[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKOR":3,"homepage-market-summary":30,"stock-historical-SKOR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SKOR","2026-10-07",{"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},"FlexShares Trust Northern Trust Credit-Scored US Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1213,1.928352,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.79,46.63,46.81,46.629,46.7722,0.0178,0.04,172788.384609,49.53,46.52,85455.4130260757,9,2991,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 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",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 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",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},72408,26429008.669545,-2.91,"2025-04-25",[182,185,195,204,213,223,233,240,250,260,271,280,291,300,310,321,330,339,349,357,367,377,387,397,407,416,425,436,446,455,464,475,483,490,500,508,517,524,533,543,552,562,569,576,584,590,597,607,614,621,629,636,644,651,657,663,670,677,685,693,700,709,716,722,728,733,739,746,753,760,766,772,777,784,791,799,805,813,822,828,832,839,844,850,855,860,868,873,876,883,890,896,902,906,909,912,917,925,930,935,940,946,949,955,960,966,972,980,984,987,991,997,1001,1007,1014,1020,1028,1036,1041,1047,1053,1057,1064,1067,1070,1077,1083,1090,1095,1098,1101,1106,1111,1115,1119,1124,1128,1133,1140,1144,1148,1154,1159,1162,1168,1173,1178,1186,1192,1196,1203,1210,1218,1226,1232,1238,1246,1252,1258,1265,1270,1277,1282,1286,1293,1298,1303,1308,1313,1318,1321,1326,1333,1338,1343,1347,1350,1357,1361,1365,1369,1375,1380,1385,1388,1393,1398,1402,1406,1410,1413,1419,1425,1429,1432,1435,1438,1442,1446,1448,1453,1456,1460,1465,1469,1473,1479,1484,1488,1493,1495,1498,1502,1506,1510,1514,1519,1523,1525,1528,1532,1537,1542,1545,1548,1551,1554,1558,1561,1564,1568,1572,1577,1580,1583,1589,1595,1599,1603,1607,1609,1613,1616,1619,1622,1629,1634,1637,1641,1645,1648,1652,1657,1660,1663,1666,1671,1675,1681,1686,1690,1693,1697,1701,1705,1708,1711,1715,1718,1722,1725,1728,1730,1734,1737,1743,1749,1756,1759,1763,1767,1770,1773,1777,1781,1784,1789,1793,1798,1802,1807,1809,1812,1816,1819,1823,1827,1830,1833,1835,1838,1843,1846,1849,1854,1858,1862,1865,1870,1876,1879,1881,1884,1888,1892,1895,1897,1900,1904,1907,1909,1912,1914,1916,1918,1921,1924,1927,1930,1933,1937,1940,1943,1948,1951,1957,1962,1965,1967,1970,1972,1974,1976,1979,1984,1986,1991,1995,1997,2000,2003,2008,2012,2016,2020,2024,2028,2034,2038,2042,2045,2048,2050,2052,2055],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},483,46.7606,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",46.77,46.82,46.65,0.1022,0.22,94528.64318,892,46.7682,{"date":196,"open":18,"high":197,"low":198,"close":199,"change":200,"percent_change":72,"volume":201,"transactions":202,"vwap":203},"2026-10-05",46.68,46.595,46.67,0.0335,57757.3666,357,46.6509,{"date":205,"open":17,"high":19,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",46.62,46.6365,-0.0697,-0.15,57359.428491,398,46.6951,{"date":214,"open":215,"high":216,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",46.56,46.735,46.7062,-0.0468,-0.1,115514.149641,450,46.6285,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",46.88,46.725,46.753,-0.032,-0.07,94647.5921,291,46.786,{"date":234,"open":188,"high":188,"low":226,"close":235,"change":236,"percent_change":145,"volume":237,"transactions":238,"vwap":239},"2026-09-29",46.785,-0.0072,2210661.989572,487,46.7812,{"date":241,"open":242,"high":243,"low":197,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",46.85,46.865,46.7922,-0.2026,-0.43,47041.0529,420,46.7964,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",47,46.8801,46.9948,0.0539,0.11,138999.1149,736,46.9496,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",47.1,47.11,46.935,46.9409,-0.1241,-0.26,58879.6826,513,47.0279,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":167,"volume":277,"transactions":278,"vwap":279},"2026-09-23",47.32,47.015,47.065,-0.3259,181890.415402,370,47.2035,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",47.365,47.41,47.3222,47.3909,0.0459,0.1,100667.0977,387,47.366,{"date":292,"open":293,"high":283,"low":273,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",47.35,47.345,0.0854,0.18,44808.437824,247,47.3425,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",47.305,47.25,47.2596,-0.1304,-0.28,38111.9777,231,47.2682,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",47.37,47.4,47.34,47.39,0.1612,0.34,68756.7871,263,47.3247,{"date":322,"open":273,"high":315,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",47.22,47.2288,-0.0062,-0.01,35027.4367,221,47.335,{"date":331,"open":323,"high":332,"low":333,"close":334,"change":335,"percent_change":326,"volume":336,"transactions":337,"vwap":338},"2026-09-15",47.2561,47.19,47.235,-0.0028,150610.5377,253,47.2311,{"date":340,"open":303,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",47.325,47.215,47.2378,-0.0422,-0.09,65311.00279,185,47.2917,{"date":350,"open":351,"high":313,"low":352,"close":352,"change":353,"percent_change":219,"volume":354,"transactions":355,"vwap":356},"2026-09-11",47.38,47.28,-0.0496,3363300.88641,298,47.3696,{"date":358,"open":359,"high":360,"low":273,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",47.43,47.44,47.3296,-0.2504,-0.53,61566.466155,337,47.3824,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":345,"volume":374,"transactions":375,"vwap":376},"2026-09-09",47.6,47.62,47.56,47.58,-0.0405,47034.198148,345,47.5885,{"date":378,"open":379,"high":380,"low":369,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",47.66,47.67,47.6205,-0.037,-0.08,48290.34557,293,47.6394,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":326,"volume":394,"transactions":395,"vwap":396},"2026-09-04",47.68,47.7085,47.655,47.6575,-0.004,67324.8846,319,47.6881,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":72,"volume":404,"transactions":405,"vwap":406},"2026-09-03",47.72,47.73,47.64,47.6615,0.0315,76035.3441,364,47.6983,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":413,"volume":414,"transactions":319,"vwap":415},"2026-09-02",47.63,47.65,47.595,0.01,0.02,46508.862128,47.6145,{"date":417,"open":380,"high":418,"low":419,"close":370,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",47.715,47.605,-0.3106,-0.65,87712.8117,635,47.6526,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",47.92,47.94,47.9,47.9306,-0.0206,-0.04,72901.186654,251,47.9173,{"date":437,"open":438,"high":439,"low":428,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",48.11,48.12,47.9512,-0.1388,-0.29,23580.5567,244,48.0225,{"date":447,"open":448,"high":438,"low":449,"close":450,"change":451,"percent_change":413,"volume":452,"transactions":453,"vwap":454},"2026-08-27",48.1,48.07,48.09,0.0098,394874.905299,257,48.0814,{"date":456,"open":438,"high":438,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",48.05,48.0802,-0.0898,-0.19,92624.4057,336,48.092,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",48.13,48.18,48.075,48.17,0.175,0.36,69222.5697,555,48.1124,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":72,"volume":480,"transactions":481,"vwap":482},"2026-08-24",47.96,47.995,0.035,49728.55809,302,47.9819,{"date":484,"open":477,"high":477,"low":485,"close":477,"change":486,"percent_change":432,"volume":487,"transactions":488,"vwap":489},"2026-08-21",47.93,-0.0202,41627.879751,206,47.9475,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",47.95,48.02,47.9802,-0.0948,-0.2,68273.5307,272,47.9764,{"date":501,"open":502,"high":450,"low":503,"close":468,"change":504,"percent_change":191,"volume":505,"transactions":506,"vwap":507},"2026-08-19",48.08,48.0201,0.105,29790.4279,260,48.0596,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":72,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",47.87,47.97,47.86,0.15,107840.626363,219,47.9355,{"date":518,"open":428,"high":511,"low":519,"close":429,"change":383,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",47.8921,-0.17,79128.071408,439,47.9534,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":209,"volume":530,"transactions":531,"vwap":532},"2026-08-14",48.06,48.065,47.98,-0.0703,33416.777538,305,48.0218,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",48.0984,48.14,48.0503,0.1003,0.21,23650.225047,213,48.0778,{"date":544,"open":545,"high":546,"low":428,"close":492,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",48,48.04,0.0278,0.06,40945.917673,338,47.9913,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",47.9611,47.88,47.9222,0.0394,0.08,70851.47194,429,47.9207,{"date":563,"open":511,"high":511,"low":555,"close":564,"change":565,"percent_change":101,"volume":566,"transactions":567,"vwap":568},"2026-08-10",47.8828,-0.1422,108482.97098,254,47.9449,{"date":570,"open":449,"high":450,"low":571,"close":572,"change":72,"percent_change":513,"volume":573,"transactions":574,"vwap":575},"2026-08-07",48.01,48.025,56245.889365,292,48.0347,{"date":577,"open":578,"high":545,"low":579,"close":580,"change":219,"percent_change":46,"volume":581,"transactions":582,"vwap":583},"2026-08-06",47.99,47.945,47.955,27678.963736,294,47.9701,{"date":585,"open":457,"high":449,"low":546,"close":586,"change":479,"percent_change":72,"volume":587,"transactions":588,"vwap":589},"2026-08-05",48.055,54915.3039,173,48.0505,{"date":591,"open":493,"high":592,"low":571,"close":493,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":445},"2026-08-04",48.03,0.13,0.27,47750.4789,356,{"date":598,"open":429,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",47.91,47.8745,47.89,-0.11,-0.23,24620.325923,210,47.8973,{"date":608,"open":571,"high":571,"low":609,"close":545,"change":610,"percent_change":602,"volume":611,"transactions":612,"vwap":613},"2026-07-31",47.935,-0.055,20637.712721,166,47.9793,{"date":615,"open":546,"high":616,"low":546,"close":586,"change":617,"percent_change":618,"volume":619,"transactions":298,"vwap":620},"2026-07-30",48.0795,0.0597,0.12,30639.5167,48.0543,{"date":622,"open":592,"high":623,"low":580,"close":624,"change":625,"percent_change":121,"volume":626,"transactions":627,"vwap":628},"2026-07-29",48.0899,47.9953,-0.0553,49369.3367,369,48.0193,{"date":630,"open":546,"high":450,"low":592,"close":631,"change":632,"percent_change":539,"volume":633,"transactions":634,"vwap":635},"2026-07-28",48.0506,0.0986,26394.645512,209,48.0617,{"date":637,"open":578,"high":638,"low":492,"close":639,"change":640,"percent_change":326,"volume":641,"transactions":642,"vwap":643},"2026-07-27",48.005,47.952,-0.003,184910.2578,419,47.9935,{"date":645,"open":427,"high":528,"low":427,"close":580,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",0.025,0.05,42585.42789,280,47.9604,{"date":652,"open":429,"high":428,"low":601,"close":485,"change":653,"percent_change":157,"volume":654,"transactions":655,"vwap":656},"2026-07-23",-0.115,36206.5843,311,47.9232,{"date":658,"open":449,"high":449,"low":592,"close":659,"change":229,"percent_change":209,"volume":660,"transactions":661,"vwap":662},"2026-07-22",48.045,36866.4553,312,48.0474,{"date":664,"open":438,"high":466,"low":665,"close":666,"change":610,"percent_change":602,"volume":667,"transactions":668,"vwap":669},"2026-07-21",48.0803,48.115,42632.669094,237,48.1054,{"date":671,"open":672,"high":672,"low":536,"close":469,"change":673,"percent_change":674,"volume":675,"transactions":541,"vwap":676},"2026-07-20",48.24,-0.075,-0.16,28666.808911,48.1737,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":413,"percent_change":23,"volume":683,"transactions":453,"vwap":684},"2026-07-17",48.25,48.2799,48.23,48.245,58896.523,48.2498,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":145,"percent_change":432,"volume":691,"transactions":453,"vwap":692},"2026-07-16",48.2,48.2399,48.185,48.225,34296.134436,48.2123,{"date":694,"open":469,"high":695,"low":469,"close":682,"change":256,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",48.26,0.23,38850.578922,326,48.229,{"date":701,"open":502,"high":702,"low":502,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-14",48.15,48.135,0.095,0.2,88195.162934,549,48.1156,{"date":710,"open":466,"high":466,"low":546,"close":546,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-13",-0.13,-0.27,35574.915738,255,48.0681,{"date":717,"open":718,"high":719,"low":720,"close":469,"change":610,"percent_change":602,"volume":721,"transactions":9,"vwap":469},"2026-07-10",48.21,48.22,48.16,36800,{"date":723,"open":467,"high":724,"low":467,"close":690,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":690},"2026-07-09",48.265,0.045,0.09,308600,{"date":729,"open":720,"high":730,"low":438,"close":467,"change":731,"percent_change":711,"volume":732,"transactions":9,"vwap":467},"2026-07-08",48.19,-0.065,55000,{"date":734,"open":735,"high":736,"low":672,"close":682,"change":737,"percent_change":442,"volume":738,"transactions":9,"vwap":682},"2026-07-07",48.31,48.325,-0.141,40900,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":412,"volume":745,"transactions":9,"vwap":742},"2026-07-06",48.37,48.386,48.34,0.003,22000,{"date":747,"open":743,"high":748,"low":743,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",48.4,48.383,0.079,0.16,38500,{"date":754,"open":679,"high":755,"low":679,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",48.33,48.304,-0.236,-0.49,111900,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":345,"percent_change":460,"volume":765,"transactions":9,"vwap":764},"2026-06-30",48.59,48.6,48.54,39500,{"date":767,"open":768,"high":769,"low":762,"close":770,"change":413,"percent_change":23,"volume":771,"transactions":9,"vwap":770},"2026-06-29",48.61,48.64,48.63,56300,{"date":773,"open":764,"high":774,"low":764,"close":768,"change":775,"percent_change":256,"volume":776,"transactions":9,"vwap":768},"2026-06-26",48.62,0.055,29900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":775,"percent_change":256,"volume":783,"transactions":9,"vwap":782},"2026-06-25",48.56,48.585,48.545,48.555,27900,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":191,"volume":790,"transactions":9,"vwap":788},"2026-06-24",48.48,48.52,48.5,0.106,24300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":726,"volume":798,"transactions":9,"vwap":796},"2026-06-23",48.395,48.43,48.365,48.394,0.044,78200,{"date":800,"open":755,"high":801,"low":802,"close":803,"change":731,"percent_change":711,"volume":804,"transactions":9,"vwap":803},"2026-06-22",48.355,48.32,48.35,138300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":751,"volume":812,"transactions":9,"vwap":810},"2026-06-18",48.46,48.485,48.41,48.415,0.077,23300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",48.47,48.53,48.335,48.338,-0.167,-0.34,70800,{"date":823,"open":786,"high":816,"low":824,"close":825,"change":826,"percent_change":558,"volume":827,"transactions":9,"vwap":825},"2026-06-16",48.465,48.505,0.039,56200,{"date":829,"open":787,"high":787,"low":824,"close":830,"change":646,"percent_change":647,"volume":831,"transactions":9,"vwap":830},"2026-06-15",48.466,63900,{"date":833,"open":809,"high":834,"low":803,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",48.45,48.441,-0.024,-0.05,48400,{"date":840,"open":695,"high":815,"low":679,"close":824,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":824},"2026-06-11",0.205,0.42,54000,{"date":845,"open":846,"high":847,"low":848,"close":695,"change":432,"percent_change":383,"volume":849,"transactions":9,"vwap":695},"2026-06-10",48.28,48.305,48.235,26000,{"date":851,"open":695,"high":852,"low":718,"close":852,"change":853,"percent_change":296,"volume":854,"transactions":9,"vwap":852},"2026-06-09",48.3,0.085,81000,{"date":856,"open":679,"high":695,"low":687,"close":857,"change":858,"percent_change":412,"volume":859,"transactions":9,"vwap":857},"2026-06-08",48.215,0.007,20600,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",48.27,48.195,48.208,-0.187,-0.39,35100,{"date":869,"open":870,"high":871,"low":870,"close":793,"change":775,"percent_change":256,"volume":872,"transactions":9,"vwap":793},"2026-06-04",48.39,48.428,32600,{"date":874,"open":802,"high":803,"low":735,"close":743,"change":731,"percent_change":711,"volume":875,"transactions":9,"vwap":743},"2026-06-03",363900,{"date":877,"open":878,"high":794,"low":748,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-02",48.42,48.405,0.014,0.03,62100,{"date":884,"open":735,"high":793,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-01",48.29,48.391,-0.227,-0.47,115600,{"date":891,"open":768,"high":892,"low":768,"close":893,"change":894,"percent_change":23,"volume":895,"transactions":9,"vwap":893},"2026-05-29",48.665,48.618,0.018,33200,{"date":897,"open":898,"high":899,"low":898,"close":763,"change":72,"percent_change":900,"volume":901,"transactions":9,"vwap":763},"2026-05-28",48.51,48.605,0.14,17800,{"date":903,"open":898,"high":904,"low":788,"close":816,"change":72,"percent_change":900,"volume":905,"transactions":9,"vwap":816},"2026-05-27",48.55,83600,{"date":907,"open":898,"high":787,"low":794,"close":807,"change":504,"percent_change":191,"volume":908,"transactions":9,"vwap":807},"2026-05-26",153200,{"date":910,"open":794,"high":807,"low":852,"close":801,"change":412,"percent_change":413,"volume":911,"transactions":9,"vwap":801},"2026-05-22",31800,{"date":913,"open":681,"high":741,"low":718,"close":914,"change":915,"percent_change":72,"volume":916,"transactions":9,"vwap":914},"2026-05-21",48.345,0.032,44700,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-20",48.099998,48.36,48.313,0.178,0.37,97900,{"date":926,"open":466,"high":927,"low":450,"close":703,"change":928,"percent_change":712,"volume":929,"transactions":9,"vwap":703},"2026-05-19",48.165,-0.128,40800,{"date":931,"open":735,"high":914,"low":718,"close":932,"change":933,"percent_change":432,"volume":934,"transactions":9,"vwap":932},"2026-05-18",48.263,-0.017,32400,{"date":936,"open":846,"high":735,"low":695,"close":846,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":846},"2026-05-15",-0.175,-0.36,85700,{"date":941,"open":816,"high":816,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-14",48.455,-0.015,-0.03,91900,{"date":947,"open":794,"high":786,"low":879,"close":815,"change":412,"percent_change":413,"volume":948,"transactions":9,"vwap":815},"2026-05-13",31900,{"date":950,"open":834,"high":815,"low":951,"close":807,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":807},"2026-05-12",48.44,-0.088,-0.18,94700,{"date":956,"open":762,"high":763,"low":764,"close":957,"change":958,"percent_change":711,"volume":959,"transactions":9,"vwap":957},"2026-05-11",48.548,-0.062,25800,{"date":961,"open":770,"high":770,"low":962,"close":768,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":768},"2026-05-08",48.595,0.084,0.17,18500,{"date":967,"open":769,"high":968,"low":787,"close":969,"change":970,"percent_change":460,"volume":971,"transactions":9,"vwap":969},"2026-05-07",48.66,48.526,-0.091,84900,{"date":973,"open":763,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-06",48.629,48.57,48.617,0.147,0.3,35600,{"date":981,"open":834,"high":787,"low":834,"close":815,"change":982,"percent_change":593,"volume":983,"transactions":9,"vwap":815},"2026-05-05",0.065,30100,{"date":985,"open":807,"high":807,"low":802,"close":879,"change":219,"percent_change":46,"volume":986,"transactions":9,"vwap":879},"2026-05-04",35400,{"date":988,"open":815,"high":780,"low":815,"close":825,"change":989,"percent_change":306,"volume":990,"transactions":9,"vwap":825},"2026-05-01",-0.137,72600,{"date":992,"open":774,"high":993,"low":774,"close":994,"change":995,"percent_change":593,"volume":996,"transactions":9,"vwap":994},"2026-04-30",48.71,48.642,0.062,248300,{"date":998,"open":968,"high":968,"low":779,"close":999,"change":674,"percent_change":1000,"volume":732,"transactions":9,"vwap":999},"2026-04-29",48.58,-0.33,{"date":1002,"open":993,"high":1003,"low":1004,"close":1005,"change":432,"percent_change":383,"volume":1006,"transactions":9,"vwap":1005},"2026-04-28",48.75,48.683,48.74,19400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":219,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",48.82,48.73,48.78,-0.049,26600,{"date":1015,"open":1010,"high":1016,"low":1010,"close":1017,"change":1018,"percent_change":618,"volume":1019,"transactions":9,"vwap":1017},"2026-04-24",48.835,48.829,0.059,51200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":229,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",48.83,48.85,48.705,48.77,-0.14,48000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":618,"volume":1035,"transactions":9,"vwap":1033},"2026-04-22",48.86,48.87,48.825,48.84,0.058,49200,{"date":1037,"open":1033,"high":1031,"low":1025,"close":1038,"change":1039,"percent_change":38,"volume":1040,"transactions":9,"vwap":1038},"2026-04-21",48.782,-0.108,52900,{"date":1042,"open":1043,"high":1044,"low":1030,"close":1045,"change":326,"percent_change":145,"volume":1046,"transactions":9,"vwap":1045},"2026-04-20",48.9,48.905,48.89,80600,{"date":1048,"open":1049,"high":1050,"low":1045,"close":1043,"change":1051,"percent_change":978,"volume":1052,"transactions":9,"vwap":1043},"2026-04-17",48.91,48.956,0.145,28700,{"date":1054,"open":1033,"high":1023,"low":1010,"close":1055,"change":383,"percent_change":674,"volume":1056,"transactions":9,"vwap":1055},"2026-04-16",48.755,33000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1016,"change":1062,"percent_change":326,"volume":1063,"transactions":9,"vwap":1016},"2026-04-15",48.81,48.845,48.8,-0.005,103200,{"date":1065,"open":1003,"high":1043,"low":1003,"close":1033,"change":726,"percent_change":296,"volume":1066,"transactions":9,"vwap":1033},"2026-04-14",85500,{"date":1068,"open":774,"high":1003,"low":774,"close":1003,"change":287,"percent_change":539,"volume":1069,"transactions":9,"vwap":1003},"2026-04-13",79800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":673,"percent_change":209,"volume":1076,"transactions":9,"vwap":1075},"2026-04-10",48.7,48.725,48.645,48.65,100200,{"date":1078,"open":1079,"high":1011,"low":1080,"close":1073,"change":1081,"percent_change":558,"volume":1082,"transactions":9,"vwap":1073},"2026-04-09",48.655,48.635,0.037,48600,{"date":1084,"open":1085,"high":1061,"low":1075,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-08",48.79,48.688,0.093,0.19,68400,{"date":1091,"open":788,"high":768,"low":1092,"close":962,"change":1093,"percent_change":513,"volume":1094,"transactions":9,"vwap":962},"2026-04-07",48.375,0.075,70300,{"date":1096,"open":815,"high":975,"low":815,"close":787,"change":837,"percent_change":219,"volume":1097,"transactions":9,"vwap":787},"2026-04-06",160700,{"date":1099,"open":951,"high":999,"low":951,"close":975,"change":504,"percent_change":191,"volume":1100,"transactions":9,"vwap":975},"2026-04-02",102100,{"date":1102,"open":878,"high":1103,"low":878,"close":824,"change":1104,"percent_change":116,"volume":1105,"transactions":9,"vwap":824},"2026-04-01",48.515,-0.155,45100,{"date":1107,"open":999,"high":1108,"low":781,"close":774,"change":705,"percent_change":1109,"volume":1110,"transactions":9,"vwap":774},"2026-03-31",48.67,0.41,70400,{"date":1112,"open":951,"high":1113,"low":878,"close":878,"change":1051,"percent_change":978,"volume":1114,"transactions":9,"vwap":878},"2026-03-30",48.49,152800,{"date":1116,"open":719,"high":802,"low":857,"close":1117,"change":943,"percent_change":944,"volume":1118,"transactions":9,"vwap":1117},"2026-03-27",48.275,94800,{"date":1120,"open":942,"high":807,"low":885,"close":885,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":885},"2026-03-26",-0.224,-0.46,163500,{"date":1125,"open":975,"high":975,"low":788,"close":1126,"change":963,"percent_change":964,"volume":1127,"transactions":9,"vwap":1126},"2026-03-25",48.514,146800,{"date":1129,"open":1130,"high":1113,"low":920,"close":794,"change":1131,"percent_change":1026,"volume":1132,"transactions":9,"vwap":794},"2026-03-24",48.38,-0.068,83300,{"date":1134,"open":870,"high":1135,"low":1130,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-23",48.565,48.498,0.153,0.32,114400,{"date":1141,"open":787,"high":787,"low":802,"close":914,"change":442,"percent_change":1142,"volume":1143,"transactions":9,"vwap":914},"2026-03-20",-0.6,117500,{"date":1145,"open":951,"high":1108,"low":951,"close":1080,"change":1146,"percent_change":900,"volume":1147,"transactions":9,"vwap":1080},"2026-03-19",0.069,63600,{"date":1149,"open":1072,"high":1150,"low":1135,"close":1151,"change":1152,"percent_change":820,"volume":1153,"transactions":9,"vwap":1151},"2026-03-18",48.72,48.566,-0.164,51600,{"date":1155,"open":1156,"high":1005,"low":1156,"close":1010,"change":513,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1010},"2026-03-17",48.69,0.31,75500,{"date":1160,"open":769,"high":968,"low":975,"close":999,"change":726,"percent_change":1088,"volume":1161,"transactions":9,"vwap":999},"2026-03-16",226100,{"date":1163,"open":769,"high":1164,"low":1165,"close":1113,"change":1166,"percent_change":157,"volume":1167,"transactions":9,"vwap":1113},"2026-03-13",48.68,48.475,-0.116,69100,{"date":1169,"open":993,"high":993,"low":782,"close":1170,"change":1171,"percent_change":1172,"volume":798,"transactions":9,"vwap":1170},"2026-03-12",48.606,-0.184,-0.38,{"date":1174,"open":1175,"high":1175,"low":1011,"close":1085,"change":1176,"percent_change":1172,"volume":1177,"transactions":9,"vwap":1085},"2026-03-11",48.94,-0.185,164700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":162,"volume":1185,"transactions":9,"vwap":1183},"2026-03-10",48.99,49.09,48.965,48.975,-0.125,57600,{"date":1187,"open":1043,"high":1188,"low":1189,"close":1188,"change":618,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-09",49.099998,48.885,0.24,111000,{"date":1193,"open":1043,"high":1194,"low":1045,"close":137,"change":383,"percent_change":674,"volume":1195,"transactions":9,"vwap":137},"2026-03-06",49.055,95500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":383,"percent_change":674,"volume":1202,"transactions":9,"vwap":1201},"2026-03-05",49.02,49.07,48.995,49.060001,159000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":326,"percent_change":145,"volume":1209,"transactions":9,"vwap":1208},"2026-03-04",49.17,49.19,49.13,49.14,53800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":837,"volume":1217,"transactions":9,"vwap":1215},"2026-03-03",48.97,49.185,48.95,49.15,-0.025,49400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-02",49.21,49.115,49.175,-0.305,-0.62,110600,{"date":1227,"open":1228,"high":25,"low":1229,"close":1230,"change":881,"percent_change":548,"volume":1231,"transactions":9,"vwap":1230},"2026-02-27",49.5,49.463,49.48,29400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":479,"percent_change":72,"volume":1237,"transactions":9,"vwap":1235},"2026-02-26",49.41,49.45,49.39,52400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":944,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-25",49.42,49.435,49.4,49.415,-0.06,46300,{"date":1247,"open":1234,"high":1248,"low":1242,"close":1249,"change":1250,"percent_change":326,"volume":1251,"transactions":9,"vwap":1249},"2026-02-24",49.449,49.445,-0.006,62700,{"date":1253,"open":1242,"high":1254,"low":1236,"close":1255,"change":1256,"percent_change":256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-23",49.46,49.451,0.056,42100,{"date":1259,"open":1260,"high":1234,"low":1261,"close":1262,"change":1263,"percent_change":881,"volume":1264,"transactions":9,"vwap":1262},"2026-02-20",49.37,49.353,49.395,0.015,66400,{"date":1266,"open":1267,"high":1236,"low":1268,"close":1269,"change":1263,"percent_change":881,"volume":983,"transactions":9,"vwap":1269},"2026-02-19",49.34,49.32,49.38,{"date":1271,"open":1272,"high":1269,"low":1273,"close":1274,"change":1275,"percent_change":837,"volume":1276,"transactions":9,"vwap":1274},"2026-02-18",49.36,49.35,49.365,-0.023,30000,{"date":1278,"open":1260,"high":1242,"low":1267,"close":1279,"change":1280,"percent_change":881,"volume":1281,"transactions":9,"vwap":1279},"2026-02-17",49.388,0.013,44600,{"date":1283,"open":1260,"high":1236,"low":1273,"close":1284,"change":558,"percent_change":751,"volume":1285,"transactions":9,"vwap":1284},"2026-02-13",49.375,78300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":287,"percent_change":705,"volume":1292,"transactions":9,"vwap":1291},"2026-02-12",49.23,49.3,49.2,49.295,44300,{"date":1294,"open":1205,"high":1295,"low":1215,"close":1296,"change":326,"percent_change":145,"volume":1297,"transactions":9,"vwap":1296},"2026-02-11",49.26,49.195,111200,{"date":1299,"open":1288,"high":1300,"low":1290,"close":1301,"change":725,"percent_change":726,"volume":1302,"transactions":9,"vwap":1301},"2026-02-10",49.25,49.205,26400,{"date":1304,"open":1207,"high":1205,"low":1305,"close":1306,"change":412,"percent_change":413,"volume":1307,"transactions":9,"vwap":1306},"2026-02-09",49.118,49.16,79700,{"date":1309,"open":1207,"high":1306,"low":1310,"close":1215,"change":1311,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1215},"2026-02-06",49.105,0,85800,{"date":1314,"open":1201,"high":1306,"low":1315,"close":1215,"change":1316,"percent_change":1138,"volume":1317,"transactions":9,"vwap":1215},"2026-02-05",49.043999,0.155,37900,{"date":1319,"open":137,"high":1320,"low":1212,"close":1200,"change":145,"percent_change":432,"volume":959,"transactions":9,"vwap":1200},"2026-02-04",49.0099983,{"date":1322,"open":1323,"high":1198,"low":1212,"close":1324,"change":412,"percent_change":413,"volume":1325,"transactions":9,"vwap":1324},"2026-02-03",49,49.014999,23400,{"date":1327,"open":1328,"high":1328,"low":1323,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-02",49.11,49.0050011,-0.255,-0.52,37500,{"date":1334,"open":1335,"high":1336,"low":1220,"close":1295,"change":1311,"percent_change":1311,"volume":1337,"transactions":9,"vwap":1295},"2026-01-30",49.24,49.27,22800,{"date":1339,"open":1206,"high":1340,"low":1341,"close":1295,"change":725,"percent_change":726,"volume":1342,"transactions":9,"vwap":1295},"2026-01-29",49.275,49.162,50200,{"date":1344,"open":1220,"high":1335,"low":1205,"close":1345,"change":1311,"percent_change":1311,"volume":1346,"transactions":9,"vwap":1345},"2026-01-28",49.215,111700,{"date":1348,"open":1220,"high":1335,"low":1290,"close":1345,"change":1349,"percent_change":412,"volume":983,"transactions":9,"vwap":1345},"2026-01-27",0.004,{"date":1351,"open":1220,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":881,"volume":1356,"transactions":9,"vwap":1354},"2026-01-26",49.22,49.186,49.211,0.016,18900,{"date":1358,"open":1306,"high":1220,"low":1359,"close":1296,"change":548,"percent_change":618,"volume":1360,"transactions":9,"vwap":1296},"2026-01-23",49.12,41400,{"date":1362,"open":1207,"high":1205,"low":1328,"close":1363,"change":1311,"percent_change":1311,"volume":1364,"transactions":9,"vwap":1363},"2026-01-22",49.135,79900,{"date":1366,"open":1201,"high":1215,"low":1194,"close":1363,"change":1367,"percent_change":705,"volume":1368,"transactions":9,"vwap":1363},"2026-01-21",0.098,56500,{"date":1370,"open":1371,"high":1199,"low":1372,"close":1373,"change":1374,"percent_change":46,"volume":1089,"transactions":9,"vwap":1373},"2026-01-20",49.029999,49.025002,49.036999,-0.103,{"date":1376,"open":1306,"high":1377,"low":1221,"close":1208,"change":1378,"percent_change":602,"volume":1379,"transactions":9,"vwap":1208},"2026-01-16",49.165,-0.056,33100,{"date":1381,"open":1352,"high":1335,"low":1382,"close":1383,"change":1384,"percent_change":345,"volume":1276,"transactions":9,"vwap":1383},"2026-01-15",49.18,49.196,-0.044,{"date":1386,"open":1220,"high":1300,"low":1206,"close":1335,"change":548,"percent_change":618,"volume":1387,"transactions":9,"vwap":1335},"2026-01-14",25200,{"date":1389,"open":1306,"high":1206,"low":1390,"close":1382,"change":1391,"percent_change":513,"volume":1392,"transactions":9,"vwap":1382},"2026-01-13",49.145,0.074,38400,{"date":1394,"open":1188,"high":1208,"low":1181,"close":1395,"change":1396,"percent_change":229,"volume":1397,"transactions":9,"vwap":1395},"2026-01-12",49.106,-0.034,74500,{"date":1399,"open":1188,"high":1400,"low":1188,"close":1208,"change":1311,"percent_change":1311,"volume":1401,"transactions":9,"vwap":1208},"2026-01-09",49.182,70100,{"date":1403,"open":1208,"high":1404,"low":1188,"close":1208,"change":837,"percent_change":219,"volume":1405,"transactions":9,"vwap":1208},"2026-01-08",49.148,35200,{"date":1407,"open":1220,"high":1288,"low":1408,"close":1206,"change":145,"percent_change":432,"volume":1409,"transactions":9,"vwap":1206},"2026-01-07",49.177,59200,{"date":1411,"open":1306,"high":1220,"low":1328,"close":1220,"change":647,"percent_change":287,"volume":1412,"transactions":9,"vwap":1220},"2026-01-06",27200,{"date":1414,"open":1207,"high":1415,"low":1416,"close":1306,"change":1417,"percent_change":287,"volume":1418,"transactions":9,"vwap":1306},"2026-01-05",49.187,49.095001,0.049,58300,{"date":1420,"open":1306,"high":1306,"low":1421,"close":1422,"change":1423,"percent_change":944,"volume":1424,"transactions":9,"vwap":1422},"2026-01-02",49.080002,49.111,-0.014,35700,{"date":1426,"open":1207,"high":1206,"low":1359,"close":1427,"change":1428,"percent_change":1026,"volume":1360,"transactions":9,"vwap":1427},"2025-12-31",49.125,-0.071,{"date":1430,"open":1215,"high":1352,"low":1215,"close":1383,"change":393,"percent_change":326,"volume":1431,"transactions":9,"vwap":1383},"2025-12-30",55900,{"date":1433,"open":1306,"high":1220,"low":1215,"close":1290,"change":881,"percent_change":548,"volume":1434,"transactions":9,"vwap":1290},"2025-12-29",25100,{"date":1436,"open":1306,"high":1205,"low":1328,"close":1205,"change":725,"percent_change":726,"volume":1437,"transactions":9,"vwap":1205},"2025-12-26",35800,{"date":1439,"open":1440,"high":1207,"low":1441,"close":1427,"change":504,"percent_change":539,"volume":1231,"transactions":9,"vwap":1427},"2025-12-24",49.049999,49.040001,{"date":1443,"open":1214,"high":1441,"low":1444,"close":1198,"change":1311,"percent_change":1311,"volume":1445,"transactions":9,"vwap":1198},"2025-12-23",48.93,47700,{"date":1447,"open":1371,"high":1371,"low":1180,"close":1198,"change":1062,"percent_change":326,"volume":1245,"transactions":9,"vwap":1198},"2025-12-22",{"date":1449,"open":1450,"high":1440,"low":1320,"close":1372,"change":1451,"percent_change":106,"volume":1452,"transactions":9,"vwap":1372},"2025-12-19",49.035,-0.235,70000,{"date":1454,"open":1336,"high":1455,"low":1345,"close":1295,"change":726,"percent_change":296,"volume":1317,"transactions":9,"vwap":1295},"2025-12-18",49.28,{"date":1457,"open":1215,"high":1382,"low":1208,"close":1205,"change":1458,"percent_change":326,"volume":1459,"transactions":9,"vwap":1205},"2025-12-17",-0.007,47000,{"date":1461,"open":1359,"high":1462,"low":1463,"close":1408,"change":995,"percent_change":593,"volume":1464,"transactions":9,"vwap":1408},"2025-12-16",49.189,49.103,36900,{"date":1466,"open":1208,"high":1306,"low":1421,"close":1221,"change":1467,"percent_change":647,"volume":1468,"transactions":9,"vwap":1221},"2025-12-15",0.026,56100,{"date":1470,"open":1181,"high":1359,"low":1199,"close":1471,"change":1472,"percent_change":674,"volume":849,"transactions":9,"vwap":1471},"2025-12-12",49.089001,-0.081,{"date":1474,"open":1288,"high":1475,"low":1476,"close":1205,"change":1477,"percent_change":145,"volume":1478,"transactions":9,"vwap":1205},"2025-12-11",49.249,49.132,-0.012,47300,{"date":1480,"open":1320,"high":1206,"low":1320,"close":1400,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1400},"2025-12-10",0.142,0.29,55100,{"date":1485,"open":1188,"high":1188,"low":1372,"close":1441,"change":1486,"percent_change":345,"volume":1487,"transactions":9,"vwap":1441},"2025-12-09",-0.046,40500,{"date":1489,"open":1188,"high":1328,"low":1441,"close":1490,"change":1491,"percent_change":209,"volume":1492,"transactions":9,"vwap":1490},"2025-12-08",49.085999,-0.074,41000,{"date":1494,"open":1382,"high":1213,"low":1359,"close":1306,"change":1311,"percent_change":1311,"volume":1392,"transactions":9,"vwap":1306},"2025-12-05",{"date":1496,"open":1382,"high":1382,"low":1208,"close":1306,"change":731,"percent_change":711,"volume":1497,"transactions":9,"vwap":1306},"2025-12-04",21400,{"date":1499,"open":1206,"high":1500,"low":1377,"close":1501,"change":72,"percent_change":900,"volume":1325,"transactions":9,"vwap":1501},"2025-12-03",49.231,49.225,{"date":1503,"open":1328,"high":1306,"low":1188,"close":1504,"change":479,"percent_change":72,"volume":1505,"transactions":9,"vwap":1504},"2025-12-02",49.155,30200,{"date":1507,"open":1208,"high":1208,"low":1508,"close":1359,"change":1509,"percent_change":1142,"volume":838,"transactions":9,"vwap":1359},"2025-12-01",49.082001,-0.295,{"date":1511,"open":1240,"high":1512,"low":1260,"close":1243,"change":1216,"percent_change":837,"volume":1513,"transactions":9,"vwap":1243},"2025-11-28",49.43,22400,{"date":1515,"open":1272,"high":1235,"low":1516,"close":1517,"change":548,"percent_change":618,"volume":1518,"transactions":9,"vwap":1517},"2025-11-26",49.33,49.44,23000,{"date":1520,"open":1521,"high":1512,"low":1455,"close":1269,"change":287,"percent_change":705,"volume":1522,"transactions":9,"vwap":1269},"2025-11-25",49.29,42900,{"date":1524,"open":1295,"high":1455,"low":1352,"close":1455,"change":548,"percent_change":618,"volume":1056,"transactions":9,"vwap":1455},"2025-11-24",{"date":1526,"open":1206,"high":1352,"low":1208,"close":1352,"change":900,"percent_change":1482,"volume":1527,"transactions":9,"vwap":1352},"2025-11-21",103500,{"date":1529,"open":1205,"high":1205,"low":1201,"close":1421,"change":1530,"percent_change":548,"volume":1531,"transactions":9,"vwap":1421},"2025-11-20",0.029,496700,{"date":1533,"open":1359,"high":1359,"low":1534,"close":1535,"change":1477,"percent_change":145,"volume":1536,"transactions":9,"vwap":1535},"2025-11-19",49.034,49.050999,35900,{"date":1538,"open":1199,"high":1328,"low":1371,"close":1539,"change":1540,"percent_change":72,"volume":1541,"transactions":9,"vwap":1539},"2025-11-18",49.063,0.033,40000,{"date":1543,"open":1198,"high":1201,"low":1320,"close":1371,"change":1263,"percent_change":881,"volume":1544,"transactions":9,"vwap":1371},"2025-11-17",42800,{"date":1546,"open":1328,"high":1328,"low":1320,"close":1324,"change":610,"percent_change":602,"volume":1547,"transactions":9,"vwap":1324},"2025-11-14",43600,{"date":1549,"open":1199,"high":1188,"low":1441,"close":1199,"change":383,"percent_change":674,"volume":1550,"transactions":9,"vwap":1199},"2025-11-13",64900,{"date":1552,"open":1306,"high":1306,"low":1359,"close":1215,"change":837,"percent_change":219,"volume":1553,"transactions":9,"vwap":1215},"2025-11-12",42200,{"date":1555,"open":1328,"high":1290,"low":1328,"close":1290,"change":593,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1290},"2025-11-11",0.26,30400,{"date":1559,"open":1201,"high":1181,"low":1440,"close":1199,"change":412,"percent_change":413,"volume":1560,"transactions":9,"vwap":1199},"2025-11-10",39400,{"date":1562,"open":1201,"high":1188,"low":1441,"close":1201,"change":145,"percent_change":432,"volume":1563,"transactions":9,"vwap":1201},"2025-11-07",36100,{"date":1565,"open":1441,"high":1181,"low":1441,"close":1421,"change":618,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1421},"2025-11-06",0.25,22600,{"date":1569,"open":1214,"high":1320,"low":1175,"close":1570,"change":229,"percent_change":1026,"volume":1571,"transactions":9,"vwap":1570},"2025-11-05",48.96,17500,{"date":1573,"open":1198,"high":1328,"low":1574,"close":1371,"change":1575,"percent_change":548,"volume":1576,"transactions":9,"vwap":1371},"2025-11-04",49.0029984,0.027,26900,{"date":1578,"open":1180,"high":1198,"low":1212,"close":1574,"change":887,"percent_change":1122,"volume":1579,"transactions":9,"vwap":1574},"2025-11-03",50100,{"date":1581,"open":1289,"high":1289,"low":1352,"close":1288,"change":1582,"percent_change":229,"volume":867,"transactions":9,"vwap":1288},"2025-10-31",-0.035,{"date":1584,"open":1335,"high":1585,"low":1352,"close":1586,"change":1587,"percent_change":711,"volume":1588,"transactions":9,"vwap":1586},"2025-10-30",49.299,49.265,-0.063,23500,{"date":1590,"open":1228,"high":1228,"low":1591,"close":1592,"change":1593,"percent_change":150,"volume":1594,"transactions":9,"vwap":1592},"2025-10-29",49.314,49.328,-0.172,19800,{"date":1596,"open":1254,"high":1597,"low":1235,"close":1228,"change":412,"percent_change":413,"volume":1598,"transactions":9,"vwap":1228},"2025-10-28",49.51,38200,{"date":1600,"open":1235,"high":1228,"low":1234,"close":1601,"change":413,"percent_change":23,"volume":1602,"transactions":9,"vwap":1601},"2025-10-27",49.49,32000,{"date":1604,"open":1601,"high":1601,"low":1517,"close":1605,"change":775,"percent_change":256,"volume":1606,"transactions":9,"vwap":1605},"2025-10-24",49.47,17300,{"date":1608,"open":1512,"high":1517,"low":1234,"close":1243,"change":944,"percent_change":1244,"volume":911,"transactions":9,"vwap":1243},"2025-10-23",{"date":1610,"open":1512,"high":1611,"low":1236,"close":1249,"change":412,"percent_change":413,"volume":1612,"transactions":9,"vwap":1249},"2025-10-22",49.453,56400,{"date":1614,"open":1615,"high":1601,"low":1512,"close":1241,"change":1263,"percent_change":881,"volume":1392,"transactions":9,"vwap":1241},"2025-10-21",49.454,{"date":1617,"open":1236,"high":1240,"low":1236,"close":1240,"change":775,"percent_change":256,"volume":1618,"transactions":9,"vwap":1240},"2025-10-20",25000,{"date":1620,"open":1242,"high":1240,"low":1273,"close":1274,"change":1244,"percent_change":121,"volume":1621,"transactions":9,"vwap":1274},"2025-10-17",42300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":704,"percent_change":1088,"volume":1628,"transactions":9,"vwap":1627},"2025-10-16",49.336,49.436,49.321,49.425,22300,{"date":1630,"open":1261,"high":1631,"low":1632,"close":1516,"change":412,"percent_change":413,"volume":1633,"transactions":9,"vwap":1516},"2025-10-15",49.383,49.285,28400,{"date":1635,"open":1382,"high":1636,"low":1382,"close":1268,"change":982,"percent_change":593,"volume":1547,"transactions":9,"vwap":1268},"2025-10-14",49.338,{"date":1638,"open":1306,"high":1336,"low":1306,"close":1639,"change":256,"percent_change":191,"volume":1640,"transactions":9,"vwap":1639},"2025-10-13",49.255,15700,{"date":1642,"open":1206,"high":1290,"low":1643,"close":1390,"change":479,"percent_change":72,"volume":1644,"transactions":9,"vwap":1390},"2025-10-10",49.136,19000,{"date":1646,"open":1359,"high":1207,"low":1421,"close":1328,"change":432,"percent_change":383,"volume":1647,"transactions":9,"vwap":1328},"2025-10-09",15800,{"date":1649,"open":1206,"high":1206,"low":1359,"close":1215,"change":1650,"percent_change":383,"volume":1651,"transactions":9,"vwap":1215},"2025-10-08",-0.041,34400,{"date":1653,"open":1207,"high":1296,"low":1207,"close":1654,"change":1655,"percent_change":296,"volume":1656,"transactions":9,"vwap":1654},"2025-10-07",49.191,0.086,45000,{"date":1658,"open":1328,"high":1306,"low":1310,"close":1310,"change":673,"percent_change":209,"volume":1659,"transactions":9,"vwap":1310},"2025-10-06",31400,{"date":1661,"open":1352,"high":1352,"low":1205,"close":1382,"change":1216,"percent_change":837,"volume":1662,"transactions":9,"vwap":1382},"2025-10-03",36600,{"date":1664,"open":1215,"high":1352,"low":1215,"close":1301,"change":1081,"percent_change":558,"volume":1665,"transactions":9,"vwap":1301},"2025-10-02",45800,{"date":1667,"open":1306,"high":1382,"low":1359,"close":1668,"change":1669,"percent_change":520,"volume":1670,"transactions":9,"vwap":1668},"2025-10-01",49.168,-0.082,37100,{"date":1672,"open":1336,"high":1521,"low":1352,"close":1300,"change":1673,"percent_change":413,"volume":1674,"transactions":9,"vwap":1300},"2025-09-30",0.011,44200,{"date":1676,"open":1220,"high":1677,"low":1306,"close":1678,"change":1679,"percent_change":751,"volume":1680,"transactions":9,"vwap":1678},"2025-09-29",49.248,49.239,0.078,48700,{"date":1682,"open":1205,"high":1382,"low":1683,"close":1684,"change":1575,"percent_change":647,"volume":1685,"transactions":9,"vwap":1684},"2025-09-26",49.126,49.161,42500,{"date":1687,"open":1208,"high":1390,"low":1421,"close":1688,"change":970,"percent_change":953,"volume":1689,"transactions":9,"vwap":1688},"2025-09-25",49.134,46400,{"date":1691,"open":1521,"high":1521,"low":1220,"close":1501,"change":383,"percent_change":674,"volume":1692,"transactions":9,"vwap":1501},"2025-09-24",31300,{"date":1694,"open":1521,"high":1695,"low":1295,"close":1695,"change":646,"percent_change":647,"volume":1696,"transactions":9,"vwap":1695},"2025-09-23",49.305,34600,{"date":1698,"open":1699,"high":1260,"low":1295,"close":1455,"change":944,"percent_change":1244,"volume":1700,"transactions":9,"vwap":1455},"2025-09-22",49.31,79100,{"date":1702,"open":1289,"high":1703,"low":1521,"close":1699,"change":412,"percent_change":413,"volume":1704,"transactions":9,"vwap":1699},"2025-09-19",49.313,19500,{"date":1706,"open":1521,"high":1707,"low":1300,"close":1289,"change":944,"percent_change":1244,"volume":1409,"transactions":9,"vwap":1289},"2025-09-18",49.315,{"date":1709,"open":1234,"high":1254,"low":1695,"close":1516,"change":1244,"percent_change":121,"volume":1710,"transactions":9,"vwap":1516},"2025-09-17",24000,{"date":1712,"open":1269,"high":1234,"low":1272,"close":1236,"change":1713,"percent_change":412,"volume":1714,"transactions":9,"vwap":1236},"2025-09-16",0.005,54500,{"date":1716,"open":1267,"high":1236,"low":1267,"close":1717,"change":1093,"percent_change":513,"volume":986,"transactions":9,"vwap":1717},"2025-09-15",49.385,{"date":1719,"open":1720,"high":1268,"low":1721,"close":1699,"change":944,"percent_change":1244,"volume":1379,"transactions":9,"vwap":1699},"2025-09-12",49.318,49.264,{"date":1723,"open":1699,"high":1284,"low":1521,"close":1267,"change":726,"percent_change":296,"volume":1724,"transactions":9,"vwap":1267},"2025-09-11",61300,{"date":1726,"open":1336,"high":1699,"low":1300,"close":1300,"change":23,"percent_change":558,"volume":1727,"transactions":9,"vwap":1300},"2025-09-10",34100,{"date":1729,"open":1352,"high":1300,"low":1341,"close":1220,"change":1216,"percent_change":837,"volume":895,"transactions":9,"vwap":1220},"2025-09-09",{"date":1731,"open":1336,"high":1268,"low":1220,"close":1732,"change":826,"percent_change":558,"volume":1733,"transactions":9,"vwap":1732},"2025-09-08",49.235,64200,{"date":1735,"open":1300,"high":1300,"low":1206,"close":1383,"change":1736,"percent_change":594,"volume":1612,"transactions":9,"vwap":1383},"2025-09-05",0.131,{"date":1738,"open":137,"high":1739,"low":1175,"close":1740,"change":1741,"percent_change":317,"volume":1742,"transactions":9,"vwap":1740},"2025-09-04",49.067001,49.064999,0.168,26100,{"date":1744,"open":1061,"high":1745,"low":1061,"close":1746,"change":1747,"percent_change":1190,"volume":1748,"transactions":9,"vwap":1746},"2025-09-03",48.918,48.897,0.116,49800,{"date":1750,"open":1150,"high":1085,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-02",48.715,48.781,-0.329,-0.67,63100,{"date":1757,"open":1440,"high":1328,"low":1758,"close":1328,"change":647,"percent_change":287,"volume":1710,"transactions":9,"vwap":1328},"2025-08-29",49.021999,{"date":1760,"open":1440,"high":1421,"low":1761,"close":1201,"change":1263,"percent_change":881,"volume":1762,"transactions":9,"vwap":1201},"2025-08-28",49.046001,35500,{"date":1764,"open":1212,"high":1765,"low":1182,"close":1765,"change":23,"percent_change":558,"volume":1766,"transactions":9,"vwap":1765},"2025-08-27",49.044998,46000,{"date":1768,"open":1212,"high":1320,"low":1175,"close":1329,"change":982,"percent_change":593,"volume":1769,"transactions":9,"vwap":1329},"2025-08-26",34800,{"date":1771,"open":1214,"high":1212,"low":1033,"close":1175,"change":731,"percent_change":711,"volume":1772,"transactions":9,"vwap":1175},"2025-08-25",29700,{"date":1774,"open":1023,"high":1450,"low":1775,"close":1329,"change":696,"percent_change":73,"volume":1776,"transactions":9,"vwap":1329},"2025-08-22",48.76,36200,{"date":1778,"open":1033,"high":1033,"low":1779,"close":1780,"change":219,"percent_change":496,"volume":1006,"transactions":9,"vwap":1780},"2025-08-21",48.751,48.775,{"date":1782,"open":1023,"high":1049,"low":1016,"close":1783,"change":412,"percent_change":413,"volume":1576,"transactions":9,"vwap":1783},"2025-08-20",48.875,{"date":1785,"open":1023,"high":1786,"low":1033,"close":1787,"change":647,"percent_change":287,"volume":1788,"transactions":9,"vwap":1787},"2025-08-19",48.88,48.865,31000,{"date":1790,"open":1030,"high":1030,"low":1061,"close":1791,"change":944,"percent_change":1244,"volume":1792,"transactions":9,"vwap":1791},"2025-08-18",48.815,32900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1060,"change":933,"percent_change":944,"volume":929,"transactions":9,"vwap":1060},"2025-08-15",48.881,48.895,48.834,{"date":1799,"open":1030,"high":1045,"low":1033,"close":1800,"change":1801,"percent_change":209,"volume":1772,"transactions":9,"vwap":1800},"2025-08-14",48.862,-0.073,{"date":1803,"open":1444,"high":1214,"low":1804,"close":1805,"change":618,"percent_change":1566,"volume":1806,"transactions":9,"vwap":1805},"2025-08-13",48.912,48.935,32100,{"date":1808,"open":1055,"high":1009,"low":1003,"close":1791,"change":548,"percent_change":618,"volume":1766,"transactions":9,"vwap":1791},"2025-08-12",{"date":1810,"open":1775,"high":1085,"low":1003,"close":1055,"change":646,"percent_change":647,"volume":1811,"transactions":9,"vwap":1055},"2025-08-11",24900,{"date":1813,"open":1061,"high":1059,"low":1010,"close":1010,"change":1814,"percent_change":520,"volume":1815,"transactions":9,"vwap":1010},"2025-08-08",-0.085,21900,{"date":1817,"open":1023,"high":1030,"low":1085,"close":1791,"change":1423,"percent_change":944,"volume":1818,"transactions":9,"vwap":1791},"2025-08-07",51100,{"date":1820,"open":1061,"high":1821,"low":1003,"close":1017,"change":1822,"percent_change":647,"volume":1405,"transactions":9,"vwap":1017},"2025-08-06",48.869,0.023,{"date":1824,"open":1011,"high":1009,"low":1025,"close":1825,"change":1396,"percent_change":229,"volume":1826,"transactions":9,"vwap":1825},"2025-08-05",48.806,58200,{"date":1828,"open":1022,"high":1033,"low":1775,"close":1033,"change":23,"percent_change":558,"volume":1829,"transactions":9,"vwap":1033},"2025-08-04",101100,{"date":1831,"open":1010,"high":1059,"low":968,"close":1061,"change":256,"percent_change":696,"volume":1832,"transactions":9,"vwap":1061},"2025-08-01",44500,{"date":1834,"open":1003,"high":1003,"low":1108,"close":1156,"change":413,"percent_change":23,"volume":965,"transactions":9,"vwap":1156},"2025-07-31",{"date":1836,"open":1156,"high":1837,"low":892,"close":1108,"change":673,"percent_change":209,"volume":986,"transactions":9,"vwap":1108},"2025-07-30",48.774,{"date":1839,"open":1156,"high":1840,"low":892,"close":1840,"change":1841,"percent_change":1190,"volume":1842,"transactions":9,"vwap":1840},"2025-07-29",48.745,0.115,50600,{"date":1844,"open":968,"high":968,"low":768,"close":770,"change":1582,"percent_change":229,"volume":1845,"transactions":9,"vwap":770},"2025-07-28",58500,{"date":1847,"open":774,"high":1108,"low":762,"close":892,"change":1848,"percent_change":296,"volume":1598,"transactions":9,"vwap":892},"2025-07-25",0.088,{"date":1850,"open":779,"high":774,"low":1851,"close":1852,"change":1853,"percent_change":383,"volume":1710,"transactions":9,"vwap":1852},"2025-07-24",48.546,48.577,-0.038,{"date":1855,"open":1108,"high":1108,"low":768,"close":1856,"change":1857,"percent_change":674,"volume":1217,"transactions":9,"vwap":1856},"2025-07-23",48.615,-0.078,{"date":1859,"open":968,"high":1072,"low":1075,"close":1860,"change":1861,"percent_change":593,"volume":1594,"transactions":9,"vwap":1860},"2025-07-22",48.693,0.063,{"date":1863,"open":968,"high":968,"low":763,"close":770,"change":704,"percent_change":705,"volume":1864,"transactions":9,"vwap":770},"2025-07-21",93900,{"date":1866,"open":816,"high":1867,"low":787,"close":1868,"change":1679,"percent_change":751,"volume":1869,"transactions":9,"vwap":1868},"2025-07-18",48.557,48.535,19600,{"date":1871,"open":1872,"high":786,"low":1873,"close":1874,"change":1875,"percent_change":726,"volume":934,"transactions":9,"vwap":1874},"2025-07-17",48.445,48.431,48.457,0.042,{"date":1877,"open":809,"high":951,"low":801,"close":810,"change":1093,"percent_change":751,"volume":1878,"transactions":9,"vwap":810},"2025-07-16",55800,{"date":1880,"open":951,"high":834,"low":802,"close":743,"change":345,"percent_change":460,"volume":1522,"transactions":9,"vwap":743},"2025-07-15",{"date":1882,"open":951,"high":951,"low":1130,"close":794,"change":1263,"percent_change":881,"volume":1883,"transactions":9,"vwap":794},"2025-07-14",49700,{"date":1885,"open":834,"high":834,"low":748,"close":810,"change":1886,"percent_change":38,"volume":1887,"transactions":9,"vwap":810},"2025-07-11",-0.105,37400,{"date":1889,"open":898,"high":1890,"low":807,"close":787,"change":412,"percent_change":413,"volume":1891,"transactions":9,"vwap":787},"2025-07-10",48.527,43100,{"date":1893,"open":878,"high":816,"low":809,"close":898,"change":900,"percent_change":1482,"volume":1894,"transactions":9,"vwap":898},"2025-07-09",39700,{"date":1896,"open":870,"high":748,"low":803,"close":741,"change":229,"percent_change":1026,"volume":939,"transactions":9,"vwap":741},"2025-07-08",{"date":1898,"open":764,"high":764,"low":809,"close":951,"change":345,"percent_change":460,"volume":1899,"transactions":9,"vwap":951},"2025-07-07",122600,{"date":1901,"open":779,"high":1902,"low":787,"close":816,"change":229,"percent_change":1026,"volume":1903,"transactions":9,"vwap":816},"2025-07-03",48.575,28300,{"date":1905,"open":975,"high":899,"low":764,"close":763,"change":412,"percent_change":413,"volume":1906,"transactions":9,"vwap":763},"2025-07-02",28100,{"date":1908,"open":999,"high":774,"low":816,"close":762,"change":460,"percent_change":866,"volume":983,"transactions":9,"vwap":762},"2025-07-01",{"date":1910,"open":1775,"high":1011,"low":1024,"close":1011,"change":256,"percent_change":696,"volume":1911,"transactions":9,"vwap":1011},"2025-06-30",121000,{"date":1913,"open":1075,"high":1010,"low":770,"close":1108,"change":326,"percent_change":145,"volume":1766,"transactions":9,"vwap":1108},"2025-06-27",{"date":1915,"open":770,"high":1156,"low":763,"close":1164,"change":256,"percent_change":696,"volume":1651,"transactions":9,"vwap":1164},"2025-06-26",{"date":1917,"open":975,"high":763,"low":816,"close":975,"change":944,"percent_change":1244,"volume":1628,"transactions":9,"vwap":975},"2025-06-25",{"date":1919,"open":786,"high":768,"low":807,"close":763,"change":618,"percent_change":1566,"volume":1920,"transactions":9,"vwap":763},"2025-06-24",41600,{"date":1922,"open":951,"high":1923,"low":809,"close":786,"change":287,"percent_change":539,"volume":1040,"transactions":9,"vwap":786},"2025-06-23",48.511,{"date":1925,"open":852,"high":793,"low":1117,"close":1130,"change":72,"percent_change":900,"volume":1926,"transactions":9,"vwap":1130},"2025-06-20",28500,{"date":1928,"open":755,"high":870,"low":862,"close":735,"change":479,"percent_change":72,"volume":1929,"transactions":9,"vwap":735},"2025-06-18",92900,{"date":1931,"open":679,"high":1932,"low":718,"close":1117,"change":548,"percent_change":618,"volume":1312,"transactions":9,"vwap":1117},"2025-06-17",48.285,{"date":1934,"open":672,"high":1935,"low":718,"close":857,"change":1062,"percent_change":326,"volume":1936,"transactions":9,"vwap":857},"2025-06-16",48.295,20400,{"date":1938,"open":885,"high":885,"low":469,"close":719,"change":653,"percent_change":157,"volume":1939,"transactions":9,"vwap":719},"2025-06-13",79300,{"date":1941,"open":846,"high":743,"low":846,"close":817,"change":726,"percent_change":1088,"volume":1942,"transactions":9,"vwap":817},"2025-06-12",58000,{"date":1944,"open":718,"high":1945,"low":467,"close":682,"change":1946,"percent_change":1556,"volume":1947,"transactions":9,"vwap":682},"2025-06-11",48.255,0.125,40200,{"date":1949,"open":702,"high":720,"low":450,"close":439,"change":548,"percent_change":618,"volume":1950,"transactions":9,"vwap":439},"2025-06-10",17100,{"date":1952,"open":1953,"high":450,"low":1954,"close":1955,"change":548,"percent_change":618,"volume":1956,"transactions":9,"vwap":1955},"2025-06-09",48.029999,48.0099983,48.060001,49500,{"date":1958,"open":1959,"high":449,"low":1960,"close":545,"change":603,"percent_change":106,"volume":1961,"transactions":9,"vwap":545},"2025-06-06",48.049999,47.989,32700,{"date":1963,"open":672,"high":695,"low":720,"close":681,"change":944,"percent_change":1244,"volume":1964,"transactions":9,"vwap":681},"2025-06-05",38300,{"date":1966,"open":718,"high":846,"low":467,"close":695,"change":296,"percent_change":923,"volume":783,"transactions":9,"vwap":695},"2025-06-04",{"date":1968,"open":466,"high":720,"low":1955,"close":1969,"change":1311,"percent_change":1311,"volume":1621,"transactions":9,"vwap":1969},"2025-06-03",48.080002,{"date":1971,"open":450,"high":450,"low":493,"close":1969,"change":162,"percent_change":1331,"volume":934,"transactions":9,"vwap":1969},"2025-06-02",{"date":1973,"open":862,"high":803,"low":679,"close":755,"change":558,"percent_change":964,"volume":1772,"transactions":9,"vwap":755},"2025-05-30",{"date":1975,"open":718,"high":724,"low":718,"close":679,"change":287,"percent_change":539,"volume":849,"transactions":9,"vwap":679},"2025-05-29",{"date":1977,"open":469,"high":469,"low":450,"close":702,"change":432,"percent_change":383,"volume":1978,"transactions":9,"vwap":702},"2025-05-28",24200,{"date":1980,"open":438,"high":1981,"low":1982,"close":730,"change":900,"percent_change":1482,"volume":1983,"transactions":9,"vwap":730},"2025-05-27",48.212,48.105,31600,{"date":1985,"open":438,"high":438,"low":493,"close":1959,"change":479,"percent_change":72,"volume":1153,"transactions":9,"vwap":1959},"2025-05-23",{"date":1987,"open":599,"high":1988,"low":555,"close":1989,"change":1841,"percent_change":1190,"volume":1990,"transactions":9,"vwap":1989},"2025-05-22",48.025002,48.014999,83900,{"date":1992,"open":1953,"high":1953,"low":555,"close":429,"change":46,"percent_change":1993,"volume":1994,"transactions":9,"vwap":429},"2025-05-21",-0.44,35000,{"date":1996,"open":720,"high":720,"low":1959,"close":438,"change":944,"percent_change":1244,"volume":979,"transactions":9,"vwap":438},"2025-05-20",{"date":1998,"open":492,"high":536,"low":428,"close":536,"change":23,"percent_change":558,"volume":1999,"transactions":9,"vwap":536},"2025-05-19",130300,{"date":2001,"open":467,"high":467,"low":449,"close":919,"change":23,"percent_change":558,"volume":2002,"transactions":9,"vwap":919},"2025-05-16",20200,{"date":2004,"open":428,"high":1955,"low":2005,"close":1955,"change":191,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1955},"2025-05-15",47.922,0.46,20100,{"date":2009,"open":492,"high":477,"low":2010,"close":2011,"change":602,"percent_change":603,"volume":1553,"transactions":9,"vwap":2011},"2025-05-14",47.831,47.84,{"date":2013,"open":477,"high":477,"low":2014,"close":492,"change":548,"percent_change":593,"volume":2015,"transactions":9,"vwap":492},"2025-05-13",47.905,51900,{"date":2017,"open":601,"high":2018,"low":510,"close":601,"change":432,"percent_change":383,"volume":2019,"transactions":9,"vwap":601},"2025-05-12",47.925,41100,{"date":2021,"open":493,"high":2022,"low":485,"close":485,"change":1311,"percent_change":1311,"volume":2023,"transactions":9,"vwap":485},"2025-05-09",48.028999,59000,{"date":2025,"open":1955,"high":1955,"low":2018,"close":485,"change":2026,"percent_change":267,"volume":2027,"transactions":9,"vwap":485},"2025-05-08",-0.123,25300,{"date":2029,"open":2030,"high":450,"low":545,"close":2031,"change":2032,"percent_change":618,"volume":2033,"transactions":9,"vwap":2031},"2025-05-07",48.034,48.053001,0.057,40100,{"date":2035,"open":427,"high":545,"low":601,"close":2036,"change":1655,"percent_change":296,"volume":2037,"transactions":9,"vwap":2036},"2025-05-06",47.996,30500,{"date":2039,"open":510,"high":427,"low":2040,"close":599,"change":412,"percent_change":413,"volume":2041,"transactions":9,"vwap":599},"2025-05-05",47.83,62600,{"date":2043,"open":511,"high":578,"low":555,"close":429,"change":602,"percent_change":603,"volume":2044,"transactions":9,"vwap":429},"2025-05-02",56600,{"date":2046,"open":469,"high":469,"low":1954,"close":1954,"change":442,"percent_change":1142,"volume":2047,"transactions":9,"vwap":1954},"2025-05-01",59800,{"date":2049,"open":735,"high":920,"low":695,"close":852,"change":1582,"percent_change":229,"volume":1651,"transactions":9,"vwap":852},"2025-04-30",{"date":2051,"open":695,"high":741,"low":695,"close":817,"change":775,"percent_change":256,"volume":901,"transactions":9,"vwap":817},"2025-04-29",{"date":2053,"open":702,"high":885,"low":536,"close":846,"change":726,"percent_change":1088,"volume":2054,"transactions":9,"vwap":846},"2025-04-28",36400,{"date":180,"open":1969,"high":687,"low":1969,"close":730,"change":256,"percent_change":696,"volume":1906,"transactions":9,"vwap":730}]