[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGRN":3,"homepage-market-summary":26,"stock-historical-BGRN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BGRN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Trust iShares USD Green Bond ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.445,45.59,45.63,45.42,45.5016,-0.0566,-0.12,47984.998472,0,58.86,44.18,21569.05877125406,8.6,1972,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},48.52,45.38,28377,10357683.896913,-2.54,"2025-04-22",[180,183,192,202,212,222,233,244,253,264,274,283,291,302,313,323,333,343,353,363,373,383,393,402,412,422,431,439,448,458,468,477,486,497,504,511,520,527,536,543,551,560,566,574,582,590,600,606,615,621,628,634,639,647,658,667,675,684,693,701,709,715,721,728,736,742,749,756,763,769,775,783,791,798,805,810,817,823,828,834,839,844,848,852,856,863,868,876,882,887,892,899,905,910,917,922,928,934,938,943,947,952,957,960,966,973,977,982,986,994,999,1007,1014,1020,1027,1033,1038,1044,1051,1054,1061,1066,1072,1077,1081,1087,1094,1096,1102,1108,1112,1117,1123,1130,1135,1141,1148,1152,1157,1163,1166,1172,1176,1182,1189,1196,1203,1208,1216,1222,1229,1236,1242,1249,1255,1261,1268,1274,1279,1284,1289,1298,1304,1312,1317,1323,1327,1333,1340,1346,1350,1355,1358,1363,1367,1371,1374,1376,1379,1383,1385,1390,1395,1400,1404,1411,1415,1420,1425,1429,1433,1436,1442,1446,1450,1454,1458,1462,1468,1473,1477,1482,1486,1491,1495,1499,1504,1508,1512,1515,1519,1523,1527,1532,1537,1543,1548,1552,1557,1561,1564,1568,1572,1575,1581,1585,1590,1594,1597,1601,1606,1609,1612,1619,1624,1629,1633,1641,1646,1649,1654,1658,1661,1664,1667,1671,1675,1679,1682,1685,1687,1691,1694,1697,1701,1705,1708,1712,1718,1723,1728,1732,1737,1741,1745,1748,1752,1755,1759,1763,1765,1769,1775,1781,1785,1789,1793,1797,1802,1806,1811,1816,1819,1823,1826,1830,1834,1838,1844,1849,1854,1857,1862,1865,1869,1872,1877,1881,1884,1888,1891,1895,1899,1903,1906,1910,1914,1918,1922,1925,1928,1931,1935,1938,1941,1943,1946,1949,1952,1955,1958,1961,1965,1969,1971,1973,1976,1981,1984,1987,1991,1996,2000,2002,2007,2010,2013,2017,2021,2025,2028,2034,2040,2042,2046,2049,2052,2055,2058,2062,2067,2070,2074,2078,2080,2082,2086,2090,2094,2096,2100,2104,2108,2112,2116],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},397,45.4788,{"date":184,"open":185,"high":186,"low":174,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",45.4,45.58,-0.1165,-0.26,143443.097349,388,45.5154,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.73,45.56,45.6181,-0.0469,-0.1,49610.280717,605,45.6091,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",45.69,45.5901,45.665,-0.0168,-0.04,63992.4393,278,45.6497,{"date":213,"open":214,"high":194,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",45.71,45.61,45.6818,-0.2068,-0.45,52020.303294,415,45.6519,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",45.85,45.97,45.77,45.8886,0.0436,0.1,66181.566152,697,45.8433,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.03,46.05,45.84,45.845,-0.15,-0.33,39845.424886,334,45.9491,{"date":245,"open":246,"high":246,"low":225,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",46.3,45.995,-0.365,-0.79,97182.314139,333,46.0312,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",46.33,46.43,46.3057,46.36,0.085,0.18,32520.932506,371,46.3384,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":104,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.28,46.29,46.215,46.275,0.13,71276.273974,556,46.2578,{"date":275,"open":276,"high":276,"low":277,"close":268,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",46.27,46.08,-0.1044,-0.23,20144.026873,235,46.1763,{"date":284,"open":246,"high":255,"low":266,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",46.3194,0.1643,0.36,18929.078385,226,46.3015,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",46.23,46.32,46.15,46.1551,0.0024,0.01,13801.185388,338,46.2629,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",46.1904,46.21,46.13,46.1527,-0.0719,-0.16,71146.274254,400,46.1571,{"date":314,"open":293,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",46.3272,46.18,46.2246,-0.0404,-0.09,36440.546704,353,46.2483,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":18,"volume":330,"transactions":331,"vwap":332},"2026-09-11",46.35,46.375,46.26,46.265,-0.0571,30122.139795,295,46.3083,{"date":334,"open":335,"high":336,"low":294,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",46.42,46.425,46.3221,-0.2392,-0.51,43009.748045,369,46.3674,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":309,"volume":350,"transactions":351,"vwap":352},"2026-09-09",46.57,46.59,46.47,46.5613,-0.0736,29475.139061,375,46.5425,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",46.68,46.61,46.6349,-0.0266,-0.06,32028.48863,419,46.6392,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":-6,"volume":370,"transactions":371,"vwap":372},"2026-09-04",46.66,46.705,46.63,46.6615,-0.0004,23625.213318,328,46.6733,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":262,"vwap":382},"2026-09-03",46.67,46.71,46.65,46.6619,0.0556,0.12,34513.508274,46.6855,{"date":384,"open":385,"high":386,"low":345,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",46.58,46.64,46.6063,0.0224,0.05,42046.925706,336,46.6034,{"date":394,"open":367,"high":355,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",46.56,46.5839,-0.2594,-0.55,32627.932268,379,46.5994,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",46.89,46.83,46.8433,-0.087,-0.19,17492.361474,244,46.8488,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":239,"volume":419,"transactions":420,"vwap":421},"2026-08-28",47.0299,47.06,46.92,46.9303,-0.071,23339.482626,254,46.967,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":298,"volume":428,"transactions":429,"vwap":430},"2026-08-27",47.03,46.99,47.0013,0.0063,16492.366747,175,47.0183,{"date":432,"open":424,"high":424,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":281,"vwap":438},"2026-08-26",46.98,46.995,-0.115,-0.24,27241.6435,46.9997,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":289,"vwap":447},"2026-08-25",46.9738,47.11,46.9701,0.1748,0.37,24687.136726,47.0542,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",46.88,46.95,46.9352,0.0503,0.11,20258.718868,231,46.9271,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":456,"vwap":467},"2026-08-21",46.87,46.9,46.8501,46.8849,-0.0089,-0.02,13562.165819,46.8741,{"date":469,"open":450,"high":470,"low":460,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",46.93,46.8938,-0.1191,-0.25,17632.533406,241,46.899,{"date":478,"open":479,"high":480,"low":416,"close":481,"change":482,"percent_change":287,"volume":483,"transactions":484,"vwap":485},"2026-08-19",46.96,47.05,47.0129,0.168,16983.475447,312,46.9743,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",46.78,46.86,46.77,46.8449,0.0104,0.02,33823.500108,267,46.8222,{"date":498,"open":460,"high":404,"low":499,"close":500,"change":501,"percent_change":18,"volume":502,"transactions":503,"vwap":491},"2026-08-17",46.82,46.8345,-0.0543,31223.777641,256,{"date":505,"open":470,"high":451,"low":506,"close":507,"change":187,"percent_change":473,"volume":508,"transactions":509,"vwap":510},"2026-08-14",46.8601,46.8888,12130.457211,214,46.9095,{"date":512,"open":479,"high":513,"low":479,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",47.0599,47.0053,0.1417,0.3,33770.504989,286,47.0049,{"date":521,"open":461,"high":416,"low":405,"close":522,"change":523,"percent_change":270,"volume":524,"transactions":525,"vwap":526},"2026-08-12",46.8636,0.0586,18607.6488,301,46.8643,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":109,"percent_change":465,"volume":533,"transactions":534,"vwap":535},"2026-08-11",46.84,46.8495,46.8,46.805,17709.216063,206,46.8147,{"date":537,"open":460,"high":450,"low":538,"close":539,"change":435,"percent_change":473,"volume":540,"transactions":541,"vwap":542},"2026-08-10",46.81,46.815,30158.119437,340,46.8315,{"date":544,"open":451,"high":545,"low":404,"close":470,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",46.955,0.0646,0.14,17676.077921,265,46.9156,{"date":552,"open":404,"high":553,"low":554,"close":555,"change":556,"percent_change":239,"volume":557,"transactions":558,"vwap":559},"2026-08-06",46.905,46.8421,46.8654,-0.0696,15190.745554,376,46.8685,{"date":561,"open":470,"high":479,"low":461,"close":562,"change":298,"percent_change":493,"volume":563,"transactions":564,"vwap":565},"2026-08-05",46.935,24545.747133,318,46.9207,{"date":567,"open":405,"high":568,"low":405,"close":569,"change":570,"percent_change":139,"volume":571,"transactions":572,"vwap":573},"2026-08-04",46.94,46.925,0.149,22387.029328,299,46.9057,{"date":575,"open":576,"high":531,"low":577,"close":578,"change":579,"percent_change":309,"volume":580,"transactions":581,"vwap":578},"2026-08-03",46.76,46.73,46.776,-0.074,28705.614438,350,{"date":583,"open":499,"high":489,"low":531,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",46.85,-0.0659,-0.14,16046.304881,203,46.8228,{"date":591,"open":592,"high":593,"low":450,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",46.901,46.9462,46.9159,0.0159,0.03,27995.737334,230,46.9151,{"date":601,"open":470,"high":424,"low":461,"close":461,"change":602,"percent_change":603,"volume":604,"transactions":534,"vwap":605},"2026-07-29",-0.105,-0.22,15404.980274,46.9336,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":454,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",46.91,47.02,47.005,0.23,19027.214671,216,46.9968,{"date":616,"open":404,"high":416,"low":529,"close":617,"change":596,"percent_change":104,"volume":618,"transactions":619,"vwap":620},"2026-07-27",46.895,26082.273256,289,46.8821,{"date":622,"open":489,"high":461,"low":623,"close":624,"change":625,"percent_change":109,"volume":626,"transactions":48,"vwap":627},"2026-07-24",46.8301,46.865,-0.005,39134.076607,46.8589,{"date":629,"open":538,"high":470,"low":538,"close":460,"change":359,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",-0.13,256903.070532,756,46.8898,{"date":635,"open":425,"high":425,"low":404,"close":470,"change":636,"percent_change":586,"volume":637,"transactions":534,"vwap":638},"2026-07-22",-0.065,22599.817445,46.9491,{"date":640,"open":433,"high":424,"low":641,"close":434,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",46.97,-0.08,-0.17,23877.872655,288,46.9986,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",47.12,47.14,47.055,47.075,-0.085,-0.18,22589.428481,307,47.0835,{"date":659,"open":650,"high":660,"low":650,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",47.2,47.16,0.0344,0.07,14465.5204,259,47.1771,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":319,"volume":673,"transactions":170,"vwap":674},"2026-07-16",47.07,47.15,47.1256,-0.0444,30618.348436,47.1104,{"date":676,"open":677,"high":660,"low":678,"close":679,"change":229,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-15",47.09,47.0801,47.17,0.21,24118.661024,349,47.1637,{"date":685,"open":480,"high":686,"low":687,"close":669,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-14",47.08,47.04,-0.015,-0.03,35128.858536,383,47.0627,{"date":694,"open":686,"high":695,"low":669,"close":696,"change":697,"percent_change":239,"volume":698,"transactions":699,"vwap":700},"2026-07-13",47.1,47.085,-0.07,29305.571655,386,47.0844,{"date":702,"open":679,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",47.22,47.13,47.155,-0.025,-0.05,33300,{"date":710,"open":442,"high":711,"low":442,"close":712,"change":663,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-09",47.23,47.18,0.15,18700,{"date":716,"open":717,"high":670,"low":718,"close":442,"change":719,"percent_change":643,"volume":720,"transactions":9,"vwap":442},"2026-07-08",47.099998,47.049999,-0.082,25900,{"date":722,"open":723,"high":723,"low":712,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",47.28,47.192,-0.159,-0.34,35500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":389,"volume":735,"transactions":9,"vwap":733},"2026-07-06",47.34,47.38,47.3,47.351,0.024,22300,{"date":737,"open":738,"high":730,"low":723,"close":739,"change":740,"percent_change":547,"volume":741,"transactions":9,"vwap":739},"2026-07-02",47.29,47.327,0.067,25300,{"date":743,"open":744,"high":730,"low":745,"close":746,"change":747,"percent_change":218,"volume":748,"transactions":9,"vwap":746},"2026-07-01",47.24,47.21,47.26,-0.213,22900,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":240,"volume":755,"transactions":9,"vwap":753},"2026-06-30",47.56,47.57,47.473,-0.158,23100,{"date":757,"open":751,"high":758,"low":751,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-29",47.67,47.631,0.081,0.17,17900,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":734,"percent_change":389,"volume":768,"transactions":9,"vwap":767},"2026-06-26",47.49,47.58,47.55,21900,{"date":770,"open":767,"high":766,"low":771,"close":772,"change":773,"percent_change":-6,"volume":774,"transactions":9,"vwap":772},"2026-06-25",47.51,47.526,-0.002,24300,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",47.48,47.65,47.528,0.126,0.27,27700,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",47.36,47.455,47.402,0.037,0.08,29400,{"date":792,"open":785,"high":793,"low":794,"close":795,"change":796,"percent_change":309,"volume":797,"transactions":9,"vwap":795},"2026-06-22",47.4,47.32,47.365,-0.078,114700,{"date":799,"open":777,"high":800,"low":801,"close":802,"change":803,"percent_change":547,"volume":804,"transactions":9,"vwap":802},"2026-06-18",47.54,47.43,47.443,0.066,30100,{"date":806,"open":807,"high":752,"low":785,"close":808,"change":719,"percent_change":643,"volume":809,"transactions":9,"vwap":808},"2026-06-17",47.45,47.377,180200,{"date":811,"open":812,"high":765,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-16",47.42,47.459,0.044,0.09,27500,{"date":818,"open":807,"high":765,"low":819,"close":820,"change":821,"percent_change":298,"volume":822,"transactions":9,"vwap":820},"2026-06-15",47.39,47.415,0.007,26700,{"date":824,"open":731,"high":801,"low":730,"close":825,"change":826,"percent_change":208,"volume":827,"transactions":9,"vwap":825},"2026-06-12",47.408,-0.017,16900,{"date":829,"open":703,"high":830,"low":745,"close":831,"change":832,"percent_change":49,"volume":833,"transactions":9,"vwap":831},"2026-06-11",47.437,47.425,0.232,33400,{"date":835,"open":711,"high":732,"low":704,"close":836,"change":837,"percent_change":586,"volume":838,"transactions":9,"vwap":836},"2026-06-10",47.193,-0.067,40000,{"date":840,"open":712,"high":732,"low":712,"close":746,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":746},"2026-06-09",0.105,0.22,18600,{"date":845,"open":846,"high":660,"low":670,"close":705,"change":706,"percent_change":707,"volume":847,"transactions":9,"vwap":705},"2026-06-08",47.19,54000,{"date":849,"open":711,"high":723,"low":712,"close":712,"change":850,"percent_change":851,"volume":816,"transactions":9,"vwap":712},"2026-06-05",-0.175,-0.37,{"date":853,"open":785,"high":801,"low":732,"close":854,"change":104,"percent_change":270,"volume":855,"transactions":9,"vwap":854},"2026-06-04",47.355,35700,{"date":857,"open":746,"high":858,"low":746,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-03",47.325,47.295,-0.095,-0.2,20700,{"date":864,"open":865,"high":812,"low":785,"close":819,"change":866,"percent_change":454,"volume":867,"transactions":9,"vwap":819},"2026-06-02",47.41,0.053,26200,{"date":869,"open":723,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-01",47.35,47.25,47.337,-0.219,-0.46,30800,{"date":877,"open":751,"high":878,"low":800,"close":879,"change":880,"percent_change":298,"volume":881,"transactions":9,"vwap":879},"2026-05-29",47.616,47.556,0.006,27900,{"date":883,"open":801,"high":767,"low":865,"close":767,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":767},"2026-05-28",0.095,0.2,71500,{"date":888,"open":801,"high":889,"low":801,"close":786,"change":890,"percent_change":229,"volume":891,"transactions":9,"vwap":786},"2026-05-27",47.47,0.046,11900,{"date":893,"open":819,"high":894,"low":895,"close":896,"change":897,"percent_change":842,"volume":898,"transactions":9,"vwap":896},"2026-05-26",47.435,47.364,47.409,0.102,26400,{"date":900,"open":901,"high":730,"low":744,"close":902,"change":903,"percent_change":789,"volume":904,"transactions":9,"vwap":902},"2026-05-22",47.33,47.307,0.04,16100,{"date":906,"open":704,"high":723,"low":649,"close":907,"change":908,"percent_change":229,"volume":909,"transactions":9,"vwap":907},"2026-05-21",47.267,0.047,20100,{"date":911,"open":912,"high":744,"low":913,"close":703,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":703},"2026-05-20",47.029999,47.014999,0.225,0.48,24100,{"date":918,"open":912,"high":669,"low":479,"close":434,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":434},"2026-05-19",-0.139,-0.29,23300,{"date":923,"open":661,"high":745,"low":924,"close":925,"change":926,"percent_change":697,"volume":927,"transactions":9,"vwap":925},"2026-05-18",47.040001,47.134,-0.035,17700,{"date":929,"open":679,"high":703,"low":649,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-15",47.169,-0.198,-0.42,21100,{"date":935,"open":793,"high":777,"low":785,"close":936,"change":821,"percent_change":298,"volume":937,"transactions":9,"vwap":936},"2026-05-14",47.367,24000,{"date":939,"open":794,"high":940,"low":941,"close":785,"change":942,"percent_change":596,"volume":909,"transactions":9,"vwap":785},"2026-05-13",47.37,47.305,0.015,{"date":944,"open":940,"high":819,"low":703,"close":945,"change":602,"percent_change":603,"volume":946,"transactions":9,"vwap":945},"2026-05-12",47.345,31100,{"date":948,"open":765,"high":949,"low":793,"close":807,"change":198,"percent_change":950,"volume":951,"transactions":9,"vwap":807},"2026-05-11",47.555,-0.21,29300,{"date":953,"open":767,"high":954,"low":955,"close":767,"change":547,"percent_change":516,"volume":956,"transactions":9,"vwap":767},"2026-05-08",47.59,47.53,22800,{"date":958,"open":751,"high":766,"low":865,"close":865,"change":919,"percent_change":920,"volume":959,"transactions":9,"vwap":865},"2026-05-07",22400,{"date":961,"open":771,"high":752,"low":962,"close":963,"change":964,"percent_change":139,"volume":965,"transactions":9,"vwap":963},"2026-05-06",47.5,47.549,0.154,27300,{"date":967,"open":785,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":782,"transactions":9,"vwap":970},"2026-05-05",47.46,47.342,47.395,0.074,0.16,{"date":974,"open":940,"high":968,"low":744,"close":975,"change":198,"percent_change":950,"volume":976,"transactions":9,"vwap":975},"2026-05-04",47.321,102700,{"date":978,"open":731,"high":979,"low":731,"close":980,"change":981,"percent_change":861,"volume":843,"transactions":9,"vwap":980},"2026-05-01",47.485,47.421,-0.096,{"date":983,"open":771,"high":954,"low":962,"close":984,"change":985,"percent_change":713,"volume":921,"transactions":9,"vwap":984},"2026-04-30",47.517,0.069,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-29",47.52,47.44,47.448,-0.168,-0.35,29200,{"date":995,"open":752,"high":778,"low":996,"close":878,"change":997,"percent_change":319,"volume":998,"transactions":9,"vwap":878},"2026-04-28",47.565,-0.044,12300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":198,"volume":1006,"transactions":9,"vwap":1004},"2026-04-27",47.68,47.697,47.639,47.66,-0.048,17200,{"date":1008,"open":778,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":815,"volume":1013,"transactions":9,"vwap":1011},"2026-04-24",47.735,47.615,47.708,0.043,16600,{"date":1015,"open":1016,"high":1017,"low":1010,"close":1018,"change":837,"percent_change":586,"volume":1019,"transactions":9,"vwap":1018},"2026-04-23",47.71,47.745,47.665,12100,{"date":1021,"open":1022,"high":1023,"low":766,"close":1024,"change":1025,"percent_change":229,"volume":1026,"transactions":9,"vwap":1024},"2026-04-22",47.77,47.81,47.732,0.048,15600,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":279,"volume":1032,"transactions":9,"vwap":1030},"2026-04-21",47.78,47.684,-0.111,36100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":625,"percent_change":109,"volume":774,"transactions":9,"vwap":1037},"2026-04-20",47.86,47.74,47.795,{"date":1039,"open":1023,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":445,"volume":843,"transactions":9,"vwap":1042},"2026-04-17",47.84,47.785,47.8,0.175,{"date":1045,"open":1046,"high":1047,"low":954,"close":1048,"change":1049,"percent_change":18,"volume":1050,"transactions":9,"vwap":1048},"2026-04-16",47.69,47.72,47.625,-0.055,21000,{"date":1052,"open":1016,"high":1016,"low":1004,"close":1001,"change":208,"percent_change":642,"volume":1053,"transactions":9,"vwap":1001},"2026-04-15",29500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1047,"change":1059,"percent_change":260,"volume":1060,"transactions":9,"vwap":1047},"2026-04-14",47.64,47.726,47.635,0.088,32400,{"date":1062,"open":962,"high":1058,"low":962,"close":1063,"change":1064,"percent_change":885,"volume":1065,"transactions":9,"vwap":1063},"2026-04-13",47.632,0.097,47800,{"date":1067,"open":767,"high":1068,"low":955,"close":1069,"change":1070,"percent_change":630,"volume":1071,"transactions":9,"vwap":1069},"2026-04-10",47.585,47.535,-0.064,20500,{"date":1073,"open":765,"high":1046,"low":968,"close":1074,"change":1075,"percent_change":885,"volume":1076,"transactions":9,"vwap":1074},"2026-04-09",47.599,0.094,64800,{"date":1078,"open":1056,"high":778,"low":777,"close":1079,"change":780,"percent_change":781,"volume":1080,"transactions":9,"vwap":1079},"2026-04-08",47.505,15900,{"date":1082,"open":1083,"high":819,"low":745,"close":1084,"change":1085,"percent_change":547,"volume":1086,"transactions":9,"vwap":1084},"2026-04-07",47.31,47.379,0.065,13200,{"date":1088,"open":1089,"high":785,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-06",47.27,47.314,-0.051,-0.11,22000,{"date":1095,"open":703,"high":731,"low":703,"close":795,"change":229,"percent_change":680,"volume":891,"transactions":9,"vwap":795},"2026-04-02",{"date":1097,"open":1089,"high":794,"low":745,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-01",47.265,-0.207,-0.44,18500,{"date":1103,"open":819,"high":1079,"low":785,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-31",47.472,0.24,0.51,15200,{"date":1109,"open":1089,"high":794,"low":745,"close":1110,"change":1064,"percent_change":680,"volume":1111,"transactions":9,"vwap":1110},"2026-03-30",47.232,44500,{"date":1113,"open":669,"high":679,"low":1114,"close":1115,"change":359,"percent_change":630,"volume":1116,"transactions":9,"vwap":1115},"2026-03-27",47.060001,47.135,32100,{"date":1118,"open":871,"high":901,"low":712,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-26",47.195,-0.178,-0.38,54100,{"date":1124,"open":1125,"high":989,"low":1126,"close":1127,"change":1128,"percent_change":1105,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",47.375,47.352,47.373,0.113,20000,{"date":1131,"open":712,"high":858,"low":679,"close":746,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":746},"2026-03-24",-0.145,-0.31,25700,{"date":1136,"open":660,"high":786,"low":660,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-23",47.405,0.244,0.52,119100,{"date":1142,"open":854,"high":989,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-20",47.145,47.161,-0.299,-0.63,53900,{"date":1149,"open":1083,"high":962,"low":1083,"close":968,"change":1150,"percent_change":389,"volume":1151,"transactions":9,"vwap":968},"2026-03-19",0.025,238100,{"date":1153,"open":955,"high":751,"low":894,"close":894,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":894},"2026-03-18",-0.154,-0.32,31400,{"date":1158,"open":767,"high":1159,"low":767,"close":1160,"change":1161,"percent_change":842,"volume":1162,"transactions":9,"vwap":1160},"2026-03-17",47.61,47.589,0.104,21300,{"date":1164,"open":962,"high":955,"low":989,"close":979,"change":713,"percent_change":139,"volume":1165,"transactions":9,"vwap":979},"2026-03-16",14400,{"date":1167,"open":962,"high":1168,"low":794,"close":1169,"change":1170,"percent_change":950,"volume":1171,"transactions":9,"vwap":1169},"2026-03-13",47.536,47.335,-0.101,35900,{"date":1173,"open":955,"high":767,"low":819,"close":1174,"change":654,"percent_change":1121,"volume":1175,"transactions":9,"vwap":1174},"2026-03-12",47.436,18300,{"date":1177,"open":1178,"high":1178,"low":954,"close":878,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":878},"2026-03-11",47.7,-0.171,-0.36,17500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":920,"volume":1188,"transactions":9,"vwap":1186},"2026-03-10",47.87,47.91,47.787,-0.137,13000,{"date":1190,"open":1178,"high":1191,"low":1178,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-09",47.94,47.924,0.125,0.26,18200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":408,"volume":1202,"transactions":9,"vwap":1200},"2026-03-06",47.75,47.9,47.799,-0.091,19000,{"date":1204,"open":1205,"high":1185,"low":1040,"close":1206,"change":407,"percent_change":654,"volume":1207,"transactions":9,"vwap":1206},"2026-03-05",47.85,47.89,17300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":208,"volume":1215,"transactions":9,"vwap":1213},"2026-03-04",47.99,48.040001,47.965,47.977,-0.018,16300,{"date":1217,"open":1023,"high":1218,"low":1023,"close":1219,"change":1220,"percent_change":198,"volume":1221,"transactions":9,"vwap":1219},"2026-03-03",48.039001,47.995,-0.049,17800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":904,"transactions":9,"vwap":1226},"2026-03-02",48.07,48,48.043999,-0.333,-0.69,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":814,"percent_change":815,"volume":1235,"transactions":9,"vwap":1234},"2026-02-27",48.37,48.42,48.36,48.377,11400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":866,"percent_change":454,"volume":1241,"transactions":9,"vwap":1240},"2026-02-26",48.27,48.34,48.333,32700,{"date":1243,"open":1238,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":208,"volume":1248,"transactions":9,"vwap":1246},"2026-02-25",48.315,48.26,48.28,-0.021,14000,{"date":1250,"open":1251,"high":1252,"low":1246,"close":1253,"change":1254,"percent_change":465,"volume":1195,"transactions":9,"vwap":1253},"2026-02-24",48.3,48.335,48.301,-0.009,{"date":1256,"open":1238,"high":1257,"low":1258,"close":1259,"change":1150,"percent_change":389,"volume":1260,"transactions":9,"vwap":1259},"2026-02-23",48.35,48.263,48.31,19300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":942,"percent_change":596,"volume":1267,"transactions":9,"vwap":1266},"2026-02-20",48.23,48.29,48.2,48.285,14700,{"date":1269,"open":1270,"high":1246,"low":1271,"close":1238,"change":1272,"percent_change":903,"volume":1273,"transactions":9,"vwap":1238},"2026-02-19",48.22,48.205,0.021,12800,{"date":1275,"open":1263,"high":1246,"low":1263,"close":1276,"change":1277,"percent_change":1092,"volume":1278,"transactions":9,"vwap":1276},"2026-02-18",48.249,-0.052,21400,{"date":1280,"open":1238,"high":1259,"low":1281,"close":1253,"change":1282,"percent_change":663,"volume":1283,"transactions":9,"vwap":1253},"2026-02-17",48.24,0.036,23700,{"date":1285,"open":1281,"high":1246,"low":1265,"close":1286,"change":1287,"percent_change":842,"volume":1288,"transactions":9,"vwap":1286},"2026-02-13",48.265,0.107,16700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-12",48.049999,48.16,48.029999,48.158,0.133,0.28,16000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":359,"percent_change":18,"volume":1086,"transactions":9,"vwap":1303},"2026-02-11",48.02,48.080002,48.0099983,48.025002,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":454,"volume":1311,"transactions":9,"vwap":1309},"2026-02-10",48.09,48.11,48.060001,48.084999,0.055,19700,{"date":1313,"open":1191,"high":1314,"low":1315,"close":1293,"change":1150,"percent_change":389,"volume":1316,"transactions":9,"vwap":1293},"2026-02-09",48.095001,47.933,38100,{"date":1318,"open":1319,"high":1302,"low":1320,"close":1321,"change":298,"percent_change":493,"volume":1322,"transactions":9,"vwap":1321},"2026-02-06",47.96,47.88,48.0050011,47700,{"date":1324,"open":1184,"high":1219,"low":1184,"close":1219,"change":972,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1219},"2026-02-05",0.33,28200,{"date":1328,"open":1329,"high":1205,"low":1036,"close":1330,"change":1331,"percent_change":596,"volume":1332,"transactions":9,"vwap":1330},"2026-02-04",47.79,47.835,0.016,39000,{"date":1334,"open":1335,"high":1225,"low":1336,"close":1337,"change":1338,"percent_change":465,"volume":1339,"transactions":9,"vwap":1337},"2026-02-03",47.82,47.76,47.819,-0.011,39300,{"date":1341,"open":1199,"high":1199,"low":1335,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-02",47.83,-0.231,-0.48,24500,{"date":1347,"open":1211,"high":1348,"low":1210,"close":1349,"change":1331,"percent_change":596,"volume":720,"transactions":9,"vwap":1349},"2026-01-30",48.083,48.061001,{"date":1351,"open":1210,"high":1224,"low":1352,"close":1353,"change":596,"percent_change":104,"volume":1354,"transactions":9,"vwap":1353},"2026-01-29",47.975,48.044998,21800,{"date":1356,"open":1211,"high":1211,"low":1225,"close":1357,"change":1247,"percent_change":208,"volume":1267,"transactions":9,"vwap":1357},"2026-01-28",48.014999,{"date":1359,"open":1291,"high":1224,"low":1293,"close":1360,"change":1361,"percent_change":707,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",48.035999,-0.024,18100,{"date":1364,"open":1211,"high":1365,"low":1303,"close":1308,"change":298,"percent_change":493,"volume":1366,"transactions":9,"vwap":1308},"2026-01-26",48.098999,20200,{"date":1368,"open":1225,"high":1291,"low":1369,"close":1291,"change":104,"percent_change":270,"volume":1370,"transactions":9,"vwap":1291},"2026-01-23",47.985,20300,{"date":1372,"open":1191,"high":1302,"low":1373,"close":1210,"change":20,"percent_change":20,"volume":1202,"transactions":9,"vwap":1210},"2026-01-22",47.935,{"date":1375,"open":1199,"high":1225,"low":1184,"close":1210,"change":380,"percent_change":119,"volume":1283,"transactions":9,"vwap":1210},"2026-01-21",{"date":1377,"open":1023,"high":1199,"low":1023,"close":1184,"change":18,"percent_change":473,"volume":1378,"transactions":9,"vwap":1184},"2026-01-20",29800,{"date":1380,"open":1211,"high":1291,"low":1381,"close":1210,"change":697,"percent_change":239,"volume":1382,"transactions":9,"vwap":1210},"2026-01-16",47.941,41000,{"date":1384,"open":1291,"high":1301,"low":1293,"close":1308,"change":109,"percent_change":465,"volume":748,"transactions":9,"vwap":1308},"2026-01-15",{"date":1386,"open":1387,"high":1307,"low":1387,"close":1224,"change":1388,"percent_change":713,"volume":1389,"transactions":9,"vwap":1224},"2026-01-14",47.97,0.072,54800,{"date":1391,"open":1387,"high":1300,"low":1212,"close":1392,"change":1393,"percent_change":663,"volume":1394,"transactions":9,"vwap":1392},"2026-01-13",47.998,0.033,21500,{"date":1396,"open":1191,"high":1397,"low":1398,"close":1212,"change":1049,"percent_change":1092,"volume":1399,"transactions":9,"vwap":1212},"2026-01-12",47.997,47.915,43800,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1300,"change":897,"percent_change":680,"volume":1278,"transactions":9,"vwap":1300},"2026-01-09",47.891,48.042999,{"date":1405,"open":1406,"high":1407,"low":1184,"close":1408,"change":1409,"percent_change":586,"volume":1410,"transactions":9,"vwap":1408},"2026-01-08",47.92,47.93,47.918,-0.069,21600,{"date":1412,"open":1225,"high":1224,"low":1191,"close":1413,"change":1414,"percent_change":389,"volume":714,"transactions":9,"vwap":1413},"2026-01-07",47.987,0.022,{"date":1416,"open":1191,"high":1417,"low":1199,"close":1212,"change":1418,"percent_change":109,"volume":1419,"transactions":9,"vwap":1212},"2026-01-06",47.98,-0.003,28500,{"date":1421,"open":1422,"high":1369,"low":1185,"close":1423,"change":985,"percent_change":547,"volume":1424,"transactions":9,"vwap":1423},"2026-01-05",47.95,47.968,19200,{"date":1426,"open":1319,"high":1319,"low":1035,"close":1427,"change":1428,"percent_change":642,"volume":1101,"transactions":9,"vwap":1427},"2026-01-02",47.899,-0.037,{"date":1430,"open":1387,"high":1224,"low":1373,"close":1431,"change":1409,"percent_change":586,"volume":1432,"transactions":9,"vwap":1431},"2025-12-31",47.936,19900,{"date":1434,"open":1225,"high":1302,"low":1319,"close":1321,"change":1435,"percent_change":689,"volume":1311,"transactions":9,"vwap":1321},"2025-12-30",-0.013,{"date":1437,"open":1302,"high":1293,"low":1438,"close":1439,"change":1440,"percent_change":389,"volume":1441,"transactions":9,"vwap":1439},"2025-12-29",47.966,48.018002,0.026,18000,{"date":1443,"open":1417,"high":1300,"low":1444,"close":1445,"change":1393,"percent_change":663,"volume":909,"transactions":9,"vwap":1445},"2025-12-26",47.945,47.992,{"date":1447,"open":1406,"high":1319,"low":1199,"close":1448,"change":815,"percent_change":1449,"volume":1424,"transactions":9,"vwap":1448},"2025-12-24",47.959,0.19,{"date":1451,"open":1023,"high":1206,"low":1200,"close":1452,"change":1453,"percent_change":596,"volume":741,"transactions":9,"vwap":1452},"2025-12-23",47.869,0.014,{"date":1455,"open":1184,"high":1320,"low":1023,"close":1456,"change":942,"percent_change":596,"volume":1457,"transactions":9,"vwap":1456},"2025-12-22",47.855,61600,{"date":1459,"open":1199,"high":1199,"low":1023,"close":1040,"change":1460,"percent_change":1461,"volume":827,"transactions":9,"vwap":1040},"2025-12-19",-0.269,-0.56,{"date":1463,"open":1464,"high":1465,"low":1224,"close":1466,"change":1467,"percent_change":119,"volume":946,"transactions":9,"vwap":1466},"2025-12-18",48.099998,48.125,48.109,0.118,{"date":1469,"open":1302,"high":1470,"low":1319,"close":1471,"change":1472,"percent_change":198,"volume":1050,"transactions":9,"vwap":1471},"2025-12-17",48.014,47.991,-0.046,{"date":1474,"open":1407,"high":1353,"low":1407,"close":1475,"change":1476,"percent_change":270,"volume":1080,"transactions":9,"vwap":1475},"2025-12-16",48.036999,0.061,{"date":1478,"open":1210,"high":1293,"low":1479,"close":1480,"change":1272,"percent_change":903,"volume":1481,"transactions":9,"vwap":1480},"2025-12-15",47.949,47.976,17600,{"date":1483,"open":1422,"high":1210,"low":1406,"close":1484,"change":359,"percent_change":18,"volume":1485,"transactions":9,"vwap":1484},"2025-12-12",47.955,31200,{"date":1487,"open":1308,"high":1488,"low":1357,"close":1357,"change":1489,"percent_change":689,"volume":1490,"transactions":9,"vwap":1357},"2025-12-11",48.13,-0.016,28300,{"date":1492,"open":1199,"high":1308,"low":1206,"close":1493,"change":1494,"percent_change":1105,"volume":1297,"transactions":9,"vwap":1493},"2025-12-10",48.030998,0.115,{"date":1496,"open":1417,"high":1417,"low":1320,"close":1497,"change":1498,"percent_change":689,"volume":1221,"transactions":9,"vwap":1497},"2025-12-09",47.916,-0.014,{"date":1500,"open":1302,"high":1302,"low":1501,"close":1407,"change":1502,"percent_change":309,"volume":1503,"transactions":9,"vwap":1407},"2025-12-08",47.875,-0.076,26300,{"date":1505,"open":1300,"high":1293,"low":1352,"close":1506,"change":1507,"percent_change":642,"volume":1050,"transactions":9,"vwap":1506},"2025-12-05",48.0060005,-0.038,{"date":1509,"open":1308,"high":1464,"low":1302,"close":1226,"change":1510,"percent_change":697,"volume":1511,"transactions":9,"vwap":1226},"2025-12-04",-0.036,48600,{"date":1513,"open":1302,"high":1464,"low":1302,"close":1301,"change":1085,"percent_change":547,"volume":1514,"transactions":9,"vwap":1301},"2025-12-03",18800,{"date":1516,"open":1225,"high":1293,"low":1517,"close":1357,"change":903,"percent_change":789,"volume":1518,"transactions":9,"vwap":1357},"2025-12-02",47.947,15300,{"date":1520,"open":1417,"high":1210,"low":1407,"close":1352,"change":1133,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1352},"2025-12-01",-0.64,14800,{"date":1524,"open":1259,"high":1525,"low":1245,"close":1266,"change":926,"percent_change":697,"volume":1526,"transactions":9,"vwap":1266},"2025-11-28",48.32,5900,{"date":1528,"open":1263,"high":1529,"low":1270,"close":1525,"change":1530,"percent_change":815,"volume":1531,"transactions":9,"vwap":1525},"2025-11-26",48.33,0.045,15400,{"date":1533,"open":1534,"high":1525,"low":1534,"close":1535,"change":259,"percent_change":260,"volume":1536,"transactions":9,"vwap":1535},"2025-11-25",48.17,48.275,16800,{"date":1538,"open":1539,"high":1265,"low":1539,"close":1540,"change":1541,"percent_change":972,"volume":1542,"transactions":9,"vwap":1540},"2025-11-24",48.14,48.19,0.075,13700,{"date":1544,"open":1306,"high":1539,"low":1545,"close":1546,"change":229,"percent_change":680,"volume":1547,"transactions":9,"vwap":1546},"2025-11-21",48.067001,48.115,13100,{"date":1549,"open":1550,"high":1224,"low":1551,"close":1357,"change":1150,"percent_change":389,"volume":1424,"transactions":9,"vwap":1357},"2025-11-20",48.056,47.952,{"date":1553,"open":1554,"high":1555,"low":1369,"close":1210,"change":20,"percent_change":20,"volume":1556,"transactions":9,"vwap":1210},"2025-11-19",48.013,48.042,12500,{"date":1558,"open":1559,"high":1211,"low":1199,"close":1210,"change":493,"percent_change":903,"volume":1560,"transactions":9,"vwap":1210},"2025-11-18",48.00099945,21700,{"date":1562,"open":1191,"high":1300,"low":1191,"close":1387,"change":493,"percent_change":903,"volume":1563,"transactions":9,"vwap":1387},"2025-11-17",23000,{"date":1565,"open":1291,"high":1291,"low":1191,"close":1422,"change":1566,"percent_change":18,"volume":1567,"transactions":9,"vwap":1422},"2025-11-14",-0.058,24200,{"date":1569,"open":1211,"high":1291,"low":1407,"close":1570,"change":1571,"percent_change":950,"volume":1129,"transactions":9,"vwap":1570},"2025-11-13",48.0079994,-0.102,{"date":1573,"open":1307,"high":1539,"low":1301,"close":1307,"change":1574,"percent_change":109,"volume":1394,"transactions":9,"vwap":1307},"2025-11-12",-0.007,{"date":1576,"open":1349,"high":1577,"low":1211,"close":1578,"change":1579,"percent_change":1449,"volume":1580,"transactions":9,"vwap":1578},"2025-11-11",48.15,48.117,0.092,15700,{"date":1582,"open":1210,"high":1301,"low":1210,"close":1303,"change":1583,"percent_change":815,"volume":1584,"transactions":9,"vwap":1303},"2025-11-10",0.042,22500,{"date":1586,"open":1225,"high":1291,"low":1387,"close":1587,"change":1588,"percent_change":239,"volume":1589,"transactions":9,"vwap":1587},"2025-11-07",47.983,-0.072,25100,{"date":1591,"open":1302,"high":1464,"low":1302,"close":1592,"change":1593,"percent_change":1296,"volume":1101,"transactions":9,"vwap":1592},"2025-11-06",48.055,0.135,{"date":1595,"open":1210,"high":1210,"low":1199,"close":1406,"change":653,"percent_change":654,"volume":1596,"transactions":9,"vwap":1406},"2025-11-05",20900,{"date":1598,"open":1225,"high":1224,"low":1210,"close":1321,"change":1599,"percent_change":298,"volume":1600,"transactions":9,"vwap":1321},"2025-11-04",0.005,23200,{"date":1602,"open":1603,"high":1603,"low":1319,"close":1225,"change":1604,"percent_change":1605,"volume":843,"transactions":9,"vwap":1225},"2025-11-03",48.21,-0.205,-0.43,{"date":1607,"open":1264,"high":1251,"low":1540,"close":1271,"change":1049,"percent_change":1092,"volume":1608,"transactions":9,"vwap":1271},"2025-10-31",13900,{"date":1610,"open":1611,"high":1251,"low":1603,"close":1245,"change":1510,"percent_change":697,"volume":1181,"transactions":9,"vwap":1245},"2025-10-30",48.25,{"date":1613,"open":1614,"high":1614,"low":1246,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-29",48.5,48.296,-0.194,-0.4,15100,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":109,"percent_change":465,"volume":1596,"transactions":9,"vwap":1623},"2025-10-28",48.44,48.51,48.49,{"date":1625,"open":1626,"high":1622,"low":1627,"close":1614,"change":1628,"percent_change":789,"volume":1536,"transactions":9,"vwap":1614},"2025-10-27",48.41,48.38,0.039,{"date":1630,"open":1621,"high":173,"low":1631,"close":1632,"change":1476,"percent_change":270,"volume":1556,"transactions":9,"vwap":1632},"2025-10-24",48.39,48.461,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":642,"volume":1640,"transactions":9,"vwap":1638},"2025-10-23",48.43,48.45,48.398,48.4,-0.041,8500,{"date":1642,"open":1621,"high":1643,"low":1231,"close":1644,"change":20,"percent_change":20,"volume":1645,"transactions":9,"vwap":1644},"2025-10-22",48.46,48.441,19800,{"date":1647,"open":1635,"high":1623,"low":1635,"close":1644,"change":734,"percent_change":389,"volume":1648,"transactions":9,"vwap":1644},"2025-10-21",14900,{"date":1650,"open":1638,"high":1635,"low":1627,"close":1651,"change":1652,"percent_change":713,"volume":1653,"transactions":9,"vwap":1651},"2025-10-20",48.417,0.073,17000,{"date":1655,"open":1233,"high":1233,"low":1246,"close":1656,"change":1489,"percent_change":689,"volume":1657,"transactions":9,"vwap":1656},"2025-10-17",48.344,14600,{"date":1659,"open":1281,"high":1627,"low":1263,"close":1233,"change":270,"percent_change":781,"volume":1660,"transactions":9,"vwap":1233},"2025-10-16",22200,{"date":1662,"open":1251,"high":1529,"low":1603,"close":1263,"change":493,"percent_change":903,"volume":1663,"transactions":9,"vwap":1263},"2025-10-15",16400,{"date":1665,"open":1307,"high":1281,"low":1464,"close":1603,"change":389,"percent_change":229,"volume":1666,"transactions":9,"vwap":1603},"2025-10-14",18400,{"date":1668,"open":1301,"high":1292,"low":1669,"close":1292,"change":1670,"percent_change":972,"volume":956,"transactions":9,"vwap":1292},"2025-10-13",48.053001,0.077,{"date":1672,"open":1464,"high":1488,"low":1211,"close":1348,"change":1673,"percent_change":1449,"volume":1674,"transactions":9,"vwap":1348},"2025-10-10",0.089,25600,{"date":1676,"open":1677,"high":1302,"low":1422,"close":1678,"change":1639,"percent_change":319,"volume":1560,"transactions":9,"vwap":1678},"2025-10-09",47.996,47.994,{"date":1680,"open":1464,"high":1464,"low":1293,"close":1681,"change":20,"percent_change":20,"volume":1221,"transactions":9,"vwap":1681},"2025-10-08",48.035,{"date":1683,"open":1210,"high":1224,"low":1210,"close":1681,"change":104,"percent_change":270,"volume":1684,"transactions":9,"vwap":1681},"2025-10-07",30600,{"date":1686,"open":1302,"high":1291,"low":1319,"close":1352,"change":198,"percent_change":950,"volume":782,"transactions":9,"vwap":1352},"2025-10-06",{"date":1688,"open":1307,"high":1689,"low":1224,"close":1690,"change":688,"percent_change":689,"volume":891,"transactions":9,"vwap":1690},"2025-10-03",48.12,48.075001,{"date":1692,"open":1308,"high":1539,"low":1293,"close":1306,"change":1693,"percent_change":789,"volume":1175,"transactions":9,"vwap":1306},"2025-10-02",0.038,{"date":1695,"open":1308,"high":1224,"low":1225,"close":1696,"change":1502,"percent_change":309,"volume":1663,"transactions":9,"vwap":1696},"2025-10-01",48.051998,{"date":1698,"open":1577,"high":1603,"low":1307,"close":1699,"change":1574,"percent_change":109,"volume":1700,"transactions":9,"vwap":1699},"2025-09-30",48.128,69500,{"date":1702,"open":1308,"high":1577,"low":1308,"close":1703,"change":1541,"percent_change":972,"volume":1704,"transactions":9,"vwap":1703},"2025-09-29",48.135,27000,{"date":1706,"open":1293,"high":1307,"low":1225,"close":1308,"change":493,"percent_change":903,"volume":1707,"transactions":9,"vwap":1308},"2025-09-26",36300,{"date":1709,"open":1293,"high":1211,"low":1422,"close":1211,"change":1710,"percent_change":1092,"volume":1711,"transactions":9,"vwap":1211},"2025-09-25",-0.053,24600,{"date":1713,"open":1714,"high":1715,"low":1301,"close":1716,"change":1588,"percent_change":239,"volume":1717,"transactions":9,"vwap":1716},"2025-09-24",48.129,48.136,48.092999,27800,{"date":1719,"open":1292,"high":1720,"low":1307,"close":1721,"change":493,"percent_change":903,"volume":1722,"transactions":9,"vwap":1721},"2025-09-23",48.18,48.165,39700,{"date":1724,"open":1534,"high":1720,"low":1465,"close":1725,"change":1726,"percent_change":309,"volume":1727,"transactions":9,"vwap":1725},"2025-09-22",48.145,-0.075,29900,{"date":1729,"open":1539,"high":1281,"low":1730,"close":1270,"change":788,"percent_change":789,"volume":1731,"transactions":9,"vwap":1270},"2025-09-19",48.132,30700,{"date":1733,"open":1720,"high":1270,"low":1734,"close":1735,"change":997,"percent_change":319,"volume":1736,"transactions":9,"vwap":1735},"2025-09-18",48.121,48.183,47000,{"date":1738,"open":1264,"high":1627,"low":1265,"close":1739,"change":1588,"percent_change":239,"volume":1740,"transactions":9,"vwap":1739},"2025-09-17",48.227,33600,{"date":1742,"open":1264,"high":1525,"low":1238,"close":1743,"change":734,"percent_change":389,"volume":1744,"transactions":9,"vwap":1743},"2025-09-16",48.299,34000,{"date":1746,"open":1245,"high":1529,"low":1281,"close":1535,"change":104,"percent_change":380,"volume":1747,"transactions":9,"vwap":1535},"2025-09-15",37000,{"date":1749,"open":1720,"high":1750,"low":1539,"close":1751,"change":465,"percent_change":208,"volume":1674,"transactions":9,"vwap":1751},"2025-09-12",48.235,48.215,{"date":1753,"open":1603,"high":1251,"low":1603,"close":1750,"change":104,"percent_change":380,"volume":1754,"transactions":9,"vwap":1750},"2025-09-11",33100,{"date":1756,"open":1539,"high":1263,"low":1757,"close":1758,"change":259,"percent_change":260,"volume":921,"transactions":9,"vwap":1758},"2025-09-10",48.123,48.175,{"date":1760,"open":1689,"high":1720,"low":1293,"close":1306,"change":1761,"percent_change":319,"volume":1762,"transactions":9,"vwap":1306},"2025-09-09",-0.045,44800,{"date":1764,"open":1488,"high":1577,"low":1301,"close":1703,"change":663,"percent_change":713,"volume":720,"transactions":9,"vwap":1703},"2025-09-08",{"date":1766,"open":1291,"high":1307,"low":1211,"close":1767,"change":260,"percent_change":144,"volume":1768,"transactions":9,"vwap":1767},"2025-09-05",48.064999,28600,{"date":1770,"open":1335,"high":1422,"low":1022,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-04",47.885,0.148,0.31,58300,{"date":1776,"open":1777,"high":1336,"low":1777,"close":1778,"change":1779,"percent_change":842,"volume":1780,"transactions":9,"vwap":1778},"2025-09-03",47.62,47.737,0.106,23500,{"date":1782,"open":988,"high":1004,"low":988,"close":759,"change":1783,"percent_change":1100,"volume":1784,"transactions":9,"vwap":759},"2025-09-02",-0.211,43300,{"date":1786,"open":1184,"high":1184,"low":1023,"close":1787,"change":926,"percent_change":697,"volume":1788,"transactions":9,"vwap":1787},"2025-08-29",47.842,57900,{"date":1790,"open":1205,"high":1406,"low":1205,"close":1791,"change":1507,"percent_change":642,"volume":1792,"transactions":9,"vwap":1791},"2025-08-28",47.877,129800,{"date":1794,"open":1022,"high":1191,"low":1022,"close":1398,"change":1795,"percent_change":380,"volume":1796,"transactions":9,"vwap":1398},"2025-08-27",0.058,38500,{"date":1798,"open":1029,"high":1035,"low":1799,"close":1800,"change":1012,"percent_change":815,"volume":1801,"transactions":9,"vwap":1800},"2025-08-26",47.772,47.857,31800,{"date":1803,"open":1023,"high":1035,"low":1804,"close":1805,"change":1214,"percent_change":208,"volume":816,"transactions":9,"vwap":1805},"2025-08-25",47.782,47.814,{"date":1807,"open":1178,"high":1184,"low":1178,"close":1808,"change":1809,"percent_change":1810,"volume":1754,"transactions":9,"vwap":1808},"2025-08-22",47.832,0.221,0.46,{"date":1812,"open":778,"high":778,"low":751,"close":1813,"change":1814,"percent_change":1815,"volume":1481,"transactions":9,"vwap":1813},"2025-08-21",47.611,-0.129,-0.27,{"date":1817,"open":1004,"high":1818,"low":1004,"close":1036,"change":298,"percent_change":493,"volume":1419,"transactions":9,"vwap":1036},"2025-08-20",47.758,{"date":1820,"open":1046,"high":1029,"low":1001,"close":1821,"change":663,"percent_change":713,"volume":1822,"transactions":9,"vwap":1821},"2025-08-19",47.73,41500,{"date":1824,"open":1178,"high":1825,"low":1777,"close":1004,"change":20,"percent_change":20,"volume":1050,"transactions":9,"vwap":1004},"2025-08-18",47.734,{"date":1827,"open":1178,"high":1047,"low":1777,"close":1004,"change":1828,"percent_change":359,"volume":1829,"transactions":9,"vwap":1004},"2025-08-15",-0.027,12000,{"date":1831,"open":1821,"high":1329,"low":1004,"close":1832,"change":1833,"percent_change":603,"volume":956,"transactions":9,"vwap":1832},"2025-08-14",47.687,-0.107,{"date":1835,"open":1029,"high":1335,"low":1336,"close":1836,"change":1837,"percent_change":516,"volume":1129,"transactions":9,"vwap":1836},"2025-08-13",47.794,0.142,{"date":1839,"open":1840,"high":1001,"low":800,"close":1841,"change":1842,"percent_change":493,"volume":1843,"transactions":9,"vwap":1841},"2025-08-12",47.646,47.652,0.008,35300,{"date":1845,"open":778,"high":1016,"low":1846,"close":1847,"change":1848,"percent_change":663,"volume":1235,"transactions":9,"vwap":1847},"2025-08-11",47.63,47.644,0.032,{"date":1850,"open":1056,"high":778,"low":954,"close":1851,"change":1852,"percent_change":630,"volume":1853,"transactions":9,"vwap":1851},"2025-08-08",47.612,-0.063,34300,{"date":1855,"open":1046,"high":1198,"low":751,"close":1856,"change":1331,"percent_change":596,"volume":1514,"transactions":9,"vwap":1856},"2025-08-07",47.675,{"date":1858,"open":1001,"high":1859,"low":1056,"close":1860,"change":1247,"percent_change":208,"volume":1861,"transactions":9,"vwap":1860},"2025-08-06",47.709,47.659,29700,{"date":1863,"open":1046,"high":1178,"low":1056,"close":1001,"change":359,"percent_change":630,"volume":1864,"transactions":9,"vwap":1001},"2025-08-05",82900,{"date":1866,"open":1821,"high":1867,"low":758,"close":1036,"change":663,"percent_change":713,"volume":1868,"transactions":9,"vwap":1036},"2025-08-04",47.759,10600,{"date":1870,"open":767,"high":1046,"low":988,"close":758,"change":270,"percent_change":781,"volume":1871,"transactions":9,"vwap":758},"2025-08-01",11700,{"date":1873,"open":1874,"high":1056,"low":800,"close":800,"change":1875,"percent_change":697,"volume":1876,"transactions":9,"vwap":800},"2025-07-31",47.6,-0.033,9700,{"date":1878,"open":767,"high":1056,"low":1069,"close":1879,"change":1880,"percent_change":319,"volume":1645,"transactions":9,"vwap":1879},"2025-07-30",47.573,-0.042,{"date":1882,"open":807,"high":1178,"low":807,"close":1010,"change":841,"percent_change":842,"volume":1883,"transactions":9,"vwap":1010},"2025-07-29",28100,{"date":1885,"open":777,"high":1886,"low":812,"close":771,"change":109,"percent_change":465,"volume":1887,"transactions":9,"vwap":771},"2025-07-28",47.547,30300,{"date":1889,"open":865,"high":800,"low":865,"close":988,"change":454,"percent_change":611,"volume":1890,"transactions":9,"vwap":988},"2025-07-25",10700,{"date":1892,"open":785,"high":1893,"low":785,"close":865,"change":636,"percent_change":586,"volume":1894,"transactions":9,"vwap":865},"2025-07-24",47.433,28000,{"date":1896,"open":989,"high":988,"low":989,"close":1897,"change":1489,"percent_change":689,"volume":1898,"transactions":9,"vwap":1897},"2025-07-23",47.475,36600,{"date":1900,"open":889,"high":767,"low":968,"close":1901,"change":1902,"percent_change":663,"volume":933,"transactions":9,"vwap":1901},"2025-07-22",47.491,0.034,{"date":1904,"open":989,"high":1874,"low":989,"close":1905,"change":1161,"percent_change":842,"volume":1584,"transactions":9,"vwap":1905},"2025-07-21",47.457,{"date":1907,"open":794,"high":801,"low":794,"close":1908,"change":1909,"percent_change":972,"volume":1362,"transactions":9,"vwap":1908},"2025-07-18",47.353,0.076,{"date":1911,"open":744,"high":732,"low":744,"close":1912,"change":1828,"percent_change":359,"volume":1913,"transactions":9,"vwap":1912},"2025-07-17",47.277,10900,{"date":1915,"open":744,"high":794,"low":650,"close":1916,"change":1075,"percent_change":885,"volume":1917,"transactions":9,"vwap":1916},"2025-07-16",47.304,45600,{"date":1919,"open":723,"high":1920,"low":660,"close":745,"change":319,"percent_change":408,"volume":1921,"transactions":9,"vwap":745},"2025-07-15",47.293,37800,{"date":1923,"open":744,"high":732,"low":711,"close":732,"change":20,"percent_change":20,"volume":1924,"transactions":9,"vwap":732},"2025-07-14",14500,{"date":1926,"open":746,"high":785,"low":746,"close":732,"change":18,"percent_change":473,"volume":1927,"transactions":9,"vwap":732},"2025-07-11",12700,{"date":1929,"open":731,"high":801,"low":794,"close":812,"change":298,"percent_change":493,"volume":1930,"transactions":9,"vwap":812},"2025-07-10",12600,{"date":1932,"open":871,"high":865,"low":871,"close":865,"change":972,"percent_change":1933,"volume":1934,"transactions":9,"vwap":865},"2025-07-09",0.34,57700,{"date":1936,"open":711,"high":746,"low":1937,"close":871,"change":707,"percent_change":1092,"volume":1441,"transactions":9,"vwap":871},"2025-07-08",47.199,{"date":1939,"open":785,"high":785,"low":711,"close":732,"change":198,"percent_change":950,"volume":1940,"transactions":9,"vwap":732},"2025-07-07",33200,{"date":1942,"open":954,"high":954,"low":870,"close":793,"change":1092,"percent_change":279,"volume":748,"transactions":9,"vwap":793},"2025-07-03",{"date":1944,"open":812,"high":771,"low":731,"close":771,"change":596,"percent_change":104,"volume":1945,"transactions":9,"vwap":771},"2025-07-02",23600,{"date":1947,"open":771,"high":1948,"low":865,"close":777,"change":408,"percent_change":1617,"volume":1050,"transactions":9,"vwap":777},"2025-07-01",47.524,{"date":1950,"open":1874,"high":1001,"low":1951,"close":758,"change":761,"percent_change":287,"volume":1260,"transactions":9,"vwap":758},"2025-06-30",47.522,{"date":1953,"open":1954,"high":1777,"low":1954,"close":962,"change":1049,"percent_change":18,"volume":1221,"transactions":9,"vwap":962},"2025-06-27",47.482,{"date":1956,"open":807,"high":1874,"low":807,"close":949,"change":884,"percent_change":885,"volume":1957,"transactions":9,"vwap":949},"2025-06-26",29100,{"date":1959,"open":812,"high":889,"low":940,"close":968,"change":1960,"percent_change":903,"volume":741,"transactions":9,"vwap":968},"2025-06-25",0.018,{"date":1962,"open":739,"high":962,"low":746,"close":1963,"change":1964,"percent_change":1194,"volume":1086,"transactions":9,"vwap":1963},"2025-06-24",47.442,0.122,{"date":1966,"open":1083,"high":812,"low":1967,"close":794,"change":815,"percent_change":1449,"volume":1968,"transactions":9,"vwap":794},"2025-06-23",47.282,39600,{"date":1970,"open":670,"high":859,"low":650,"close":711,"change":298,"percent_change":493,"volume":720,"transactions":9,"vwap":711},"2025-06-20",{"date":1972,"open":712,"high":1083,"low":442,"close":703,"change":389,"percent_change":454,"volume":1717,"transactions":9,"vwap":703},"2025-06-18",{"date":1974,"open":717,"high":745,"low":1114,"close":679,"change":547,"percent_change":516,"volume":1975,"transactions":9,"vwap":679},"2025-06-17",29000,{"date":1977,"open":1978,"high":1979,"low":912,"close":912,"change":18,"percent_change":473,"volume":1980,"transactions":9,"vwap":912},"2025-06-16",47.080002,47.175,14100,{"date":1982,"open":660,"high":660,"low":1978,"close":670,"change":697,"percent_change":239,"volume":1983,"transactions":9,"vwap":670},"2025-06-13",9600,{"date":1985,"open":846,"high":871,"low":650,"close":703,"change":1986,"percent_change":270,"volume":1503,"transactions":9,"vwap":703},"2025-06-12",0.063,{"date":1988,"open":677,"high":846,"low":1978,"close":1989,"change":1990,"percent_change":1773,"volume":1924,"transactions":9,"vwap":1989},"2025-06-11",47.157,0.147,{"date":1992,"open":609,"high":1114,"low":1993,"close":1994,"change":298,"percent_change":493,"volume":1995,"transactions":9,"vwap":1994},"2025-06-10",46.956,47.0099983,19500,{"date":1997,"open":416,"high":718,"low":617,"close":1998,"change":104,"percent_change":270,"volume":1999,"transactions":9,"vwap":1998},"2025-06-09",47,35400,{"date":2001,"open":479,"high":641,"low":461,"close":568,"change":602,"percent_change":603,"volume":720,"transactions":9,"vwap":568},"2025-06-06",{"date":2003,"open":704,"high":2004,"low":2005,"close":2006,"change":1726,"percent_change":309,"volume":1542,"transactions":9,"vwap":2006},"2025-06-05",47.137,47.033001,47.044998,{"date":2008,"open":1998,"high":704,"low":1998,"close":649,"change":680,"percent_change":2009,"volume":1050,"transactions":9,"vwap":649},"2025-06-04",0.45,{"date":2011,"open":641,"high":1998,"low":592,"close":608,"change":298,"percent_change":493,"volume":2012,"transactions":9,"vwap":608},"2025-06-03",10300,{"date":2014,"open":608,"high":479,"low":2015,"close":461,"change":1815,"percent_change":2016,"volume":1260,"transactions":9,"vwap":461},"2025-06-02",46.854,-0.57,{"date":2018,"open":924,"high":679,"low":2019,"close":679,"change":663,"percent_change":713,"volume":2020,"transactions":9,"vwap":679},"2025-05-30",47.030998,36200,{"date":2022,"open":425,"high":670,"low":425,"close":717,"change":885,"percent_change":2023,"volume":2024,"transactions":9,"vwap":717},"2025-05-29",0.43,27400,{"date":2026,"open":479,"high":433,"low":450,"close":461,"change":2027,"percent_change":188,"volume":1283,"transactions":9,"vwap":461},"2025-05-28",-0.123,{"date":2029,"open":568,"high":912,"low":2030,"close":2031,"change":2032,"percent_change":1810,"volume":2033,"transactions":9,"vwap":2031},"2025-05-27",46.877,47.022999,0.214,13800,{"date":2035,"open":489,"high":2036,"low":490,"close":2037,"change":2038,"percent_change":229,"volume":2039,"transactions":9,"vwap":2037},"2025-05-23",46.879,46.809,0.049,15000,{"date":2041,"open":356,"high":538,"low":356,"close":576,"change":454,"percent_change":1105,"volume":916,"transactions":9,"vwap":576},"2025-05-22",{"date":2043,"open":488,"high":531,"low":2044,"close":377,"change":436,"percent_change":339,"volume":2045,"transactions":9,"vwap":377},"2025-05-21",46.613,9400,{"date":2047,"open":450,"high":416,"low":2048,"close":404,"change":465,"percent_change":208,"volume":1006,"transactions":9,"vwap":404},"2025-05-20",46.79,{"date":2050,"open":376,"high":568,"low":376,"close":608,"change":109,"percent_change":465,"volume":2051,"transactions":9,"vwap":608},"2025-05-19",13500,{"date":2053,"open":912,"high":912,"low":461,"close":416,"change":389,"percent_change":454,"volume":2054,"transactions":9,"vwap":416},"2025-05-16",16200,{"date":2056,"open":2057,"high":450,"low":577,"close":460,"change":680,"percent_change":2009,"volume":1542,"transactions":9,"vwap":460},"2025-05-15",46.75,{"date":2059,"open":490,"high":531,"low":2060,"close":365,"change":2061,"percent_change":1121,"volume":904,"transactions":9,"vwap":365},"2025-05-14",46.62,-0.176,{"date":2063,"open":2064,"high":489,"low":2065,"close":2066,"change":1440,"percent_change":104,"volume":1215,"transactions":9,"vwap":2066},"2025-05-13",46.803,46.775,46.836,{"date":2068,"open":2069,"high":624,"low":488,"close":538,"change":359,"percent_change":630,"volume":1580,"transactions":9,"vwap":538},"2025-05-12",46.797,{"date":2071,"open":2072,"high":451,"low":489,"close":460,"change":493,"percent_change":903,"volume":2073,"transactions":9,"vwap":460},"2025-05-09",46.921,10000,{"date":2075,"open":641,"high":2076,"low":584,"close":584,"change":279,"percent_change":2077,"volume":1930,"transactions":9,"vwap":584},"2025-05-08",46.988,-0.49,{"date":2079,"open":641,"high":677,"low":451,"close":1978,"change":270,"percent_change":1296,"volume":1215,"transactions":9,"vwap":1978},"2025-05-07",{"date":2081,"open":499,"high":434,"low":488,"close":451,"change":454,"percent_change":611,"volume":1093,"transactions":9,"vwap":451},"2025-05-06",{"date":2083,"open":489,"high":489,"low":2084,"close":529,"change":707,"percent_change":1092,"volume":2085,"transactions":9,"vwap":529},"2025-05-05",46.749,17400,{"date":2087,"open":416,"high":451,"low":405,"close":404,"change":2088,"percent_change":950,"volume":2089,"transactions":9,"vwap":404},"2025-05-02",-0.098,31700,{"date":2091,"open":670,"high":670,"low":404,"close":2076,"change":2092,"percent_change":2093,"volume":1883,"transactions":9,"vwap":2076},"2025-05-01",-0.272,-0.58,{"date":2095,"open":660,"high":940,"low":660,"close":746,"change":707,"percent_change":1092,"volume":822,"transactions":9,"vwap":746},"2025-04-30",{"date":2097,"open":846,"high":785,"low":846,"close":1083,"change":2098,"percent_change":270,"volume":2099,"transactions":9,"vwap":1083},"2025-04-29",0.062,9900,{"date":2101,"open":1978,"high":1089,"low":1978,"close":2102,"change":2103,"percent_change":761,"volume":998,"transactions":9,"vwap":2102},"2025-04-28",47.248,0.078,{"date":2105,"open":912,"high":745,"low":433,"close":679,"change":2106,"percent_change":124,"volume":2107,"transactions":9,"vwap":679},"2025-04-25",0.186,25000,{"date":2109,"open":404,"high":609,"low":460,"close":2110,"change":1138,"percent_change":1139,"volume":2111,"transactions":9,"vwap":2110},"2025-04-24",46.984,20800,{"date":2113,"open":425,"high":912,"low":376,"close":2114,"change":454,"percent_change":1105,"volume":2115,"transactions":9,"vwap":2114},"2025-04-23",46.74,35200,{"date":178,"open":355,"high":2117,"low":2118,"close":367,"change":707,"percent_change":1092,"volume":1717,"transactions":9,"vwap":367},46.725,46.6]