high":20,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",47.735,47.78,0.03,0.06,14443.223121,257,47.7598,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",47.885,47.749,47.75,-0.08,-0.17,21861.53302,211,47.7748,{"date":223,"open":26,"high":189,"low":26,"close":199,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",-0.07,-0.15,10765.8811,91,47.8229,{"date":230,"open":231,"high":232,"low":233,"close":17,"change":234,"percent_change":190,"volume":235,"transactions":236,"vwap":237},"2026-09-30",47.9199,47.935,47.87,0.01,1112830.75082,163,47.8707,{"date":239,"open":240,"high":17,"low":241,"close":242,"change":191,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",47.84,47.82,47.89,0.08,874193.59212,145,47.8413,{"date":248,"open":242,"high":249,"low":250,"close":21,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",47.8958,47.8145,-0.1224,-0.26,11433.479877,99,47.8504,{"date":257,"open":242,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",47.9724,47.8701,0.1174,0.25,13725.03599,96,47.9007,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":224,"volume":270,"transactions":271,"vwap":272},"2026-09-24",47.9579,47.855,-0.0356,6147.9358,75,47.8838,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",47.985,47.835,47.8906,-0.2194,-0.46,22855.776245,170,47.8929,{"date":284,"open":285,"high":286,"low":287,"close":285,"change":288,"percent_change":207,"volume":289,"transactions":290,"vwap":291},"2026-09-22",48.11,48.115,48.06,0.015,22508.1591,135,48.0997,{"date":293,"open":294,"high":285,"low":295,"close":294,"change":22,"percent_change":23,"volume":296,"transactions":297,"vwap":298},"2026-09-21",48.095,48.08,15681.66245,148,48.0953,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",48.075,48.04,48.045,-0.105,-0.22,45259.3371,129,48.0601,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",48.15,48.16,48.135,0.092,0.19,30559.7274,209,48.1485,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",48.2,48.21,48.05,48.058,-0.0574,-0.12,12257.842811,127,48.1409,{"date":331,"open":332,"high":333,"low":285,"close":334,"change":335,"percent_change":172,"volume":336,"transactions":337,"vwap":338},"2026-09-15",48.125,48.145,48.1154,-0.0146,17032.0624,143,48.122,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":172,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",48.14,48.215,48.105,48.13,-0.06,27305.60484,151,48.1568,{"date":350,"open":351,"high":351,"low":312,"close":312,"change":345,"percent_change":326,"volume":352,"transactions":337,"vwap":353},"2026-09-11",48.2308,15249.64631,48.1878,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",48.31,48.22,-0.2,-0.41,51055.4687,277,48.2575,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":345,"percent_change":326,"volume":368,"transactions":369,"vwap":370},"2026-09-09",48.47,48.41,48.42,95273.24665,380,48.4344,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":172,"volume":377,"transactions":378,"vwap":379},"2026-09-08",48.5,48.46,48.48,-0.015,23295.13813,131,48.4818,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":376,"percent_change":172,"volume":386,"transactions":387,"vwap":388},"2026-09-04",48.51,48.52,48.49,48.495,56549.9654,204,48.5014,{"date":390,"open":391,"high":391,"low":382,"close":382,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",48.56,0.035,0.07,51613.82438,268,48.5306,{"date":398,"open":399,"high":375,"low":400,"close":401,"change":288,"percent_change":207,"volume":402,"transactions":210,"vwap":403},"2026-09-02",48.452,48.445,48.475,54827.75831,48.4576,{"date":405,"open":385,"high":382,"low":406,"close":374,"change":407,"percent_change":279,"volume":408,"transactions":409,"vwap":410},"2026-09-01",48.44,-0.2241,122069.79129,906,48.4693,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":337,"vwap":420},"2026-08-31",48.689,48.699,48.675,48.6841,-0.0059,-0.01,13452.90122,48.6857,{"date":422,"open":423,"high":424,"low":415,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",48.81,48.825,48.69,-0.13,-0.27,29507.011121,138,48.7042,{"date":432,"open":433,"high":434,"low":423,"close":435,"change":436,"percent_change":172,"volume":437,"transactions":438,"vwap":439},"2026-08-27",48.8412,48.85,48.82,-0.0153,15368.21047,228,48.8291,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",48.831,48.845,48.822,48.8353,-0.0547,-0.11,19068.8169,134,48.8339,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",48.84,48.89,0.1034,0.21,19835.96823,192,48.8083,{"date":461,"open":462,"high":423,"low":463,"close":464,"change":465,"percent_change":234,"volume":466,"transactions":467,"vwap":468},"2026-08-24",48.78,48.7701,48.7866,0.0066,35635.18294,161,48.7863,{"date":470,"open":471,"high":423,"low":472,"close":462,"change":66,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",48.8,48.7699,-0.1,42183.43882,182,48.7101,{"date":478,"open":479,"high":480,"low":481,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",48.795,48.83,48.79,-0.02,-0.04,22712.81474,122,48.8088,{"date":488,"open":453,"high":434,"low":489,"close":434,"change":191,"percent_change":243,"volume":490,"transactions":491,"vwap":492},"2026-08-19",48.8001,8846.215,152,48.8326,{"date":494,"open":495,"high":496,"low":423,"close":423,"change":497,"percent_change":234,"volume":498,"transactions":499,"vwap":500},"2026-08-18",48.815,48.838,0.0068,6656.83699,98,48.8237,{"date":502,"open":495,"high":453,"low":503,"close":504,"change":505,"percent_change":66,"volume":506,"transactions":507,"vwap":508},"2026-08-17",48.802,48.8032,-0.0268,173207.2973,692,48.9734,{"date":510,"open":511,"high":512,"low":513,"close":480,"change":482,"percent_change":483,"volume":514,"transactions":515,"vwap":516},"2026-08-14",48.8609,48.875,48.819,6621.3103,86,48.8538,{"date":518,"open":519,"high":520,"low":434,"close":434,"change":521,"percent_change":522,"volume":523,"transactions":254,"vwap":524},"2026-08-13",48.86,48.9,0.088,0.18,11863.25794,48.8709,{"date":526,"open":527,"high":479,"low":528,"close":529,"change":530,"percent_change":393,"volume":531,"transactions":378,"vwap":532},"2026-08-12",48.785,48.76,48.762,0.032,14429.83981,48.7808,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":207,"percent_change":208,"volume":539,"transactions":540,"vwap":541},"2026-08-11",48.7321,48.7417,48.722,48.73,15724.8669,111,48.7343,{"date":543,"open":538,"high":538,"low":544,"close":545,"change":546,"percent_change":426,"volume":547,"transactions":548,"vwap":549},"2026-08-10",48.691,48.7,-0.0651,15791.19808,123,48.7132,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",48.7975,48.799,48.756,48.7651,0.0651,0.13,17885.10183,169,48.7909,{"date":562,"open":563,"high":564,"low":565,"close":545,"change":217,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",48.7312,48.7399,48.685,-0.16,53698.77318,337,48.7051,{"date":571,"open":572,"high":573,"low":574,"close":462,"change":575,"percent_change":191,"volume":576,"transactions":577,"vwap":578},"2026-08-05",48.748,48.789,48.7304,0.0201,36348.73346,319,48.6014,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":522,"volume":585,"transactions":184,"vwap":586},"2026-08-04",48.74,48.7698,48.7599,0.0899,20141.54012,48.7595,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",48.66,48.67,48.64,-0.14,-0.29,75188.0712,278,48.6538,{"date":598,"open":481,"high":423,"low":599,"close":423,"change":172,"percent_change":345,"volume":600,"transactions":601,"vwap":602},"2026-07-31",48.755,8415.36777,88,48.7718,{"date":604,"open":519,"high":605,"low":424,"close":453,"change":606,"percent_change":22,"volume":607,"transactions":608,"vwap":609},"2026-07-30",48.8687,0.025,53371.61465,242,48.8526,{"date":611,"open":612,"high":480,"low":613,"close":495,"change":614,"percent_change":418,"volume":615,"transactions":559,"vwap":616},"2026-07-29",48.77,48.735,-0.005,27685.40124,48.6633,{"date":618,"open":481,"high":434,"low":619,"close":435,"change":243,"percent_change":620,"volume":621,"transactions":595,"vwap":622},"2026-07-28",48.7801,0.16,45766.34509,48.8411,{"date":624,"open":538,"high":625,"low":538,"close":581,"change":190,"percent_change":191,"volume":626,"transactions":627,"vwap":628},"2026-07-27",48.765,59546.928,274,48.8924,{"date":630,"open":631,"high":632,"low":633,"close":631,"change":22,"percent_change":23,"volume":634,"transactions":635,"vwap":636},"2026-07-24",48.72,48.75,48.71,383726.69203,81,48.7223,{"date":638,"open":589,"high":590,"low":591,"close":590,"change":345,"percent_change":326,"volume":639,"transactions":640,"vwap":641},"2026-07-23",19992.27136,110,48.6562,{"date":643,"open":644,"high":644,"low":631,"close":538,"change":172,"percent_change":345,"volume":645,"transactions":646,"vwap":647},"2026-07-22",48.7793,28385.48163,271,48.6103,{"date":649,"open":527,"high":471,"low":528,"close":528,"change":650,"percent_change":218,"volume":651,"transactions":652,"vwap":653},"2026-07-21",-0.0819,69457.8959,294,48.8069,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":473,"volume":660,"transactions":661,"vwap":662},"2026-07-20",48.871,48.8299,48.8419,-0.0481,36205.3319,256,48.974,{"date":664,"open":665,"high":666,"low":454,"close":454,"change":667,"percent_change":418,"volume":668,"transactions":669,"vwap":670},"2026-07-17",48.95,48.98,-0.0041,13485.70636,112,48.946,{"date":672,"open":673,"high":520,"low":434,"close":674,"change":675,"percent_change":482,"volume":676,"transactions":677,"vwap":678},"2026-07-16",48.8615,48.8941,-0.0105,19330.33933,199,48.9759,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":557,"volume":686,"transactions":687,"vwap":688},"2026-07-15",48.8891,48.9291,48.885,48.9046,0.0646,5156.74577,74,48.9026,{"date":690,"open":453,"high":691,"low":692,"close":453,"change":693,"percent_change":456,"volume":694,"transactions":695,"vwap":696},"2026-07-14",48.8511,48.8101,0.1018,6521.60686,105,48.8278,{"date":698,"open":481,"high":699,"low":700,"close":701,"change":702,"percent_change":218,"volume":703,"transactions":640,"vwap":704},"2026-07-13",48.793141,48.725,48.7382,-0.0818,13192.67937,48.7522,{"date":706,"open":707,"high":434,"low":423,"close":435,"change":708,"percent_change":66,"volume":709,"transactions":9,"vwap":435},"2026-07-10",48.849,-0.023,73800,{"date":711,"open":435,"high":712,"low":435,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",48.87,48.843,0.043,0.09,22800,{"date":718,"open":462,"high":471,"low":632,"close":471,"change":483,"percent_change":217,"volume":719,"transactions":9,"vwap":471},"2026-07-08",11300,{"date":721,"open":520,"high":722,"low":480,"close":453,"change":473,"percent_change":358,"volume":723,"transactions":9,"vwap":453},"2026-07-07",48.905,232500,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":207,"percent_change":208,"volume":729,"transactions":9,"vwap":727},"2026-07-06",48.91,48.94,48.895,140100,{"date":731,"open":732,"high":733,"low":732,"close":726,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-07-02",48.88,48.93,0.075,0.15,27000,{"date":738,"open":434,"high":732,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",48.835,-0.195,-0.4,179300,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":225,"volume":749,"transactions":9,"vwap":747},"2026-06-30",49.064999,49.02,49.029999,-0.074,13100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":172,"volume":757,"transactions":9,"vwap":755},"2026-06-29",49.095001,49.105,49.080002,49.104,-0.016,5900,{"date":759,"open":752,"high":760,"low":752,"close":761,"change":243,"percent_change":620,"volume":762,"transactions":9,"vwap":761},"2026-06-26",49.13,49.12,16300,{"date":764,"open":765,"high":754,"low":766,"close":767,"change":207,"percent_change":208,"volume":768,"transactions":9,"vwap":767},"2026-06-25",49.060001,49.039001,49.040001,83500,{"date":770,"open":771,"high":746,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-24",48.985,49.0099983,0.115,0.24,103700,{"date":777,"open":778,"high":779,"low":780,"close":728,"change":22,"percent_change":23,"volume":781,"transactions":9,"vwap":728},"2026-06-23",48.913,48.92,48.894,17100,{"date":783,"open":712,"high":683,"low":453,"close":443,"change":784,"percent_change":218,"volume":785,"transactions":9,"vwap":443},"2026-06-22",-0.082,25000,{"date":787,"open":733,"high":788,"low":779,"close":789,"change":790,"percent_change":522,"volume":791,"transactions":9,"vwap":789},"2026-06-18",48.97,48.927,0.087,15200,{"date":793,"open":746,"high":794,"low":453,"close":453,"change":145,"percent_change":111,"volume":795,"transactions":9,"vwap":453},"2026-06-17",49.025002,25200,{"date":797,"open":798,"high":765,"low":799,"close":747,"change":207,"percent_change":208,"volume":800,"transactions":9,"vwap":747},"2026-06-16",49.0050011,49,80900,{"date":802,"open":747,"high":803,"low":804,"close":799,"change":207,"percent_change":208,"volume":805,"transactions":9,"vwap":799},"2026-06-15",49.044998,48.99,26900,{"date":807,"open":727,"high":666,"low":733,"close":788,"change":172,"percent_change":345,"volume":808,"transactions":9,"vwap":788},"2026-06-12",14900,{"date":810,"open":683,"high":799,"low":434,"close":799,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":799},"2026-06-11",0.144,0.29,10500,{"date":815,"open":683,"high":520,"low":443,"close":816,"change":817,"percent_change":418,"volume":818,"transactions":9,"vwap":816},"2026-06-10",48.856,-0.004,13200,{"date":820,"open":453,"high":712,"low":480,"close":519,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":519},"2026-06-09",0.056,0.11,11900,{"date":825,"open":826,"high":826,"low":471,"close":827,"change":614,"percent_change":418,"volume":828,"transactions":9,"vwap":827},"2026-06-08",48.855,48.804,11200,{"date":830,"open":831,"high":453,"low":481,"close":832,"change":833,"percent_change":593,"volume":834,"transactions":9,"vwap":832},"2026-06-05",48.834,48.809,-0.141,32800,{"date":836,"open":837,"high":771,"low":838,"close":665,"change":191,"percent_change":243,"volume":839,"transactions":9,"vwap":665},"2026-06-04",48.975,48.945,21700,{"date":841,"open":728,"high":779,"low":683,"close":726,"change":66,"percent_change":473,"volume":842,"transactions":9,"vwap":726},"2026-06-03",19700,{"date":844,"open":845,"high":845,"low":733,"close":845,"change":418,"percent_change":482,"volume":846,"transactions":9,"vwap":845},"2026-06-02",48.96,19900,{"date":848,"open":726,"high":788,"low":512,"close":788,"change":849,"percent_change":38,"volume":850,"transactions":9,"vwap":788},"2026-06-01",-0.23,46700,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":208,"percent_change":167,"volume":856,"transactions":9,"vwap":855},"2026-05-29",49.169,49.206,49.2,10100,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":190,"percent_change":191,"volume":862,"transactions":9,"vwap":861},"2026-05-28",49.099998,49.17,49.14,31000,{"date":864,"open":865,"high":861,"low":866,"close":761,"change":207,"percent_change":208,"volume":867,"transactions":9,"vwap":761},"2026-05-27",49.117,49.11,18000,{"date":869,"open":754,"high":752,"low":870,"close":871,"change":872,"percent_change":315,"volume":873,"transactions":9,"vwap":871},"2026-05-26",49.055,49.09,0.095,7800,{"date":875,"open":876,"high":745,"low":845,"close":877,"change":878,"percent_change":66,"volume":749,"transactions":9,"vwap":877},"2026-05-22",49.049999,48.995,-0.025,{"date":880,"open":665,"high":767,"low":727,"close":746,"change":418,"percent_change":482,"volume":881,"transactions":9,"vwap":746},"2026-05-21",41000,{"date":883,"open":779,"high":876,"low":779,"close":747,"change":167,"percent_change":261,"volume":884,"transactions":9,"vwap":747},"2026-05-20",960900,{"date":886,"open":887,"high":733,"low":512,"close":726,"change":888,"percent_change":225,"volume":889,"transactions":9,"vwap":726},"2026-05-19",48.911,-0.073,16600,{"date":891,"open":892,"high":772,"low":665,"close":893,"change":894,"percent_change":191,"volume":895,"transactions":9,"vwap":893},"2026-05-18",49.0040016,48.983,0.018,27300,{"date":897,"open":799,"high":799,"low":845,"close":898,"change":899,"percent_change":252,"volume":900,"transactions":9,"vwap":898},"2026-05-15",48.965,-0.127,20200,{"date":902,"open":860,"high":860,"low":903,"close":903,"change":904,"percent_change":345,"volume":905,"transactions":9,"vwap":903},"2026-05-14",49.091999,-0.028,14500,{"date":907,"open":866,"high":908,"low":754,"close":761,"change":909,"percent_change":234,"volume":910,"transactions":9,"vwap":761},"2026-05-13",49.131,0.004,24300,{"date":912,"open":761,"high":760,"low":866,"close":913,"change":914,"percent_change":426,"volume":915,"transactions":9,"vwap":913},"2026-05-12",49.116,-0.064,25300,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":218,"volume":922,"transactions":9,"vwap":920},"2026-05-11",49.227,49.23,49.18,-0.085,14000,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":557,"volume":929,"transactions":9,"vwap":927},"2026-05-08",49.29,49.261,49.265,0.065,10000,{"date":931,"open":932,"high":933,"low":855,"close":855,"change":224,"percent_change":592,"volume":934,"transactions":9,"vwap":855},"2026-05-07",49.315,49.32,14400,{"date":936,"open":937,"high":938,"low":937,"close":136,"change":167,"percent_change":774,"volume":939,"transactions":9,"vwap":136},"2026-05-06",49.25,49.28,12800,{"date":941,"open":860,"high":942,"low":943,"close":943,"change":288,"percent_change":207,"volume":944,"transactions":9,"vwap":943},"2026-05-05",49.185,49.15,29600,{"date":946,"open":860,"high":942,"low":947,"close":948,"change":304,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-04",49.084999,49.135,-0.21,92800,{"date":952,"open":938,"high":953,"low":954,"close":955,"change":225,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-01",49.299,49.215,49.24,-0.3,148600,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":243,"percent_change":620,"volume":963,"transactions":9,"vwap":961},"2026-04-30",49.365,49.39,49.36,11700,{"date":965,"open":962,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-29",49.37,49.295,49.31,-0.122,-0.25,26400,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":217,"volume":978,"transactions":9,"vwap":976},"2026-04-28",49.42,49.445,49.432,-0.038,15600,{"date":980,"open":981,"high":982,"low":983,"close":981,"change":172,"percent_change":345,"volume":984,"transactions":9,"vwap":981},"2026-04-27",49.47,49.499,49.468,44500,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":208,"percent_change":167,"volume":990,"transactions":9,"vwap":989},"2026-04-24",49.434,49.52,49.5,13000,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":172,"percent_change":345,"volume":996,"transactions":9,"vwap":995},"2026-04-23",49.49,49.415,49.44,21100,{"date":998,"open":989,"high":999,"low":981,"close":981,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":981},"2026-04-22",49.51,0,10400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":981,"change":473,"percent_change":358,"volume":1007,"transactions":9,"vwap":981},"2026-04-21",49.518,49.53,49.46,9800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":418,"percent_change":482,"volume":1014,"transactions":9,"vwap":1013},"2026-04-20",49.58,49.59,49.54,49.57,28400,{"date":1016,"open":1010,"high":1017,"low":1010,"close":1010,"change":773,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1010},"2026-04-17",49.625,0.23,32700,{"date":1021,"open":988,"high":988,"low":1006,"close":1022,"change":708,"percent_change":66,"volume":1023,"transactions":9,"vwap":1022},"2026-04-16",49.465,32400,{"date":1025,"open":1026,"high":1027,"low":1006,"close":1028,"change":1029,"percent_change":483,"volume":1030,"transactions":9,"vwap":1028},"2026-04-15",49.491,49.492,49.488,-0.022,16800,{"date":1032,"open":995,"high":988,"low":995,"close":999,"change":22,"percent_change":23,"volume":1033,"transactions":9,"vwap":999},"2026-04-14",104600,{"date":1035,"open":974,"high":1006,"low":961,"close":1006,"change":22,"percent_change":23,"volume":1036,"transactions":9,"vwap":1006},"2026-04-13",36900,{"date":1038,"open":974,"high":1039,"low":1040,"close":1041,"change":878,"percent_change":66,"volume":1042,"transactions":9,"vwap":1041},"2026-04-10",49.45,49.4,49.41,110100,{"date":1044,"open":974,"high":1045,"low":1046,"close":1047,"change":392,"percent_change":393,"volume":1048,"transactions":9,"vwap":1047},"2026-04-09",49.48,49.398,49.435,22200,{"date":1050,"open":1022,"high":1022,"low":1040,"close":1040,"change":207,"percent_change":208,"volume":1051,"transactions":9,"vwap":1040},"2026-04-08",59700,{"date":1053,"open":968,"high":1054,"low":136,"close":966,"change":243,"percent_change":620,"volume":1055,"transactions":9,"vwap":966},"2026-04-07",49.38,53300,{"date":1057,"open":1058,"high":933,"low":136,"close":925,"change":217,"percent_change":566,"volume":1059,"transactions":9,"vwap":925},"2026-04-06",49.285,24500,{"date":1061,"open":968,"high":1062,"low":968,"close":966,"change":393,"percent_change":1063,"volume":1064,"transactions":9,"vwap":966},"2026-04-02",49.385,0.14,66000,{"date":1066,"open":1067,"high":966,"low":1068,"close":1068,"change":949,"percent_change":157,"volume":1069,"transactions":9,"vwap":1068},"2026-04-01",49.34,49.3,60000,{"date":1071,"open":1012,"high":1072,"low":1073,"close":999,"change":22,"percent_change":23,"volume":1074,"transactions":9,"vwap":999},"2026-03-31",49.553,49.494,422300,{"date":1076,"open":1077,"high":993,"low":1077,"close":1006,"change":167,"percent_change":774,"volume":1078,"transactions":9,"vwap":1006},"2026-03-30",49.43,26700,{"date":1080,"open":937,"high":1067,"low":937,"close":1067,"change":822,"percent_change":1081,"volume":1078,"transactions":9,"vwap":1067},"2026-03-27",0.22,{"date":1083,"open":1084,"high":1067,"low":1085,"close":919,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":919},"2026-03-26",49.33,49.22,-0.172,-0.35,102900,{"date":1090,"open":961,"high":974,"low":1054,"close":1091,"change":790,"percent_change":522,"volume":839,"transactions":9,"vwap":1091},"2026-03-25",49.402,{"date":1093,"open":968,"high":962,"low":1094,"close":932,"change":921,"percent_change":218,"volume":1095,"transactions":9,"vwap":932},"2026-03-24",49.26,26800,{"date":1097,"open":962,"high":1098,"low":1067,"close":1040,"change":393,"percent_change":1063,"volume":1099,"transactions":9,"vwap":1040},"2026-03-23",49.455,30500,{"date":1101,"open":1102,"high":1102,"low":1068,"close":1084,"change":1103,"percent_change":1104,"volume":749,"transactions":9,"vwap":1084},"2026-03-20",49.387,-0.165,-0.33,{"date":1106,"open":1045,"high":988,"low":1040,"close":1107,"change":878,"percent_change":66,"volume":749,"transactions":9,"vwap":1107},"2026-03-19",49.495,{"date":1109,"open":1110,"high":1017,"low":988,"close":988,"change":1111,"percent_change":427,"volume":1112,"transactions":9,"vwap":988},"2026-03-18",49.62,-0.135,29700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":191,"percent_change":243,"volume":1119,"transactions":9,"vwap":1118},"2026-03-17",49.66,49.675,49.65,49.655,27800,{"date":1121,"open":1110,"high":1122,"low":1011,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-16",49.63,49.615,0.085,0.17,21200,{"date":1128,"open":1013,"high":1129,"low":1130,"close":1005,"change":606,"percent_change":22,"volume":1023,"transactions":9,"vwap":1005},"2026-03-13",49.592,49.524,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1111,"percent_change":427,"volume":1137,"transactions":9,"vwap":1136},"2026-03-12",49.595,49.608,49.489,49.505,33400,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":217,"percent_change":566,"volume":1143,"transactions":9,"vwap":1142},"2026-03-11",49.687,49.635,49.64,15000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":66,"percent_change":473,"volume":1150,"transactions":9,"vwap":1149},"2026-03-10",49.77,49.79,49.71,49.72,38200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1146,"change":392,"percent_change":393,"volume":1156,"transactions":9,"vwap":1146},"2026-03-09",49.707,49.78,49.68,60200,{"date":1158,"open":1155,"high":1159,"low":1116,"close":1160,"change":190,"percent_change":191,"volume":1161,"transactions":9,"vwap":1160},"2026-03-06",49.8,49.735,23100,{"date":1163,"open":1164,"high":1149,"low":1165,"close":1166,"change":345,"percent_change":326,"volume":1167,"transactions":9,"vwap":1166},"2026-03-05",49.7,49.681,49.715,36700,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":914,"percent_change":426,"volume":1173,"transactions":9,"vwap":1172},"2026-03-04",49.823,49.771,49.775,19000,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":483,"volume":1180,"transactions":9,"vwap":1178},"2026-03-03",49.73,49.85,49.839,-0.021,59800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":427,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-02",49.93,49.82,49.86,-0.54,48700,{"date":1189,"open":1190,"high":25,"low":1191,"close":1192,"change":822,"percent_change":1081,"volume":1193,"transactions":9,"vwap":1192},"2026-02-27",50.114,50.092999,50.13,115700,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":191,"percent_change":243,"volume":1199,"transactions":9,"vwap":1198},"2026-02-26",49.99,50.040001,50.02,111700,{"date":1201,"open":1202,"high":1196,"low":1202,"close":1203,"change":1000,"percent_change":1000,"volume":1204,"transactions":9,"vwap":1203},"2026-02-25",49.965,49.98,23400,{"date":1206,"open":1207,"high":1208,"low":1203,"close":1203,"change":1209,"percent_change":224,"volume":846,"transactions":9,"vwap":1203},"2026-02-24",49.999,50.0099983,-0.035,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1124,"percent_change":1125,"volume":1215,"transactions":9,"vwap":1214},"2026-02-23",49.96,50.028999,50.014999,17700,{"date":1217,"open":1218,"high":1183,"low":1219,"close":1183,"change":234,"percent_change":190,"volume":1220,"transactions":9,"vwap":1183},"2026-02-20",49.929,49.9,34000,{"date":1222,"open":1219,"high":1183,"low":1223,"close":1224,"change":234,"percent_change":190,"volume":1225,"transactions":9,"vwap":1224},"2026-02-19",49.893,49.92,14600,{"date":1227,"open":1228,"high":1224,"low":1229,"close":1228,"change":172,"percent_change":345,"volume":1230,"transactions":9,"vwap":1228},"2026-02-18",49.91,49.894,33600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":172,"percent_change":345,"volume":842,"transactions":9,"vwap":1236},"2026-02-17",49.95,49.97,49.934,49.94,{"date":1238,"open":1234,"high":1234,"low":1239,"close":1234,"change":23,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1234},"2026-02-13",49.945,0.2,55900,{"date":1243,"open":1154,"high":1244,"low":1154,"close":1244,"change":167,"percent_change":774,"volume":1245,"transactions":9,"vwap":1244},"2026-02-12",49.87,12700,{"date":1247,"open":1248,"high":1147,"low":1249,"close":1248,"change":921,"percent_change":218,"volume":1250,"transactions":9,"vwap":1248},"2026-02-11",49.75,49.744,132500,{"date":1252,"open":1184,"high":1253,"low":1184,"close":1254,"change":393,"percent_change":1063,"volume":915,"transactions":9,"vwap":1254},"2026-02-10",49.848,49.835,{"date":1256,"open":1257,"high":1171,"low":1258,"close":1259,"change":207,"percent_change":208,"volume":905,"transactions":9,"vwap":1259},"2026-02-09",49.76,49.755,49.765,{"date":1261,"open":1257,"high":1257,"low":1176,"close":1160,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1160},"2026-02-06",-0.045,-0.09,60700,{"date":1266,"open":1267,"high":1154,"low":1267,"close":1154,"change":522,"percent_change":1268,"volume":834,"transactions":9,"vwap":1154},"2026-02-05",49.69,0.36,{"date":1270,"open":1010,"high":1142,"low":1010,"close":1271,"change":418,"percent_change":482,"volume":1059,"transactions":9,"vwap":1271},"2026-02-04",49.6,{"date":1273,"open":1013,"high":1123,"low":1013,"close":1274,"change":1275,"percent_change":234,"volume":1276,"transactions":9,"vwap":1274},"2026-02-03",49.61,0.005,22400,{"date":1278,"open":1142,"high":1279,"low":1271,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-02",49.658,49.605,-0.225,-0.45,28700,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":22,"percent_change":23,"volume":1289,"transactions":9,"vwap":1288},"2026-01-30",49.81,49.84,49.83,19600,{"date":1291,"open":1248,"high":1159,"low":1248,"close":1154,"change":207,"percent_change":208,"volume":1292,"transactions":9,"vwap":1154},"2026-01-29",19200,{"date":1294,"open":1248,"high":1248,"low":1295,"close":1248,"change":418,"percent_change":482,"volume":1296,"transactions":9,"vwap":1248},"2026-01-28",49.721,10200,{"date":1298,"open":1149,"high":1257,"low":1149,"close":1257,"change":207,"percent_change":208,"volume":1299,"transactions":9,"vwap":1257},"2026-01-27",18300,{"date":1301,"open":1149,"high":1248,"low":1149,"close":1176,"change":1302,"percent_change":207,"volume":1303,"transactions":9,"vwap":1176},"2026-01-26",0.013,23000,{"date":1305,"open":1267,"high":1306,"low":1155,"close":1306,"change":1307,"percent_change":393,"volume":1308,"transactions":9,"vwap":1306},"2026-01-23",49.717,0.037,21800,{"date":1310,"open":1311,"high":1155,"low":1117,"close":1155,"change":172,"percent_change":345,"volume":1312,"transactions":9,"vwap":1155},"2026-01-22",49.679,15300,{"date":1314,"open":1140,"high":1148,"low":1116,"close":1148,"change":1315,"percent_change":715,"volume":1316,"transactions":9,"vwap":1148},"2026-01-21",0.045,37300,{"date":1318,"open":1319,"high":1267,"low":1320,"close":1320,"change":482,"percent_change":483,"volume":1161,"transactions":9,"vwap":1320},"2026-01-20",49.67,49.665,{"date":1322,"open":1176,"high":1323,"low":1319,"close":1324,"change":1262,"percent_change":1263,"volume":1204,"transactions":9,"vwap":1324},"2026-01-16",49.739,49.685,{"date":1326,"open":1146,"high":1146,"low":1327,"close":1176,"change":1328,"percent_change":225,"volume":1329,"transactions":9,"vwap":1176},"2026-01-15",49.725,-0.075,18500,{"date":1331,"open":1147,"high":1184,"low":1147,"close":1332,"change":191,"percent_change":243,"volume":716,"transactions":9,"vwap":1332},"2026-01-14",49.805,{"date":1334,"open":1146,"high":1154,"low":1258,"close":1259,"change":392,"percent_change":393,"volume":1335,"transactions":9,"vwap":1259},"2026-01-13",30400,{"date":1337,"open":1338,"high":1339,"low":1176,"close":1176,"change":376,"percent_change":172,"volume":1340,"transactions":9,"vwap":1176},"2026-01-12",49.74,49.759,15400,{"date":1342,"open":1257,"high":1343,"low":1160,"close":1344,"change":878,"percent_change":66,"volume":1345,"transactions":9,"vwap":1344},"2026-01-09",49.785,49.745,41300,{"date":1347,"open":1172,"high":1159,"low":1146,"close":1146,"change":1262,"percent_change":1263,"volume":1348,"transactions":9,"vwap":1146},"2026-01-08",22500,{"date":1350,"open":1287,"high":1287,"low":1351,"close":1352,"change":1275,"percent_change":234,"volume":1112,"transactions":9,"vwap":1352},"2026-01-07",49.808,49.815,{"date":1354,"open":1159,"high":1184,"low":1146,"close":1286,"change":614,"percent_change":418,"volume":1355,"transactions":9,"vwap":1286},"2026-01-06",108500,{"date":1357,"open":1358,"high":1359,"low":1147,"close":1352,"change":208,"percent_change":167,"volume":1360,"transactions":9,"vwap":1352},"2026-01-05",49.798,49.824,120100,{"date":1362,"open":1147,"high":1147,"low":1248,"close":1258,"change":1363,"percent_change":418,"volume":1364,"transactions":9,"vwap":1258},"2026-01-02",-0.007,36800,{"date":1366,"open":1154,"high":1367,"low":1258,"close":1368,"change":1369,"percent_change":473,"volume":1370,"transactions":9,"vwap":1368},"2025-12-31",49.809,49.762,-0.048,71000,{"date":1372,"open":1373,"high":1184,"low":1343,"close":1286,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1286},"2025-12-30",49.792,-0.155,-0.31,46800,{"date":1378,"open":1236,"high":1379,"low":1236,"close":1202,"change":1380,"percent_change":243,"volume":1381,"transactions":9,"vwap":1202},"2025-12-29",49.969,0.038,11800,{"date":1383,"open":1183,"high":1183,"low":1384,"close":1385,"change":1386,"percent_change":822,"volume":1387,"transactions":9,"vwap":1385},"2025-12-26",49.895,49.927,0.057,8100,{"date":1389,"open":1287,"high":1244,"low":1390,"close":1244,"change":1391,"percent_change":243,"volume":1392,"transactions":9,"vwap":1244},"2025-12-24",49.831,0.042,12300,{"date":1394,"open":1147,"high":1288,"low":1147,"close":1395,"change":1396,"percent_change":217,"volume":1397,"transactions":9,"vwap":1395},"2025-12-23",49.828,-0.042,8700,{"date":1399,"open":1244,"high":1400,"low":1177,"close":1244,"change":376,"percent_change":172,"volume":716,"transactions":9,"vwap":1244},"2025-12-22",49.879,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1209,"percent_change":224,"volume":1406,"transactions":9,"vwap":1405},"2025-12-19",49.88,49.909,49.885,12900,{"date":1408,"open":1183,"high":1409,"low":1410,"close":1224,"change":22,"percent_change":23,"volume":1340,"transactions":9,"vwap":1224},"2025-12-18",49.939,49.89,{"date":1412,"open":1413,"high":1244,"low":1287,"close":1244,"change":614,"percent_change":418,"volume":1414,"transactions":9,"vwap":1244},"2025-12-17",49.859,19400,{"date":1416,"open":1288,"high":1403,"low":1288,"close":1417,"change":393,"percent_change":1063,"volume":1418,"transactions":9,"vwap":1417},"2025-12-16",49.875,53800,{"date":1420,"open":1288,"high":1287,"low":1421,"close":1332,"change":1422,"percent_change":208,"volume":1329,"transactions":9,"vwap":1332},"2025-12-15",49.795,0.029,{"date":1424,"open":1425,"high":1147,"low":1257,"close":1426,"change":1427,"percent_change":482,"volume":1428,"transactions":9,"vwap":1426},"2025-12-12",49.777,49.776,-0.009,8200,{"date":1430,"open":1184,"high":1431,"low":1154,"close":1343,"change":1275,"percent_change":234,"volume":1432,"transactions":9,"vwap":1343},"2025-12-11",49.825,18800,{"date":1434,"open":1115,"high":1154,"low":1115,"close":1154,"change":773,"percent_change":1018,"volume":889,"transactions":9,"vwap":1154},"2025-12-10",{"date":1436,"open":1437,"high":1437,"low":1279,"close":1320,"change":66,"percent_change":473,"volume":1438,"transactions":9,"vwap":1320},"2025-12-09",49.729,12600,{"date":1440,"open":1149,"high":1149,"low":1320,"close":1166,"change":1209,"percent_change":224,"volume":1007,"transactions":9,"vwap":1166},"2025-12-08",{"date":1442,"open":1147,"high":1147,"low":1338,"close":1248,"change":1443,"percent_change":217,"volume":1444,"transactions":9,"vwap":1248},"2025-12-05",-0.039,15500,{"date":1446,"open":1286,"high":1286,"low":1154,"close":1447,"change":1448,"percent_change":592,"volume":1449,"transactions":9,"vwap":1447},"2025-12-04",49.789,-0.071,15100,{"date":1451,"open":1177,"high":1185,"low":1184,"close":1185,"change":1452,"percent_change":822,"volume":1453,"transactions":9,"vwap":1185},"2025-12-03",0.055,23500,{"date":1455,"open":1146,"high":1286,"low":1146,"close":1332,"change":1456,"percent_change":208,"volume":1457,"transactions":9,"vwap":1332},"2025-12-02",0.028,25500,{"date":1459,"open":1159,"high":1332,"low":1146,"close":1425,"change":1460,"percent_change":38,"volume":1461,"transactions":9,"vwap":1425},"2025-12-01",-0.233,22700,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1208,"change":172,"percent_change":345,"volume":1466,"transactions":9,"vwap":1208},"2025-11-28",50.049999,50.0050011,7400,{"date":1468,"open":1469,"high":1197,"low":1196,"close":1197,"change":234,"percent_change":190,"volume":1470,"transactions":9,"vwap":1197},"2025-11-26",50,18400,{"date":1472,"open":1196,"high":1473,"low":1474,"close":1475,"change":1452,"percent_change":822,"volume":846,"transactions":9,"vwap":1475},"2025-11-25",50.042,49.985,50.029999,{"date":1477,"open":1478,"high":1196,"low":1479,"close":1480,"change":1275,"percent_change":234,"volume":1481,"transactions":9,"vwap":1480},"2025-11-24",49.966,49.942,49.975,18100,{"date":1483,"open":1234,"high":1234,"low":1224,"close":1234,"change":243,"percent_change":620,"volume":1484,"transactions":9,"vwap":1234},"2025-11-21",38700,{"date":1486,"open":1185,"high":1219,"low":1487,"close":1410,"change":208,"percent_change":167,"volume":963,"transactions":9,"vwap":1410},"2025-11-20",49.837,{"date":1489,"open":1185,"high":1185,"low":1367,"close":1288,"change":234,"percent_change":190,"volume":1490,"transactions":9,"vwap":1288},"2025-11-19",18900,{"date":1492,"open":1287,"high":1244,"low":1159,"close":1184,"change":191,"percent_change":243,"volume":1493,"transactions":9,"vwap":1184},"2025-11-18",21000,{"date":1495,"open":1146,"high":1147,"low":1257,"close":1154,"change":1302,"percent_change":207,"volume":1496,"transactions":9,"vwap":1154},"2025-11-17",34700,{"date":1498,"open":1177,"high":1177,"low":1499,"close":1500,"change":1501,"percent_change":418,"volume":1329,"transactions":9,"vwap":1500},"2025-11-14",49.758,49.767,-0.003,{"date":1503,"open":1257,"high":1159,"low":1257,"close":1146,"change":345,"percent_change":326,"volume":1504,"transactions":9,"vwap":1146},"2025-11-13",19500,{"date":1506,"open":1286,"high":1177,"low":1286,"close":1288,"change":418,"percent_change":482,"volume":1414,"transactions":9,"vwap":1288},"2025-11-12",{"date":1508,"open":1287,"high":1177,"low":1509,"close":1287,"change":734,"percent_change":735,"volume":1510,"transactions":9,"vwap":1287},"2025-11-11",49.802,13400,{"date":1512,"open":1154,"high":1147,"low":1259,"close":1259,"change":66,"percent_change":473,"volume":1513,"transactions":9,"vwap":1259},"2025-11-10",8800,{"date":1515,"open":1257,"high":1177,"low":1257,"close":1352,"change":606,"percent_change":22,"volume":1516,"transactions":9,"vwap":1352},"2025-11-07",29300,{"date":1518,"open":1338,"high":1159,"low":1338,"close":1147,"change":1519,"percent_change":261,"volume":1520,"transactions":9,"vwap":1147},"2025-11-06",0.125,81200,{"date":1522,"open":1176,"high":1176,"low":1117,"close":1320,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1320},"2025-11-05",-0.088,-0.18,34800,{"date":1527,"open":1248,"high":1146,"low":1338,"close":1528,"change":1529,"percent_change":22,"volume":1530,"transactions":9,"vwap":1528},"2025-11-04",49.753,0.023,29800,{"date":1532,"open":1533,"high":1338,"low":1164,"close":1176,"change":225,"percent_change":956,"volume":1335,"transactions":9,"vwap":1176},"2025-11-03",49.712,{"date":1535,"open":1410,"high":1219,"low":1417,"close":1403,"change":606,"percent_change":22,"volume":1470,"transactions":9,"vwap":1403},"2025-10-31",{"date":1537,"open":1287,"high":1403,"low":1287,"close":1538,"change":376,"percent_change":172,"volume":1539,"transactions":9,"vwap":1538},"2025-10-30",49.855,25100,{"date":1541,"open":1208,"high":1208,"low":1177,"close":1244,"change":1374,"percent_change":1375,"volume":1542,"transactions":9,"vwap":1244},"2025-10-29",14200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":288,"percent_change":207,"volume":1547,"transactions":9,"vwap":1546},"2025-10-28",49.984,50.025002,17000,{"date":1549,"open":1196,"high":1208,"low":1550,"close":1208,"change":172,"percent_change":345,"volume":1551,"transactions":9,"vwap":1208},"2025-10-27",49.962,20400,{"date":1553,"open":1198,"high":1197,"low":1469,"close":1197,"change":191,"percent_change":243,"volume":1554,"transactions":9,"vwap":1197},"2025-10-24",25700,{"date":1556,"open":1475,"high":1197,"low":1196,"close":1469,"change":217,"percent_change":566,"volume":1461,"transactions":9,"vwap":1469},"2025-10-23",{"date":1558,"open":1197,"high":1559,"low":1560,"close":1559,"change":530,"percent_change":208,"volume":1561,"transactions":9,"vwap":1559},"2025-10-22",50.080002,50.027,64500,{"date":1563,"open":1564,"high":1565,"low":1475,"close":1566,"change":894,"percent_change":191,"volume":1567,"transactions":9,"vwap":1566},"2025-10-21",50.049,50.07,50.048,41200,{"date":1569,"open":1198,"high":1475,"low":1570,"close":1475,"change":1529,"percent_change":22,"volume":1329,"transactions":9,"vwap":1475},"2025-10-20",50.0019989,{"date":1572,"open":1197,"high":1197,"low":1573,"close":1574,"change":1575,"percent_change":473,"volume":922,"transactions":9,"vwap":1574},"2025-10-17",49.994,50.007,-0.051,{"date":1577,"open":1183,"high":1578,"low":1224,"close":1579,"change":1580,"percent_change":261,"volume":895,"transactions":9,"vwap":1579},"2025-10-16",50.060001,50.057999,0.123,{"date":1582,"open":1212,"high":1212,"low":1224,"close":1583,"change":708,"percent_change":66,"volume":1584,"transactions":9,"vwap":1583},"2025-10-15",49.935,39600,{"date":1586,"open":1587,"high":1588,"low":1224,"close":1589,"change":1456,"percent_change":208,"volume":818,"transactions":9,"vwap":1589},"2025-10-14",49.921,49.964,49.958,{"date":1591,"open":1224,"high":1183,"low":1403,"close":1183,"change":1452,"percent_change":822,"volume":1592,"transactions":9,"vwap":1183},"2025-10-13",8400,{"date":1594,"open":1421,"high":1595,"low":1421,"close":1417,"change":557,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1417},"2025-10-10",49.896,0.26,9200,{"date":1599,"open":1149,"high":1600,"low":1149,"close":1344,"change":418,"percent_change":482,"volume":1597,"transactions":9,"vwap":1344},"2025-10-09",49.749,{"date":1602,"open":1154,"high":1147,"low":1338,"close":1258,"change":614,"percent_change":418,"volume":1603,"transactions":9,"vwap":1258},"2025-10-08",17300,{"date":1605,"open":1327,"high":1606,"low":1327,"close":1257,"change":191,"percent_change":243,"volume":1607,"transactions":9,"vwap":1257},"2025-10-07",49.788,8000,{"date":1609,"open":1149,"high":1338,"low":1610,"close":1149,"change":172,"percent_change":345,"volume":1611,"transactions":9,"vwap":1149},"2025-10-06",49.711,12100,{"date":1613,"open":1421,"high":1421,"low":1338,"close":1248,"change":172,"percent_change":345,"volume":1614,"transactions":9,"vwap":1248},"2025-10-03",35400,{"date":1616,"open":1257,"high":1358,"low":1248,"close":1154,"change":418,"percent_change":482,"volume":1554,"transactions":9,"vwap":1154},"2025-10-02",{"date":1618,"open":1159,"high":1159,"low":1248,"close":1147,"change":1619,"percent_change":473,"volume":1620,"transactions":9,"vwap":1147},"2025-10-01",-0.049,28200,{"date":1622,"open":1185,"high":1623,"low":1178,"close":1178,"change":1624,"percent_change":191,"volume":1625,"transactions":9,"vwap":1178},"2025-09-30",49.882,0.019,19100,{"date":1627,"open":1628,"high":1288,"low":1286,"close":1184,"change":1629,"percent_change":715,"volume":1630,"transactions":9,"vwap":1184},"2025-09-29",49.813,0.044,6900,{"date":1632,"open":1257,"high":1147,"low":1258,"close":1426,"change":1633,"percent_change":22,"volume":1620,"transactions":9,"vwap":1426},"2025-09-26",0.026,{"date":1635,"open":1339,"high":1636,"low":1338,"close":1248,"change":1637,"percent_change":566,"volume":939,"transactions":9,"vwap":1248},"2025-09-25",49.769,-0.078,{"date":1639,"open":1244,"high":1244,"low":1395,"close":1395,"change":1640,"percent_change":473,"volume":1641,"transactions":9,"vwap":1395},"2025-09-24",-0.052,20300,{"date":1643,"open":1644,"high":1384,"low":1177,"close":1403,"change":392,"percent_change":393,"volume":1645,"transactions":9,"vwap":1403},"2025-09-23",49.851,11000,{"date":1647,"open":1403,"high":1403,"low":1287,"close":1648,"change":483,"percent_change":217,"volume":1649,"transactions":9,"vwap":1648},"2025-09-22",49.845,13700,{"date":1651,"open":1410,"high":1410,"low":1185,"close":1405,"change":1652,"percent_change":191,"volume":1653,"transactions":9,"vwap":1405},"2025-09-19",0.022,14100,{"date":1655,"open":1185,"high":1410,"low":1287,"close":1656,"change":1657,"percent_change":447,"volume":1658,"transactions":9,"vwap":1656},"2025-09-18",49.863,-0.056,34900,{"date":1660,"open":1203,"high":1475,"low":1228,"close":1661,"change":1575,"percent_change":473,"volume":1030,"transactions":9,"vwap":1661},"2025-09-17",49.919,{"date":1663,"open":1212,"high":1203,"low":1664,"close":1234,"change":191,"percent_change":243,"volume":808,"transactions":9,"vwap":1234},"2025-09-16",49.952,{"date":1666,"open":1667,"high":1233,"low":1183,"close":1183,"change":392,"percent_change":393,"volume":1245,"transactions":9,"vwap":1183},"2025-09-15",49.948,{"date":1669,"open":1224,"high":1224,"low":1244,"close":1384,"change":1209,"percent_change":224,"volume":1670,"transactions":9,"vwap":1384},"2025-09-12",6500,{"date":1672,"open":1233,"high":1207,"low":1385,"close":1183,"change":1275,"percent_change":234,"volume":1673,"transactions":9,"vwap":1183},"2025-09-11",10900,{"date":1675,"open":1183,"high":1233,"low":1676,"close":1677,"change":606,"percent_change":22,"volume":781,"transactions":9,"vwap":1677},"2025-09-10",49.915,49.925,{"date":1679,"open":1233,"high":1680,"low":1219,"close":1219,"change":1681,"percent_change":592,"volume":1682,"transactions":9,"vwap":1219},"2025-09-09",49.954,-0.072,7600,{"date":1684,"open":1203,"high":1203,"low":1479,"close":1685,"change":1686,"percent_change":23,"volume":929,"transactions":9,"vwap":1685},"2025-09-08",49.972,0.051,{"date":1688,"open":1474,"high":1469,"low":1224,"close":1587,"change":1689,"percent_change":315,"volume":1690,"transactions":9,"vwap":1587},"2025-09-05",0.094,9000,{"date":1692,"open":1421,"high":1288,"low":1154,"close":1693,"change":1694,"percent_change":1063,"volume":1461,"transactions":9,"vwap":1693},"2025-09-04",49.827,0.069,{"date":1696,"open":1148,"high":1697,"low":1148,"close":1499,"change":714,"percent_change":715,"volume":1698,"transactions":9,"vwap":1499},"2025-09-03",49.787,27200,{"date":1700,"open":1155,"high":1176,"low":1155,"close":1166,"change":1701,"percent_change":157,"volume":1702,"transactions":9,"vwap":1166},"2025-09-02",-0.212,68000,{"date":1704,"open":1219,"high":1236,"low":1705,"close":1385,"change":1706,"percent_change":22,"volume":1414,"transactions":9,"vwap":1385},"2025-08-29",49.881,0.027,{"date":1708,"open":1709,"high":1219,"low":1244,"close":1219,"change":1529,"percent_change":22,"volume":856,"transactions":9,"vwap":1219},"2025-08-28",49.873,{"date":1711,"open":1288,"high":1403,"low":1170,"close":1712,"change":1386,"percent_change":822,"volume":828,"transactions":9,"vwap":1712},"2025-08-27",49.877,{"date":1714,"open":1421,"high":1178,"low":1147,"close":1184,"change":243,"percent_change":620,"volume":1715,"transactions":9,"vwap":1184},"2025-08-26",17200,{"date":1717,"open":1338,"high":1257,"low":1149,"close":1338,"change":345,"percent_change":326,"volume":1718,"transactions":9,"vwap":1338},"2025-08-25",32200,{"date":1720,"open":1319,"high":1332,"low":1319,"close":1159,"change":620,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1159},"2025-08-22",0.32,9500,{"date":1724,"open":1115,"high":1725,"low":1110,"close":1142,"change":224,"percent_change":592,"volume":1726,"transactions":9,"vwap":1142},"2025-08-21",49.683,13600,{"date":1728,"open":1267,"high":1176,"low":1267,"close":1148,"change":207,"percent_change":208,"volume":1312,"transactions":9,"vwap":1148},"2025-08-20",{"date":1730,"open":1319,"high":1155,"low":1320,"close":1155,"change":191,"percent_change":243,"volume":1449,"transactions":9,"vwap":1155},"2025-08-19",{"date":1732,"open":1279,"high":1279,"low":1733,"close":1142,"change":1427,"percent_change":482,"volume":1283,"transactions":9,"vwap":1142},"2025-08-18",49.617,{"date":1735,"open":1267,"high":1267,"low":1142,"close":1736,"change":1737,"percent_change":482,"volume":905,"transactions":9,"vwap":1736},"2025-08-15",49.649,-0.011,{"date":1739,"open":1155,"high":1155,"low":1117,"close":1115,"change":224,"percent_change":592,"volume":1740,"transactions":9,"vwap":1115},"2025-08-14",31200,{"date":1742,"open":1166,"high":1248,"low":1610,"close":1176,"change":872,"percent_change":315,"volume":1743,"transactions":9,"vwap":1176},"2025-08-13",20800,{"date":1745,"open":1274,"high":1117,"low":1280,"close":1141,"change":207,"percent_change":208,"volume":1513,"transactions":9,"vwap":1141},"2025-08-12",{"date":1747,"open":1271,"high":1122,"low":1133,"close":1280,"change":1748,"percent_change":190,"volume":1099,"transactions":9,"vwap":1280},"2025-08-11",0.009,{"date":1750,"open":1110,"high":1110,"low":1751,"close":1751,"change":914,"percent_change":426,"volume":813,"transactions":9,"vwap":1751},"2025-08-08",49.596,{"date":1753,"open":1115,"high":1754,"low":1122,"close":1115,"change":376,"percent_change":172,"volume":1755,"transactions":9,"vwap":1115},"2025-08-07",49.677,10300,{"date":1757,"open":1758,"high":1155,"low":1142,"close":1116,"change":234,"percent_change":190,"volume":1759,"transactions":9,"vwap":1116},"2025-08-06",49.645,9300,{"date":1761,"open":1762,"high":1763,"low":1117,"close":1320,"change":878,"percent_change":66,"volume":1764,"transactions":9,"vwap":1320},"2025-08-05",49.654,49.698,31100,{"date":1766,"open":1319,"high":1148,"low":1142,"close":1267,"change":1000,"percent_change":1000,"volume":1767,"transactions":9,"vwap":1267},"2025-08-04",32100,{"date":1769,"open":1271,"high":1164,"low":1133,"close":1267,"change":522,"percent_change":1268,"volume":1770,"transactions":9,"vwap":1267},"2025-08-01",57500,{"date":1772,"open":989,"high":1012,"low":1045,"close":999,"change":1000,"percent_change":1000,"volume":1653,"transactions":9,"vwap":999},"2025-07-31",{"date":1774,"open":1775,"high":1776,"low":993,"close":999,"change":1328,"percent_change":225,"volume":1547,"transactions":9,"vwap":999},"2025-07-30",49.515,49.589,{"date":1778,"open":1779,"high":1011,"low":1775,"close":1780,"change":715,"percent_change":522,"volume":1781,"transactions":9,"vwap":1780},"2025-07-29",49.519,49.585,9900,{"date":1783,"open":1045,"high":989,"low":1045,"close":1107,"change":482,"percent_change":483,"volume":1784,"transactions":9,"vwap":1107},"2025-07-28",8900,{"date":1786,"open":1045,"high":1787,"low":1045,"close":1775,"change":392,"percent_change":393,"volume":1784,"transactions":9,"vwap":1775},"2025-07-25",49.517,{"date":1789,"open":1790,"high":993,"low":1022,"close":1045,"change":66,"percent_change":473,"volume":1791,"transactions":9,"vwap":1045},"2025-07-24",49.475,16500,{"date":1793,"open":1794,"high":1013,"low":1795,"close":1005,"change":345,"percent_change":326,"volume":1796,"transactions":9,"vwap":1005},"2025-07-23",49.56,49.512,31500,{"date":1798,"open":1013,"high":1274,"low":1013,"close":1011,"change":191,"percent_change":243,"volume":1414,"transactions":9,"vwap":1011},"2025-07-22",{"date":1800,"open":1012,"high":1801,"low":1012,"close":1802,"change":1803,"percent_change":557,"volume":1804,"transactions":9,"vwap":1802},"2025-07-21",49.579,49.55,0.062,70200,{"date":1806,"open":993,"high":999,"low":1790,"close":1028,"change":1807,"percent_change":620,"volume":873,"transactions":9,"vwap":1028},"2025-07-18",0.077,{"date":1809,"open":1039,"high":1039,"low":1040,"close":1810,"change":1811,"percent_change":66,"volume":1812,"transactions":9,"vwap":1810},"2025-07-17",49.411,-0.024,3200,{"date":1814,"open":966,"high":1039,"low":966,"close":1047,"change":23,"percent_change":1240,"volume":1438,"transactions":9,"vwap":1047},"2025-07-16",{"date":1816,"open":1040,"high":1040,"low":933,"close":1817,"change":1818,"percent_change":1524,"volume":1530,"transactions":9,"vwap":1817},"2025-07-15",49.335,-0.091,{"date":1820,"open":995,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":207,"volume":1825,"transactions":9,"vwap":1823},"2025-07-14",49.442,49.391,49.426,0.016,43000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1041,"change":66,"percent_change":473,"volume":1513,"transactions":9,"vwap":1041},"2025-07-11",49.407,49.429,49.397,{"date":1832,"open":975,"high":1006,"low":974,"close":1006,"change":418,"percent_change":482,"volume":1833,"transactions":9,"vwap":1006},"2025-07-10",4800,{"date":1835,"open":1836,"high":1045,"low":1041,"close":981,"change":872,"percent_change":315,"volume":1837,"transactions":9,"vwap":981},"2025-07-09",49.422,18700,{"date":1839,"open":962,"high":961,"low":962,"close":1840,"change":1209,"percent_change":224,"volume":1841,"transactions":9,"vwap":1840},"2025-07-08",49.375,6400,{"date":1843,"open":995,"high":995,"low":961,"close":1041,"change":376,"percent_change":172,"volume":1844,"transactions":9,"vwap":1041},"2025-07-07",23800,{"date":1846,"open":1077,"high":995,"low":1847,"close":1848,"change":1849,"percent_change":145,"volume":1850,"transactions":9,"vwap":1848},"2025-07-03",49.403,49.425,-0.095,6300,{"date":1852,"open":1853,"high":1012,"low":993,"close":988,"change":614,"percent_change":418,"volume":1854,"transactions":9,"vwap":988},"2025-07-02",49.511,68700,{"date":1856,"open":1013,"high":1133,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-01",49.507,49.525,-0.255,-0.51,105900,{"date":1863,"open":1146,"high":1154,"low":1176,"close":1154,"change":393,"percent_change":1063,"volume":1864,"transactions":9,"vwap":1154},"2025-06-30",17500,{"date":1866,"open":1155,"high":1248,"low":1155,"close":1148,"change":483,"percent_change":217,"volume":1283,"transactions":9,"vwap":1148},"2025-06-27",{"date":1868,"open":1148,"high":1233,"low":1164,"close":1248,"change":243,"percent_change":620,"volume":1316,"transactions":9,"vwap":1248},"2025-06-26",{"date":1870,"open":1274,"high":1319,"low":1011,"close":1319,"change":207,"percent_change":208,"volume":1871,"transactions":9,"vwap":1319},"2025-06-25",52400,{"date":1873,"open":1802,"high":1117,"low":1802,"close":1142,"change":393,"percent_change":1063,"volume":1874,"transactions":9,"vwap":1142},"2025-06-24",21600,{"date":1876,"open":1012,"high":1122,"low":1012,"close":1013,"change":23,"percent_change":1240,"volume":1877,"transactions":9,"vwap":1013},"2025-06-23",45500,{"date":1879,"open":974,"high":1880,"low":1041,"close":981,"change":191,"percent_change":243,"volume":1881,"transactions":9,"vwap":981},"2025-06-20",49.498,29000,{"date":1883,"open":995,"high":981,"low":994,"close":1077,"change":207,"percent_change":208,"volume":1884,"transactions":9,"vwap":1077},"2025-06-18",29900,{"date":1886,"open":962,"high":1887,"low":1067,"close":1040,"change":208,"percent_change":167,"volume":1888,"transactions":9,"vwap":1040},"2025-06-17",49.401,34500,{"date":1890,"open":1891,"high":961,"low":1892,"close":1067,"change":418,"percent_change":482,"volume":1893,"transactions":9,"vwap":1067},"2025-06-16",49.35,49.331,65800,{"date":1895,"open":1040,"high":1040,"low":933,"close":1891,"change":224,"percent_change":592,"volume":1881,"transactions":9,"vwap":1891},"2025-06-13",{"date":1897,"open":974,"high":974,"low":1040,"close":974,"change":1124,"percent_change":1125,"volume":1030,"transactions":9,"vwap":974},"2025-06-12",{"date":1899,"open":1084,"high":1900,"low":1901,"close":1817,"change":872,"percent_change":315,"volume":905,"transactions":9,"vwap":1817},"2025-06-11",49.345,49.304,{"date":1903,"open":1094,"high":1094,"low":919,"close":955,"change":1652,"percent_change":191,"volume":1904,"transactions":9,"vwap":955},"2025-06-10",22600,{"date":1906,"open":855,"high":937,"low":1907,"close":1908,"change":1909,"percent_change":23,"volume":1844,"transactions":9,"vwap":1908},"2025-06-09",49.19,49.218,0.048,{"date":1911,"open":855,"high":855,"low":1912,"close":860,"change":218,"percent_change":1913,"volume":1914,"transactions":9,"vwap":860},"2025-06-06",49.16,-0.34,29100,{"date":1916,"open":1041,"high":995,"low":1084,"close":1067,"change":921,"percent_change":218,"volume":1204,"transactions":9,"vwap":1067},"2025-06-05",{"date":1918,"open":1919,"high":975,"low":1919,"close":1848,"change":735,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1848},"2025-06-04",49.334,0.3,33800,{"date":1923,"open":1067,"high":1067,"low":1924,"close":1925,"change":1262,"percent_change":1263,"volume":1926,"transactions":9,"vwap":1925},"2025-06-03",49.262,49.275,58700,{"date":1928,"open":1067,"high":966,"low":925,"close":933,"change":1929,"percent_change":359,"volume":1930,"transactions":9,"vwap":933},"2025-06-02",-0.202,169800,{"date":1932,"open":1933,"high":1934,"low":981,"close":1935,"change":1803,"percent_change":557,"volume":808,"transactions":9,"vwap":1935},"2025-05-30",49.477,49.533,49.522,{"date":1937,"open":995,"high":1006,"low":994,"close":1006,"change":1938,"percent_change":456,"volume":762,"transactions":9,"vwap":1006},"2025-05-29",0.105,{"date":1940,"open":961,"high":961,"low":1891,"close":1941,"change":1942,"percent_change":447,"volume":1943,"transactions":9,"vwap":1941},"2025-05-28",49.355,-0.055,5800,{"date":1945,"open":1946,"high":974,"low":1946,"close":1041,"change":191,"percent_change":243,"volume":873,"transactions":9,"vwap":1041},"2025-05-27",49.377,{"date":1948,"open":1040,"high":1040,"low":1949,"close":966,"change":208,"percent_change":167,"volume":1950,"transactions":9,"vwap":966},"2025-05-23",49.343,3600,{"date":1952,"open":1953,"high":933,"low":136,"close":968,"change":22,"percent_change":23,"volume":1954,"transactions":9,"vwap":968},"2025-05-22",49.271,16400,{"date":1956,"open":938,"high":938,"low":955,"close":1094,"change":345,"percent_change":326,"volume":1957,"transactions":9,"vwap":1094},"2025-05-21",16000,{"date":1959,"open":1960,"high":1891,"low":1960,"close":933,"change":418,"percent_change":482,"volume":1007,"transactions":9,"vwap":933},"2025-05-20",49.287,{"date":1962,"open":955,"high":1084,"low":955,"close":1084,"change":1963,"percent_change":243,"volume":939,"transactions":9,"vwap":1084},"2025-05-19",0.039,{"date":1965,"open":966,"high":966,"low":925,"close":1966,"change":1427,"percent_change":482,"volume":856,"transactions":9,"vwap":1966},"2025-05-16",49.291,{"date":1968,"open":1969,"high":968,"low":955,"close":1068,"change":620,"percent_change":72,"volume":1597,"transactions":9,"vwap":1068},"2025-05-15",49.255,{"date":1971,"open":1085,"high":1972,"low":760,"close":861,"change":1263,"percent_change":1524,"volume":1973,"transactions":9,"vwap":861},"2025-05-14",49.225,7000,{"date":1975,"open":938,"high":1058,"low":1976,"close":919,"change":418,"percent_change":482,"volume":929,"transactions":9,"vwap":919},"2025-05-13",49.205,{"date":1978,"open":1979,"high":136,"low":1085,"close":955,"change":218,"percent_change":1913,"volume":1980,"transactions":9,"vwap":955},"2025-05-12",49.268,7100,{"date":1982,"open":1006,"high":1045,"low":1041,"close":1041,"change":606,"percent_change":22,"volume":1983,"transactions":9,"vwap":1041},"2025-05-09",5200,{"date":1985,"open":981,"high":1986,"low":1054,"close":1062,"change":1374,"percent_change":1375,"volume":1983,"transactions":9,"vwap":1062},"2025-05-08",49.481,{"date":1988,"open":999,"high":1989,"low":999,"close":1012,"change":1000,"percent_change":1000,"volume":1504,"transactions":9,"vwap":1012},"2025-05-07",49.555,{"date":1991,"open":989,"high":1012,"low":1992,"close":1012,"change":393,"percent_change":1063,"volume":1993,"transactions":9,"vwap":1012},"2025-05-06",49.485,9100,{"date":1995,"open":999,"high":999,"low":974,"close":981,"change":418,"percent_change":482,"volume":1996,"transactions":9,"vwap":981},"2025-05-05",7700,{"date":1998,"open":1999,"high":1999,"low":995,"close":1045,"change":218,"percent_change":1913,"volume":963,"transactions":9,"vwap":1045},"2025-05-02",49.568,{"date":2001,"open":1288,"high":1288,"low":1274,"close":1117,"change":956,"percent_change":2002,"volume":1726,"transactions":9,"vwap":1117},"2025-05-01",-0.6,{"date":2004,"open":1219,"high":1233,"low":1417,"close":1233,"change":715,"percent_change":522,"volume":2005,"transactions":9,"vwap":1233},"2025-04-30",24100,{"date":2007,"open":2008,"high":1185,"low":2008,"close":1185,"change":243,"percent_change":620,"volume":2009,"transactions":9,"vwap":1185},"2025-04-29",49.794,5100,{"date":181,"open":2011,"high":2012,"low":2011,"close":1154,"change":2013,"percent_change":456,"volume":1551,"transactions":9,"vwap":1154},49.676,49.781,0.104]