[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USVN":3,"homepage-market-summary":27,"stock-historical-USVN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USVN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"US Treasury 7 Year Note ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3568,1.977132,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},45.38,45.383,-0.003,-0.01,1281,49.29,45.205,1693.234793625498,4.3,887,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},1671,609801.9332,-6.25,"2025-04-28",[181,184,191,201,209,217,226,236,244,253,261,269,277,287,295,302,310,317,327,335,343,353,361,369,376,385,394,401,411,419,430,439,448,455,463,472,479,486,492,500,507,514,520,527,535,542,549,556,563,570,576,583,589,597,606,613,620,626,634,641,648,656,665,673,681,688,696,699,706,713,720,727,733,737,743,748,752,756,761,766,770,778,781,786,789,793,800,805,809,815,819,825,830,835,842,847,851,857,864,870,876,882,886,892,897,901,906,911,918,922,927,932,938,941,945,949,953,957,960,966,973,976,979,983,987,992,996,1001,1009,1016,1020,1024,1030,1036,1042,1046,1051,1056,1063,1070,1075,1079,1086,1090,1095,1099,1105,1110,1117,1122,1128,1133,1137,1142,1150,1156,1162,1168,1174,1180,1188,1192,1196,1202,1205,1212,1217,1222,1227,1232,1236,1242,1247,1252,1258,1263,1267,1270,1273,1277,1283,1290,1295,1301,1307,1311,1316,1320,1326,1330,1335,1340,1344,1347,1350,1355,1360,1366,1371,1373,1376,1380,1386,1391,1393,1396,1400,1406,1408,1411,1413,1416,1419,1423,1428,1434,1438,1441,1445,1449,1455,1458,1461,1464,1467,1470,1474,1477,1480,1482,1485,1488,1492,1494,1498,1501,1503,1507,1510,1512,1516,1521,1527,1531,1534,1538,1543,1547,1550,1557,1562,1568,1570,1573,1575,1578,1580,1584,1586,1589,1592,1596,1599,1601,1603,1605,1609,1613,1616,1621,1624,1627,1631,1634,1637,1641,1644,1648,1652,1655,1660,1664,1667,1671,1674,1678,1682,1686,1693,1696,1698,1702,1705,1707,1709,1711,1713,1716,1720,1725,1728,1733,1737,1741,1744,1748,1752,1755,1761,1765,1770,1775,1779,1783,1787,1792,1795,1797,1802,1807,1812,1818,1821,1824,1826,1832,1836,1840,1843,1846,1850,1853,1855,1861,1865,1870,1874,1878,1884,1889,1894,1898,1901,1903,1906,1909,1914,1918,1923,1925,1927,1929,1934,1937,1941,1944,1948,1952,1955,1957,1959,1962,1968,1970,1973],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},18,45.3824,{"date":185,"open":18,"high":18,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",0.0032,0.01,54.9746,32,45.3024,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",45.4,45.375,45.3798,0.0948,0.21,428.9856,53,45.3832,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",45.285,-0.0356,-0.08,43.0786,30,45.2612,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",45.3206,-0.1125,-0.25,81.9526,26,45.4271,{"date":218,"open":219,"high":220,"low":23,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":199,"vwap":225},"2026-10-01",45.21,45.51,45.4331,0.1675,0.37,3137.9746,45.3687,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",45.36,45.22,45.2656,-0.0673,-0.15,746.9526,45,45.4453,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":64,"volume":241,"transactions":242,"vwap":243},"2026-09-29",45.235,45.3329,-0.0246,793.0186,38,45.2629,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":199,"vwap":252},"2026-09-28",45.4001,45.405,45.3575,-0.378,-0.83,2938.9836,45.398,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":223,"volume":258,"transactions":259,"vwap":260},"2026-09-25",45.5592,45.7355,0.1707,5956.0376,152,45.5211,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":109,"volume":266,"transactions":267,"vwap":268},"2026-09-24",45.69,45.5648,-0.178,2005.0156,50,45.681,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",45.7428,-0.4285,-0.93,162.5456,31,45.9077,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",46.17,46.1713,46.16,0.009,0.02,692.5156,22,46.1633,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",46.1623,0.1373,0.3,38.1406,21,46.1474,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":143,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",46.025,-0.41,93.3866,24,46.04,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":189,"vwap":309},"2026-09-17",46.19,46.215,0.2275,0.49,487.5796,46.1912,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":231,"percent_change":232,"volume":314,"transactions":315,"vwap":316},"2026-09-16",46.0005,45.9875,630.0366,35,46.0178,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",46.08,46.05,46.0548,-0.0402,-0.09,2479.9946,100,46.061,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",46.095,-0.0493,-0.11,229.0366,47,46.1217,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":338},"2026-09-11",46.135,46.1443,-0.0828,-0.18,615.9736,28,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",46.31,46.318,46.2271,-0.3174,-0.68,3110.9946,39,46.2974,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":342,"vwap":360},"2026-09-09",46.62,46.5445,-0.1205,-0.26,152.9946,46.6034,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":242,"vwap":368},"2026-09-08",46.7,46.665,-0.048,-0.1,1597.4864,46.6746,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":64,"volume":373,"transactions":374,"vwap":375},"2026-09-04",46.713,-0.024,45.9732,20,46.7089,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",46.74,46.737,0.0511,0.11,271.8152,19,46.744,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",46.64,46.6859,0.0409,0.09,1883.9732,77,46.6555,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":398,"percent_change":358,"volume":399,"transactions":300,"vwap":400},"2026-09-01",46.725,46.645,-0.1206,142.9812,46.7198,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",46.765,46.79,46.7656,-0.0603,-0.13,1026.1982,36,46.775,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":155,"volume":416,"transactions":417,"vwap":418},"2026-08-28",46.93,46.8259,-0.1978,761.2282,58,46.8627,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",47.064,47.0699,47.002,47.0237,-0.2028,-0.43,1694.3972,29,47.0579,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":374,"vwap":438},"2026-08-26",47.23,47.22,47.2265,-0.1091,-0.23,399.9522,47.225,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":275,"vwap":447},"2026-08-25",47.3,47.3356,47.28,0.2279,0.48,1768.9312,47.2832,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":285,"vwap":454},"2026-08-24",47.1077,0.0726,0.15,46.3762,47.1152,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":428,"vwap":462},"2026-08-21",47.03,47.0351,-0.0799,-0.17,251.3982,47.0317,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",47.11,47.115,-0.1546,-0.33,1129.4112,23,47.1103,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":70,"volume":476,"transactions":477,"vwap":478},"2026-08-19",47.2696,0.1545,26.9312,17,47.2416,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":293,"vwap":485},"2026-08-18",47.1151,0.0301,0.06,107.9732,47.1159,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":407,"volume":490,"transactions":470,"vwap":491},"2026-08-17",47.085,-0.06,28.9732,47.0973,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":374,"vwap":499},"2026-08-14",47.25,47.145,-0.1013,-0.21,441.9312,47.2256,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":383,"vwap":506},"2026-08-13",47.2463,0.1522,0.32,37.0862,47.2724,{"date":508,"open":509,"high":495,"low":510,"close":510,"change":511,"percent_change":50,"volume":512,"transactions":293,"vwap":513},"2026-08-12",47.135,47.0941,0.0491,1026.9312,47.1372,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":381,"volume":518,"transactions":374,"vwap":519},"2026-08-11",47.045,0.0502,20.2272,47.05,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":351,"vwap":526},"2026-08-10",46.9948,-0.1694,-0.36,94.9062,47.0355,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",47.1642,0.1021,0.22,32.9522,16,47.178,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":182,"vwap":541},"2026-08-06",47.0621,-0.1513,-0.32,23.9732,47.1033,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":182,"vwap":548},"2026-08-05",47.2134,0.0212,0.04,66.9312,47.2128,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":182,"vwap":555},"2026-08-04",47.1922,0.1946,0.41,14.5442,47.1681,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":531,"volume":560,"transactions":561,"vwap":562},"2026-08-03",46.9976,0.1016,183.8212,25,46.9898,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":374,"vwap":569},"2026-07-31",46.896,-0.139,-0.3,76.9522,46.8827,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":483,"volume":575,"transactions":285,"vwap":429},"2026-07-30",47.06,47.035,0.026,381.9522,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":300,"vwap":582},"2026-07-29",47.009,-0.1339,-0.28,79.9312,47.0384,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":205,"volume":587,"transactions":477,"vwap":588},"2026-07-28",47.1429,-0.0396,191.9312,47.1072,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",47.1825,0.1075,0.23,14.3662,15,47.165,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":215,"vwap":605},"2026-07-24",47.1013,47.133,47.075,0.0802,0.17,1143.7262,47.1094,{"date":607,"open":608,"high":609,"low":608,"close":522,"change":610,"percent_change":436,"volume":611,"transactions":293,"vwap":612},"2026-07-23",46.97,47.01,-0.1102,277.4402,46.985,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":497,"volume":618,"transactions":275,"vwap":619},"2026-07-22",47.15,47.105,-0.0997,2733.2912,47.1404,{"date":621,"open":494,"high":494,"low":622,"close":622,"change":623,"percent_change":436,"volume":624,"transactions":383,"vwap":625},"2026-07-21",47.2047,-0.1105,181.9688,47.2386,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":383,"vwap":633},"2026-07-20",47.35,47.3152,-0.1298,-0.27,263.0108,47.3375,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":546,"percent_change":638,"volume":639,"transactions":561,"vwap":640},"2026-07-17",47.49,47.445,0.08,269.9908,47.4798,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":64,"volume":645,"transactions":646,"vwap":647},"2026-07-16",47.405,-0.025,12.9898,14,47.3693,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":383,"vwap":655},"2026-07-15",47.44,47.43,0.1229,0.26,752.9688,47.4412,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":561,"vwap":664},"2026-07-14",47.36,47.37,47.3071,0.1303,0.28,2709.9688,47.333,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":342,"vwap":672},"2026-07-13",47.2396,47.1768,-0.1762,-0.37,2222.9688,47.196,{"date":674,"open":628,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",47.39,47.345,47.353,-0.032,-0.07,4100,{"date":682,"open":628,"high":683,"low":628,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",47.388,47.385,0.093,0.2,300,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":691},"2026-07-08",47.24,47.292,47.215,-0.093,-0.2,5600,{"date":697,"open":684,"high":684,"low":684,"close":684,"change":698,"percent_change":426,"volume":325,"transactions":9,"vwap":684},"2026-07-07",-0.204,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-06",47.54,47.589,0.034,0.07,200,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":390,"volume":712,"transactions":9,"vwap":710},"2026-07-02",47.581,47.6,47.555,0.042,900,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":460,"volume":719,"transactions":9,"vwap":717},"2026-07-01",47.585,47.51,47.513,-0.083,600,{"date":721,"open":722,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",47.709,47.596,-0.209,-0.44,1900,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":468,"volume":687,"transactions":9,"vwap":730},"2026-06-29",47.79,47.805,47.78,-0.16,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":381,"percent_change":593,"volume":687,"transactions":9,"vwap":736},"2026-06-26",47.98,47.965,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":390,"volume":742,"transactions":9,"vwap":740},"2026-06-25",47.885,47.855,0.041,2900,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":325,"transactions":9,"vwap":745},"2026-06-24",47.814,0.269,0.57,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":381,"volume":325,"transactions":9,"vwap":750},"2026-06-23",47.545,0.05,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":567,"volume":325,"transactions":9,"vwap":754},"2026-06-22",47.495,-0.144,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":114,"volume":325,"transactions":9,"vwap":759},"2026-06-18",47.7,47.639,0.147,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":325,"transactions":9,"vwap":763},"2026-06-17",47.492,-0.272,-0.57,{"date":767,"open":729,"high":729,"low":768,"close":768,"change":769,"percent_change":593,"volume":705,"transactions":9,"vwap":768},"2026-06-16",47.764,0.111,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":165,"volume":777,"transactions":9,"vwap":775},"2026-06-15",47.655,47.66,47.65,47.653,0.056,500,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":205,"percent_change":460,"volume":325,"transactions":9,"vwap":780},"2026-06-12",47.597,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":133,"volume":777,"transactions":9,"vwap":784},"2026-06-11",47.486,47.677,0.282,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":170,"percent_change":489,"volume":325,"transactions":9,"vwap":788},"2026-06-10",47.395,{"date":790,"open":791,"high":792,"low":659,"close":792,"change":769,"percent_change":593,"volume":705,"transactions":9,"vwap":792},"2026-06-09",47.41,47.425,{"date":794,"open":795,"high":658,"low":796,"close":797,"change":798,"percent_change":679,"volume":799,"transactions":9,"vwap":797},"2026-06-08",47.325,47.31,47.314,-0.034,5300,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":325,"transactions":9,"vwap":802},"2026-06-05",47.348,-0.227,-0.48,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":165,"volume":325,"transactions":9,"vwap":807},"2026-06-04",47.575,0.055,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":705,"transactions":9,"vwap":812},"2026-06-03",47.56,47.52,-0.104,-0.22,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":546,"volume":705,"transactions":9,"vwap":817},"2026-06-02",47.624,0.018,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":705,"transactions":9,"vwap":822},"2026-06-01",47.47,47.606,-0.055,-0.12,{"date":826,"open":758,"high":758,"low":772,"close":827,"change":828,"percent_change":704,"volume":829,"transactions":9,"vwap":827},"2026-05-29",47.661,0.031,1600,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":325,"transactions":9,"vwap":832},"2026-05-28",47.63,-0.065,-0.14,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":712,"transactions":9,"vwap":839},"2026-05-27",47.77,47.69,47.695,0.014,0.03,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":325,"transactions":9,"vwap":844},"2026-05-26",47.681,0.173,0.36,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":704,"volume":325,"transactions":9,"vwap":849},"2026-05-22",47.508,0.033,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":840,"percent_change":841,"volume":856,"transactions":9,"vwap":854},"2026-05-21",47.33,47.475,47.32,3000,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-20",47.2,47.461,0.286,0.61,1500,{"date":865,"open":866,"high":859,"low":866,"close":867,"change":868,"percent_change":109,"volume":869,"transactions":9,"vwap":867},"2026-05-19",47.099998,47.175,-0.185,18200,{"date":871,"open":659,"high":872,"low":873,"close":658,"change":874,"percent_change":841,"volume":875,"transactions":9,"vwap":658},"2026-05-18",47.38,47.34,0.013,1300,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-15",47.347,-0.328,-0.69,400,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":64,"percent_change":366,"volume":695,"transactions":9,"vwap":885},"2026-05-14",47.71,47.675,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":283,"volume":891,"transactions":9,"vwap":889},"2026-05-13",47.685,47.725,0.011,1100,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":325,"transactions":9,"vwap":894},"2026-05-12",47.714,-0.141,-0.29,{"date":898,"open":740,"high":740,"low":740,"close":740,"change":899,"percent_change":900,"volume":325,"transactions":9,"vwap":740},"2026-05-11",-0.148,-0.31,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":705,"transactions":9,"vwap":903},"2026-05-08",48.0029984,0.115,0.24,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":580,"volume":719,"transactions":9,"vwap":909},"2026-05-07",48.049999,47.888,-0.135,{"date":912,"open":735,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-05-06",48.022999,47.97,0.222,0.46,6100,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":390,"volume":325,"transactions":9,"vwap":920},"2026-05-05",47.801,0.045,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":539,"volume":705,"transactions":9,"vwap":925},"2026-05-04",47.84,47.756,-0.151,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":483,"percent_change":931,"volume":705,"transactions":9,"vwap":930},"2026-05-01",47.9,47.907,0.13,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":381,"volume":719,"transactions":9,"vwap":936},"2026-04-30",47.88,47.896,47.847,0.051,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":724,"percent_change":725,"volume":705,"transactions":9,"vwap":940},"2026-04-29",47.796,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":426,"volume":325,"transactions":9,"vwap":943},"2026-04-28",48.0050011,-0.207,{"date":946,"open":947,"high":947,"low":948,"close":948,"change":718,"percent_change":460,"volume":881,"transactions":9,"vwap":948},"2026-04-27",48.22,48.212,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":603,"volume":705,"transactions":9,"vwap":951},"2026-04-24",48.295,0.084,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":407,"volume":325,"transactions":9,"vwap":955},"2026-04-23",48.211,-0.064,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":850,"percent_change":704,"volume":777,"transactions":9,"vwap":959},"2026-04-22",48.275,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":829,"transactions":9,"vwap":963},"2026-04-21",48.34,48.242,-0.195,-0.4,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":205,"volume":972,"transactions":9,"vwap":969},"2026-04-20",48.435,48.437,48.42,-0.038,2100,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":593,"percent_change":445,"volume":325,"transactions":9,"vwap":975},"2026-04-17",48.475,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":489,"percent_change":824,"volume":705,"transactions":9,"vwap":978},"2026-04-16",48.245,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":460,"volume":325,"transactions":9,"vwap":981},"2026-04-15",48.305,-0.084,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":291,"volume":325,"transactions":9,"vwap":985},"2026-04-14",48.389,0.143,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":881,"transactions":9,"vwap":989},"2026-04-13",48.246,0.087,0.18,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":834,"volume":712,"transactions":9,"vwap":994},"2026-04-10",48.159,-0.066,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":170,"volume":1000,"transactions":9,"vwap":998},"2026-04-09",48.225,-0.013,1400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":905,"volume":1008,"transactions":9,"vwap":1006},"2026-04-08",48.26,48.27,48.23,48.238,0.116,2500,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":531,"volume":1015,"transactions":9,"vwap":1013},"2026-04-07",48.12,48.14,48.122,0.105,4700,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":814,"volume":325,"transactions":9,"vwap":1018},"2026-04-06",48.016998,-0.108,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":390,"percent_change":1023,"volume":705,"transactions":9,"vwap":1022},"2026-04-02",48.125,0.19,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":834,"volume":1029,"transactions":9,"vwap":1027},"2026-04-01",48.09,48.035,-0.067,1800,{"date":1031,"open":1026,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":891,"transactions":9,"vwap":1032},"2026-03-31",48.102,48.080002,0.129,0.27,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":705,"transactions":9,"vwap":1039},"2026-03-30",48.0099983,47.973,0.119,0.25,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":50,"volume":325,"transactions":9,"vwap":1044},"2026-03-27",47.854,0.049,{"date":1047,"open":1048,"high":1048,"low":730,"close":730,"change":1049,"percent_change":1050,"volume":712,"transactions":9,"vwap":730},"2026-03-26",47.95,-0.341,-0.71,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":891,"transactions":9,"vwap":1053},"2026-03-25",48.146,0.201,0.42,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-24",47.94,47.945,-0.166,-0.35,2300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":504,"volume":1069,"transactions":9,"vwap":1067},"2026-03-23",48.11,48.13,48.111,0.155,11300,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":325,"transactions":9,"vwap":1072},"2026-03-20",47.956,-0.396,-0.82,{"date":1076,"open":1004,"high":1077,"low":1078,"close":1077,"change":19,"percent_change":20,"volume":712,"transactions":9,"vwap":1077},"2026-03-19",48.352,48.25,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":814,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-18",48.5,48.51,48.355,-0.45,700,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":1089,"percent_change":452,"volume":881,"transactions":9,"vwap":1088},"2026-03-17",48.575,0.071,{"date":1091,"open":1081,"high":1092,"low":1081,"close":1092,"change":1093,"percent_change":1094,"volume":863,"transactions":9,"vwap":1092},"2026-03-16",48.504,0.191,0.4,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":678,"percent_change":679,"volume":777,"transactions":9,"vwap":1098},"2026-03-13",48.33,48.313,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":732,"percent_change":468,"volume":972,"transactions":9,"vwap":1104},"2026-03-12",48.43,48.48,48.3,48.345,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":460,"percent_change":1061,"volume":1109,"transactions":9,"vwap":1108},"2026-03-11",48.545,48.505,2200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":358,"volume":1116,"transactions":9,"vwap":1114},"2026-03-10",48.77,48.78,48.675,-0.126,2000,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":905,"volume":875,"transactions":9,"vwap":1120},"2026-03-09",48.795,48.801,0.118,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":489,"volume":1127,"transactions":9,"vwap":1125},"2026-03-06",48.781,48.683,-0.028,1200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":631,"volume":719,"transactions":9,"vwap":1131},"2026-03-05",48.7,48.711,-0.131,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":497,"volume":705,"transactions":9,"vwap":1135},"2026-03-04",48.842,-0.103,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":205,"volume":863,"transactions":9,"vwap":1140},"2026-03-03",48.805,48.945,-0.04,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-02",49,48.95,48.985,-0.289,-0.59,4800,{"date":1151,"open":1152,"high":22,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1127,"transactions":9,"vwap":1153},"2026-02-27",49.21,49.274,0.188,0.38,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":679,"volume":742,"transactions":9,"vwap":1159},"2026-02-26",49.060001,49.085999,49.040001,-0.033,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":366,"volume":712,"transactions":9,"vwap":1166},"2026-02-25",49.11,49.16,49.119,-0.047,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1141,"volume":1000,"transactions":9,"vwap":1172},"2026-02-24",49.14,49.17,49.166,-0.019,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":223,"volume":1179,"transactions":9,"vwap":1177},"2026-02-23",49.099998,49.185,0.179,9400,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-20",49.0099983,48.96,49.0060005,0.001,0,3700,{"date":1189,"open":1145,"high":1190,"low":1145,"close":1191,"change":546,"percent_change":638,"volume":875,"transactions":9,"vwap":1191},"2026-02-19",49.02,49.0050011,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":323,"percent_change":340,"volume":1116,"transactions":9,"vwap":1195},"2026-02-18",48.98,48.965,{"date":1197,"open":1198,"high":1176,"low":1199,"close":1200,"change":1201,"percent_change":1141,"volume":1000,"transactions":9,"vwap":1200},"2026-02-17",49.09,49.049999,49.055,-0.02,{"date":1203,"open":1200,"high":1204,"low":1200,"close":1204,"change":1154,"percent_change":1155,"volume":1085,"transactions":9,"vwap":1204},"2026-02-13",49.075001,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-12",48.74,48.887,0.252,0.52,4300,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":824,"percent_change":213,"volume":726,"transactions":9,"vwap":1216},"2026-02-11",48.6,48.71,48.635,{"date":1218,"open":1219,"high":1112,"low":1207,"close":1220,"change":1221,"percent_change":70,"volume":1116,"transactions":9,"vwap":1220},"2026-02-10",48.76,48.755,0.16,{"date":1223,"open":1224,"high":1214,"low":1224,"close":1225,"change":841,"percent_change":483,"volume":1226,"transactions":9,"vwap":1225},"2026-02-09",48.54,48.595,3100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":170,"percent_change":489,"volume":726,"transactions":9,"vwap":1231},"2026-02-06",48.58,48.56,48.565,{"date":1233,"open":970,"high":1225,"low":970,"close":1225,"change":662,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1225},"2026-02-05",0.58,7200,{"date":1237,"open":1238,"high":962,"low":1239,"close":1240,"change":20,"percent_change":1201,"volume":1241,"transactions":9,"vwap":1240},"2026-02-04",48.32,48.31,48.315,23600,{"date":1243,"open":1244,"high":1245,"low":1004,"close":1245,"change":1246,"percent_change":704,"volume":881,"transactions":9,"vwap":1245},"2026-02-03",48.285,48.325,0.032,{"date":1248,"open":1249,"high":1249,"low":959,"close":1250,"change":813,"percent_change":497,"volume":1251,"transactions":9,"vwap":1250},"2026-02-02",48.38,48.293,4900,{"date":1253,"open":1249,"high":1254,"low":1249,"close":1255,"change":1256,"percent_change":751,"volume":1257,"transactions":9,"vwap":1255},"2026-01-30",48.4,48.397,0.022,2800,{"date":1259,"open":1260,"high":1254,"low":1260,"close":1261,"change":1262,"percent_change":232,"volume":1127,"transactions":9,"vwap":1261},"2026-01-29",48.29,48.375,-0.071,{"date":1264,"open":970,"high":1265,"low":970,"close":1265,"change":1266,"percent_change":205,"volume":891,"transactions":9,"vwap":1265},"2026-01-28",48.446,-0.039,{"date":1268,"open":1082,"high":1082,"low":1269,"close":1269,"change":170,"percent_change":489,"volume":1000,"transactions":9,"vwap":1269},"2026-01-27",48.485,{"date":1271,"open":1224,"high":1224,"low":1272,"close":1272,"change":546,"percent_change":638,"volume":881,"transactions":9,"vwap":1272},"2026-01-26",48.515,{"date":1274,"open":1275,"high":975,"low":1276,"close":975,"change":1089,"percent_change":452,"volume":1109,"transactions":9,"vwap":975},"2026-01-23",48.44,48.41,{"date":1278,"open":1279,"high":1280,"low":962,"close":1281,"change":1282,"percent_change":1201,"volume":1062,"transactions":9,"vwap":1281},"2026-01-22",48.37,48.405,48.404,-0.012,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1023,"volume":1289,"transactions":9,"vwap":1287},"2026-01-21",48.36,48.425,48.416,0.091,5900,{"date":1291,"open":1292,"high":1249,"low":1239,"close":1245,"change":1293,"percent_change":567,"volume":1294,"transactions":9,"vwap":1245},"2026-01-20",48.335,-0.146,9500,{"date":1296,"open":1297,"high":1225,"low":1298,"close":1299,"change":895,"percent_change":896,"volume":1300,"transactions":9,"vwap":1299},"2026-01-16",48.59,48.45,48.471,15400,{"date":1302,"open":1130,"high":1130,"low":1303,"close":1304,"change":1305,"percent_change":436,"volume":1306,"transactions":9,"vwap":1304},"2026-01-15",48.61,48.612,-0.112,4200,{"date":1308,"open":1215,"high":1220,"low":1130,"close":1309,"change":1310,"percent_change":1221,"volume":1251,"transactions":9,"vwap":1309},"2026-01-14",48.724,0.079,{"date":1312,"open":1313,"high":1314,"low":1303,"close":1315,"change":483,"percent_change":165,"volume":1029,"transactions":9,"vwap":1315},"2026-01-13",48.652,48.66,48.645,{"date":1317,"open":1230,"high":1303,"low":1230,"close":1318,"change":1319,"percent_change":205,"volume":1069,"transactions":9,"vwap":1318},"2026-01-12",48.585,-0.041,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":546,"volume":712,"transactions":9,"vwap":1324},"2026-01-09",48.57,48.64,48.626,0.021,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":631,"volume":325,"transactions":9,"vwap":1328},"2026-01-08",48.605,-0.133,{"date":1331,"open":1332,"high":1219,"low":1215,"close":1333,"change":1334,"percent_change":931,"volume":1127,"transactions":9,"vwap":1333},"2026-01-07",48.75,48.738,0.065,{"date":1336,"open":1337,"high":1338,"low":1303,"close":1338,"change":1282,"percent_change":1201,"volume":1339,"transactions":9,"vwap":1338},"2026-01-06",48.65,48.673,2400,{"date":1341,"open":1342,"high":1130,"low":1342,"close":1343,"change":1040,"percent_change":1041,"volume":1127,"transactions":9,"vwap":1343},"2026-01-05",48.63,48.685,{"date":1345,"open":1323,"high":1323,"low":1231,"close":1346,"change":1161,"percent_change":679,"volume":1127,"transactions":9,"vwap":1346},"2026-01-02",48.566,{"date":1348,"open":1130,"high":1130,"low":1349,"close":1349,"change":910,"percent_change":580,"volume":777,"transactions":9,"vwap":1349},"2025-12-31",48.599,{"date":1351,"open":1215,"high":1332,"low":1130,"close":1352,"change":1353,"percent_change":109,"volume":1354,"transactions":9,"vwap":1352},"2025-12-30",48.734,-0.191,3300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":638,"percent_change":1221,"volume":1127,"transactions":9,"vwap":1358},"2025-12-29",48.91,48.925,48.87,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":165,"volume":726,"transactions":9,"vwap":1364},"2025-12-26",48.86,48.82,48.845,0.058,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":197,"volume":325,"transactions":9,"vwap":1369},"2025-12-24",48.73,48.787,0.102,{"date":1372,"open":1337,"high":1343,"low":1337,"close":1343,"change":1141,"percent_change":205,"volume":687,"transactions":9,"vwap":1343},"2025-12-23",{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1141,"percent_change":205,"volume":325,"transactions":9,"vwap":1375},"2025-12-22",48.725,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1379,"change":331,"percent_change":436,"volume":687,"transactions":9,"vwap":1379},"2025-12-19",48.83,48.765,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":769,"percent_change":593,"volume":1385,"transactions":9,"vwap":1384},"2025-12-18",48.88,48.84,48.875,800,{"date":1387,"open":1207,"high":1388,"low":1389,"close":1388,"change":1390,"percent_change":-6,"volume":881,"transactions":9,"vwap":1388},"2025-12-17",48.764,48.735,-0.001,{"date":1392,"open":1332,"high":1379,"low":1207,"close":1379,"change":381,"percent_change":593,"volume":891,"transactions":9,"vwap":1379},"2025-12-16",{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":546,"percent_change":638,"volume":174,"transactions":9,"vwap":1395},"2025-12-15",48.655,{"date":1397,"open":1214,"high":1216,"low":1214,"close":1398,"change":1399,"percent_change":694,"volume":875,"transactions":9,"vwap":1398},"2025-12-12",48.615,-0.099,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":751,"volume":1187,"transactions":9,"vwap":1404},"2025-12-11",48.8,48.69,48.714,0.024,{"date":1407,"open":1229,"high":1403,"low":1230,"close":1403,"change":1068,"percent_change":504,"volume":1085,"transactions":9,"vwap":1403},"2025-12-10",{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":205,"percent_change":732,"volume":687,"transactions":9,"vwap":1410},"2025-12-09",48.535,{"date":1412,"open":1214,"high":1398,"low":1231,"close":1398,"change":323,"percent_change":340,"volume":1127,"transactions":9,"vwap":1398},"2025-12-08",{"date":1414,"open":1113,"high":1113,"low":1415,"close":1415,"change":323,"percent_change":340,"volume":881,"transactions":9,"vwap":1415},"2025-12-05",48.705,{"date":1417,"open":1378,"high":1383,"low":1113,"close":1119,"change":1418,"percent_change":580,"volume":1085,"transactions":9,"vwap":1119},"2025-12-04",-0.136,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":991,"volume":687,"transactions":9,"vwap":1421},"2025-12-03",48.931,0.086,{"date":1424,"open":1425,"high":1364,"low":1425,"close":1364,"change":1426,"percent_change":497,"volume":1427,"transactions":9,"vwap":1364},"2025-12-02",48.79,-0.101,6600,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":881,"transactions":9,"vwap":1431},"2025-12-01",48.97,48.946,-0.228,-0.46,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":460,"volume":719,"transactions":9,"vwap":1436},"2025-11-28",49.174,-0.082,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":828,"percent_change":483,"volume":325,"transactions":9,"vwap":1440},"2025-11-26",49.256,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":381,"percent_change":531,"volume":719,"transactions":9,"vwap":1444},"2025-11-25",49.23,49.225,{"date":1446,"open":1158,"high":1447,"low":1158,"close":1447,"change":1448,"percent_change":165,"volume":777,"transactions":9,"vwap":1447},"2025-11-24",49.115,0.059,{"date":1450,"open":1451,"high":1452,"low":1182,"close":1452,"change":1453,"percent_change":1454,"volume":829,"transactions":9,"vwap":1452},"2025-11-21",49.025002,49.056,0.141,0.29,{"date":1456,"open":1362,"high":1457,"low":1362,"close":1457,"change":904,"percent_change":905,"volume":712,"transactions":9,"vwap":1457},"2025-11-20",48.915,{"date":1459,"open":1359,"high":1359,"low":1119,"close":1402,"change":1460,"percent_change":679,"volume":1000,"transactions":9,"vwap":1402},"2025-11-19",-0.035,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":390,"percent_change":991,"volume":687,"transactions":9,"vwap":1463},"2025-11-18",48.835,{"date":1465,"open":1219,"high":1219,"low":1466,"close":1466,"change":546,"percent_change":638,"volume":687,"transactions":9,"vwap":1466},"2025-11-17",48.745,{"date":1468,"open":1415,"high":1415,"low":1415,"close":1415,"change":1469,"percent_change":834,"volume":325,"transactions":9,"vwap":1415},"2025-11-14",-0.068,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":213,"volume":325,"transactions":9,"vwap":1472},"2025-11-13",48.773,-0.122,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":187,"percent_change":283,"volume":325,"transactions":9,"vwap":1476},"2025-11-12",48.895,{"date":1478,"open":1362,"high":1479,"low":1362,"close":1479,"change":452,"percent_change":114,"volume":705,"transactions":9,"vwap":1479},"2025-11-11",48.885,{"date":1481,"open":1113,"high":1113,"low":1389,"close":1389,"change":205,"percent_change":732,"volume":687,"transactions":9,"vwap":1389},"2025-11-10",{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":841,"percent_change":483,"volume":705,"transactions":9,"vwap":1484},"2025-11-07",48.815,{"date":1486,"open":1402,"high":1402,"low":1487,"close":1487,"change":915,"percent_change":916,"volume":687,"transactions":9,"vwap":1487},"2025-11-06",48.785,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":298,"volume":687,"transactions":9,"vwap":1490},"2025-11-05",48.563,-0.202,{"date":1493,"open":1379,"high":1379,"low":1379,"close":1379,"change":483,"percent_change":165,"volume":687,"transactions":9,"vwap":1379},"2025-11-04",{"date":1495,"open":1496,"high":1415,"low":1496,"close":1415,"change":1497,"percent_change":539,"volume":881,"transactions":9,"vwap":1415},"2025-11-03",48.67,-0.157,{"date":1499,"open":1362,"high":1500,"low":1383,"close":1500,"change":1246,"percent_change":704,"volume":1109,"transactions":9,"vwap":1500},"2025-10-31",48.862,{"date":1502,"open":1113,"high":1362,"low":1113,"close":1378,"change":1161,"percent_change":679,"volume":1385,"transactions":9,"vwap":1378},"2025-10-30",{"date":1504,"open":1430,"high":1430,"low":1505,"close":1505,"change":1506,"percent_change":1148,"volume":687,"transactions":9,"vwap":1505},"2025-10-29",48.863,-0.292,{"date":1508,"open":1170,"high":1509,"low":1170,"close":1509,"change":546,"percent_change":638,"volume":1085,"transactions":9,"vwap":1509},"2025-10-28",49.155,{"date":1511,"open":1182,"high":1447,"low":1182,"close":1447,"change":20,"percent_change":1201,"volume":705,"transactions":9,"vwap":1447},"2025-10-27",{"date":1513,"open":1164,"high":1514,"low":1164,"close":1514,"change":1515,"percent_change":638,"volume":1000,"transactions":9,"vwap":1514},"2025-10-24",49.125,0.039,{"date":1517,"open":1164,"high":1518,"low":1519,"close":1159,"change":1520,"percent_change":539,"volume":777,"transactions":9,"vwap":1159},"2025-10-23",49.12,49.084999,-0.159,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1186,"percent_change":1186,"volume":1526,"transactions":9,"vwap":1525},"2025-10-22",49.19,49.26,49.245,1700,{"date":1528,"open":1529,"high":1524,"low":1530,"close":1525,"change":638,"percent_change":1221,"volume":680,"transactions":9,"vwap":1525},"2025-10-21",49.25,49.235,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":751,"percent_change":50,"volume":325,"transactions":9,"vwap":1533},"2025-10-20",49.165,{"date":1535,"open":1518,"high":1536,"low":1176,"close":1447,"change":323,"percent_change":340,"volume":1537,"transactions":9,"vwap":1447},"2025-10-17",49.13,7800,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":197,"percent_change":1542,"volume":174,"transactions":9,"vwap":1541},"2025-10-16",49.054001,49.205,0.43,{"date":1544,"open":1199,"high":1545,"low":1430,"close":1546,"change":64,"percent_change":366,"volume":1127,"transactions":9,"vwap":1546},"2025-10-15",49.07,48.995,{"date":1548,"open":1194,"high":1549,"low":1194,"close":1549,"change":381,"percent_change":531,"volume":875,"transactions":9,"vwap":1549},"2025-10-14",49.044998,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":751,"volume":1556,"transactions":9,"vwap":1553},"2025-10-13",48.855,48.935,48.844,0.025,12600,{"date":1558,"open":1112,"high":1559,"low":1219,"close":1357,"change":1560,"percent_change":1234,"volume":1561,"transactions":9,"vwap":1357},"2025-10-10",48.92,0.283,32800,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1126,"percent_change":489,"volume":1567,"transactions":9,"vwap":1566},"2025-10-09",48.62,48.646,48.627,2700,{"date":1569,"open":1368,"high":1368,"low":1337,"close":1395,"change":20,"percent_change":1201,"volume":1354,"transactions":9,"vwap":1395},"2025-10-08",{"date":1571,"open":1303,"high":1496,"low":1303,"close":1572,"change":165,"percent_change":1041,"volume":719,"transactions":9,"vwap":1572},"2025-10-07",48.665,{"date":1574,"open":1297,"high":1564,"low":1107,"close":1107,"change":366,"percent_change":497,"volume":1116,"transactions":9,"vwap":1107},"2025-10-06",{"date":1576,"open":1207,"high":1207,"low":1315,"close":1315,"change":824,"percent_change":213,"volume":1577,"transactions":9,"vwap":1315},"2025-10-03",10500,{"date":1579,"open":1403,"high":1379,"low":1403,"close":1379,"change":751,"percent_change":50,"volume":777,"transactions":9,"vwap":1379},"2025-10-02",{"date":1581,"open":1582,"high":1582,"low":1215,"close":1583,"change":187,"percent_change":283,"volume":712,"transactions":9,"vwap":1583},"2025-10-01",48.72,48.715,{"date":1585,"open":1363,"high":1363,"low":1415,"close":1415,"change":1390,"percent_change":-6,"volume":881,"transactions":9,"vwap":1415},"2025-09-30",{"date":1587,"open":1130,"high":1215,"low":1130,"close":1588,"change":50,"percent_change":197,"volume":875,"transactions":9,"vwap":1588},"2025-09-29",48.706,{"date":1590,"open":1297,"high":1342,"low":1297,"close":1591,"change":1173,"percent_change":1141,"volume":174,"transactions":9,"vwap":1591},"2025-09-26",48.606,{"date":1593,"open":1297,"high":1594,"low":1229,"close":1594,"change":1595,"percent_change":814,"volume":1085,"transactions":9,"vwap":1594},"2025-09-25",48.625,-0.109,{"date":1597,"open":1332,"high":1112,"low":1368,"close":1352,"change":1598,"percent_change":213,"volume":174,"transactions":9,"vwap":1352},"2025-09-24",-0.121,{"date":1600,"open":1112,"high":1362,"low":1112,"close":1552,"change":904,"percent_change":905,"volume":891,"transactions":9,"vwap":1552},"2025-09-23",{"date":1602,"open":1425,"high":1425,"low":1207,"close":1207,"change":833,"percent_change":407,"volume":712,"transactions":9,"vwap":1207},"2025-09-22",{"date":1604,"open":1139,"high":1139,"low":1139,"close":1139,"change":1201,"percent_change":1141,"volume":325,"transactions":9,"vwap":1139},"2025-09-19",{"date":1606,"open":1378,"high":1378,"low":1402,"close":1607,"change":1608,"percent_change":436,"volume":881,"transactions":9,"vwap":1607},"2025-09-18",48.825,-0.114,{"date":1610,"open":1158,"high":1158,"low":1611,"close":1612,"change":1115,"percent_change":358,"volume":687,"transactions":9,"vwap":1612},"2025-09-17",48.93,48.939,{"date":1614,"open":1158,"high":1198,"low":1160,"close":1615,"change":1045,"percent_change":50,"volume":1526,"transactions":9,"vwap":1615},"2025-09-16",49.064999,{"date":1617,"open":1618,"high":1199,"low":1619,"close":1619,"change":1620,"percent_change":165,"volume":719,"transactions":9,"vwap":1619},"2025-09-15",49.029999,49.015999,0.061,{"date":1622,"open":1430,"high":1430,"low":1357,"close":1623,"change":331,"percent_change":814,"volume":891,"transactions":9,"vwap":1623},"2025-09-12",48.955,{"date":1625,"open":1536,"high":1536,"low":1158,"close":1615,"change":1626,"percent_change":638,"volume":1116,"transactions":9,"vwap":1615},"2025-09-11",0.038,{"date":1628,"open":1182,"high":1545,"low":1144,"close":1629,"change":1630,"percent_change":1023,"volume":1127,"transactions":9,"vwap":1629},"2025-09-10",49.027,0.092,{"date":1632,"open":1633,"high":1633,"low":1611,"close":1553,"change":331,"percent_change":814,"volume":891,"transactions":9,"vwap":1553},"2025-09-09",48.99,{"date":1635,"open":1160,"high":1199,"low":1636,"close":1549,"change":1370,"percent_change":197,"volume":972,"transactions":9,"vwap":1549},"2025-09-08",49.013,{"date":1638,"open":1190,"high":1199,"low":1611,"close":1639,"change":1640,"percent_change":553,"volume":1526,"transactions":9,"vwap":1639},"2025-09-05",48.943,0.198,{"date":1642,"open":1323,"high":1466,"low":1323,"close":1466,"change":1643,"percent_change":846,"volume":742,"transactions":9,"vwap":1466},"2025-09-04",0.177,{"date":1645,"open":1646,"high":1229,"low":1646,"close":1647,"change":986,"percent_change":291,"volume":174,"transactions":9,"vwap":1647},"2025-09-03",48.55,48.568,{"date":1649,"open":970,"high":1286,"low":1650,"close":1286,"change":1651,"percent_change":1148,"volume":719,"transactions":9,"vwap":1286},"2025-09-02",48.39,-0.286,{"date":1653,"open":1496,"high":1368,"low":1496,"close":1131,"change":1654,"percent_change":187,"volume":1385,"transactions":9,"vwap":1131},"2025-08-29",0.004,{"date":1656,"open":1657,"high":1215,"low":1657,"close":1658,"change":1659,"percent_change":452,"volume":712,"transactions":9,"vwap":1658},"2025-08-28",48.68,48.707,0.072,{"date":1661,"open":1662,"high":1216,"low":1662,"close":1216,"change":1663,"percent_change":991,"volume":719,"transactions":9,"vwap":1216},"2025-08-27",48.49,0.085,{"date":1665,"open":1102,"high":1646,"low":1666,"close":1646,"change":1121,"percent_change":905,"volume":863,"transactions":9,"vwap":1646},"2025-08-26",48.46,{"date":1668,"open":1102,"high":1102,"low":1276,"close":1669,"change":1670,"percent_change":232,"volume":856,"transactions":9,"vwap":1669},"2025-08-25",48.432,-0.073,{"date":1672,"open":1097,"high":1108,"low":1097,"close":1108,"change":653,"percent_change":1673,"volume":687,"transactions":9,"vwap":1108},"2025-08-22",0.54,{"date":1675,"open":1676,"high":1676,"low":978,"close":978,"change":1677,"percent_change":580,"volume":881,"transactions":9,"vwap":978},"2025-08-21",48.265,-0.137,{"date":1679,"open":1285,"high":1276,"low":1680,"close":1681,"change":1448,"percent_change":165,"volume":1187,"transactions":9,"vwap":1681},"2025-08-20",48.35,48.382,{"date":1683,"open":1103,"high":1097,"low":1103,"close":1684,"change":1685,"percent_change":531,"volume":863,"transactions":9,"vwap":1684},"2025-08-19",48.323,0.108,{"date":1687,"open":1688,"high":1078,"low":1689,"close":1690,"change":1691,"percent_change":489,"volume":1692,"transactions":9,"vwap":1690},"2025-08-18",48.24,48.17,48.215,-0.031,4000,{"date":1694,"open":1103,"high":1097,"low":1005,"close":989,"change":1695,"percent_change":732,"volume":1226,"transactions":9,"vwap":989},"2025-08-15",-0.079,{"date":1697,"open":1279,"high":1279,"low":1239,"close":1245,"change":232,"percent_change":900,"volume":777,"transactions":9,"vwap":1245},"2025-08-14",{"date":1699,"open":1298,"high":1102,"low":1298,"close":975,"change":1700,"percent_change":1701,"volume":1257,"transactions":9,"vwap":975},"2025-08-13",0.171,0.35,{"date":1703,"open":1004,"high":1704,"low":1005,"close":1704,"change":1390,"percent_change":-6,"volume":829,"transactions":9,"vwap":1704},"2025-08-12",48.304,{"date":1706,"open":1239,"high":1239,"low":981,"close":981,"change":187,"percent_change":283,"volume":881,"transactions":9,"vwap":981},"2025-08-11",{"date":1708,"open":1239,"high":1238,"low":951,"close":951,"change":331,"percent_change":436,"volume":174,"transactions":9,"vwap":951},"2025-08-08",{"date":1710,"open":1280,"high":1280,"low":1280,"close":1280,"change":170,"percent_change":489,"volume":325,"transactions":9,"vwap":1280},"2025-08-07",{"date":1712,"open":968,"high":968,"low":968,"close":968,"change":170,"percent_change":489,"volume":325,"transactions":9,"vwap":968},"2025-08-06",{"date":1714,"open":1298,"high":1715,"low":1298,"close":1715,"change":678,"percent_change":679,"volume":705,"transactions":9,"vwap":1715},"2025-08-05",48.465,{"date":1717,"open":1275,"high":1718,"low":1275,"close":1718,"change":1719,"percent_change":390,"volume":1385,"transactions":9,"vwap":1718},"2025-08-04",48.497,0.046,{"date":1721,"open":1103,"high":1722,"low":1103,"close":1722,"change":1723,"percent_change":1724,"volume":881,"transactions":9,"vwap":1722},"2025-08-01",48.451,0.398,0.83,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1256,"percent_change":751,"volume":325,"transactions":9,"vwap":1727},"2025-07-31",48.053001,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":755,"percent_change":567,"volume":891,"transactions":9,"vwap":1732},"2025-07-30",48.040001,48.029999,48.030998,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1673,"volume":325,"transactions":9,"vwap":1735},"2025-07-29",48.175,0.258,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":732,"volume":705,"transactions":9,"vwap":1739},"2025-07-28",47.917,-0.078,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1685,"percent_change":593,"volume":705,"transactions":9,"vwap":1743},"2025-07-25",47.995,{"date":1745,"open":934,"high":1746,"low":934,"close":1746,"change":1747,"percent_change":340,"volume":1116,"transactions":9,"vwap":1746},"2025-07-24",47.887,-0.087,{"date":1749,"open":735,"high":735,"low":914,"close":1750,"change":1751,"percent_change":900,"volume":1385,"transactions":9,"vwap":1750},"2025-07-23",47.974,-0.147,{"date":1753,"open":1033,"high":1012,"low":1033,"close":1754,"change":1370,"percent_change":197,"volume":687,"transactions":9,"vwap":1754},"2025-07-22",48.121,{"date":1756,"open":1757,"high":1033,"low":1758,"close":1759,"change":1760,"percent_change":504,"volume":174,"transactions":9,"vwap":1759},"2025-07-21",48.057999,48,48.019001,0.151,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":653,"volume":687,"transactions":9,"vwap":1763},"2025-07-18",47.868,0.122,{"date":1766,"open":729,"high":729,"low":1767,"close":1768,"change":1769,"percent_change":489,"volume":1085,"transactions":9,"vwap":1768},"2025-07-17",47.74,47.746,-0.027,{"date":1771,"open":1772,"high":1773,"low":758,"close":1773,"change":1774,"percent_change":662,"volume":777,"transactions":9,"vwap":1773},"2025-07-16",47.75,47.773,0.133,{"date":1776,"open":884,"high":884,"low":832,"close":1777,"change":340,"percent_change":1778,"volume":1085,"transactions":9,"vwap":1777},"2025-07-15",47.64,-0.38,{"date":1780,"open":729,"high":1781,"low":729,"close":1781,"change":1782,"percent_change":187,"volume":1085,"transactions":9,"vwap":1781},"2025-07-14",47.82,0.005,{"date":1784,"open":924,"high":924,"low":1785,"close":1786,"change":265,"percent_change":670,"volume":1385,"transactions":9,"vwap":1786},"2025-07-11",47.8,47.815,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1141,"volume":777,"transactions":9,"vwap":1790},"2025-07-10",47.99,47.993,-0.017,{"date":1793,"open":914,"high":1038,"low":914,"close":1038,"change":197,"percent_change":1794,"volume":687,"transactions":9,"vwap":1038},"2025-07-09",0.44,{"date":1796,"open":837,"high":1785,"low":837,"close":1785,"change":205,"percent_change":460,"volume":829,"transactions":9,"vwap":1785},"2025-07-08",{"date":1798,"open":1799,"high":1799,"low":1800,"close":934,"change":1801,"percent_change":143,"volume":1029,"transactions":9,"vwap":934},"2025-07-07",47.89,47.846,-0.092,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":539,"volume":1085,"transactions":9,"vwap":1805},"2025-07-03",47.96,47.972,-0.156,{"date":1808,"open":1065,"high":1809,"low":1033,"close":1810,"change":1811,"percent_change":340,"volume":1385,"transactions":9,"vwap":1810},"2025-07-02",48.147,48.128,-0.085,{"date":1813,"open":1814,"high":947,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":719,"transactions":9,"vwap":1815},"2025-07-01",48.21,48.213,-0.268,-0.55,{"date":1819,"open":1254,"high":1820,"low":1279,"close":1820,"change":1068,"percent_change":504,"volume":1000,"transactions":9,"vwap":1820},"2025-06-30",48.481,{"date":1822,"open":1279,"high":1650,"low":1245,"close":1823,"change":1399,"percent_change":694,"volume":174,"transactions":9,"vwap":1823},"2025-06-27",48.326,{"date":1825,"open":1097,"high":1286,"low":1097,"close":1286,"change":452,"percent_change":114,"volume":875,"transactions":9,"vwap":1286},"2025-06-26",{"date":1827,"open":1828,"high":1829,"low":1828,"close":959,"change":1830,"percent_change":704,"volume":1831,"transactions":9,"vwap":959},"2025-06-25",48.15,48.28,0.035,3200,{"date":1833,"open":1834,"high":1078,"low":1834,"close":1688,"change":1835,"percent_change":291,"volume":891,"transactions":9,"vwap":1688},"2025-06-24",48.099998,0.145,{"date":1837,"open":908,"high":1838,"low":908,"close":1839,"change":1068,"percent_change":504,"volume":1008,"transactions":9,"vwap":1839},"2025-06-23",48.18,48.095001,{"date":1841,"open":1842,"high":735,"low":1842,"close":1058,"change":921,"percent_change":390,"volume":1008,"transactions":9,"vwap":1058},"2025-06-20",47.81,{"date":1844,"open":1048,"high":1048,"low":1799,"close":1845,"change":841,"percent_change":483,"volume":1085,"transactions":9,"vwap":1845},"2025-06-18",47.895,{"date":1847,"open":1767,"high":1848,"low":1767,"close":1848,"change":1849,"percent_change":223,"volume":777,"transactions":9,"vwap":1848},"2025-06-17",47.865,0.175,{"date":1851,"open":837,"high":731,"low":1852,"close":838,"change":323,"percent_change":143,"volume":174,"transactions":9,"vwap":838},"2025-06-16",47.68,{"date":1854,"open":729,"high":729,"low":837,"close":731,"change":232,"percent_change":900,"volume":1385,"transactions":9,"vwap":731},"2025-06-13",{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":875,"transactions":9,"vwap":1858},"2025-06-12",47.87,47.93,0.186,0.39,{"date":1862,"open":773,"high":1772,"low":832,"close":1863,"change":1178,"percent_change":1155,"volume":1864,"transactions":9,"vwap":1863},"2025-06-11",47.744,4600,{"date":1866,"open":1867,"high":1867,"low":701,"close":1868,"change":1334,"percent_change":1869,"volume":1567,"transactions":9,"vwap":1868},"2025-06-10",47.62,47.565,0.14,{"date":1871,"open":1872,"high":750,"low":1872,"close":1873,"change":704,"percent_change":452,"volume":1000,"transactions":9,"vwap":1873},"2025-06-09",47.448,47.5,{"date":1875,"open":716,"high":716,"low":791,"close":651,"change":1876,"percent_change":1877,"volume":1127,"transactions":9,"vwap":651},"2025-06-06",-0.345,-0.72,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":580,"volume":712,"transactions":9,"vwap":1882},"2025-06-05",47.86,47.76,47.775,-0.132,{"date":1885,"open":1857,"high":1886,"low":924,"close":930,"change":1887,"percent_change":1888,"volume":1385,"transactions":9,"vwap":930},"2025-06-04",47.91,0.302,0.63,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":823,"percent_change":824,"volume":1385,"transactions":9,"vwap":1893},"2025-06-03",47.72,47.59,47.605,{"date":1895,"open":758,"high":1896,"low":709,"close":773,"change":567,"percent_change":1897,"volume":829,"transactions":9,"vwap":773},"2025-06-02",47.73,-0.63,{"date":1899,"open":1900,"high":1804,"low":1857,"close":1804,"change":1869,"percent_change":1454,"volume":891,"transactions":9,"vwap":1804},"2025-05-30",47.92,{"date":1902,"open":1881,"high":1781,"low":1881,"close":1781,"change":991,"percent_change":1155,"volume":1127,"transactions":9,"vwap":1781},"2025-05-29",{"date":1904,"open":774,"high":774,"low":1905,"close":1777,"change":366,"percent_change":497,"volume":891,"transactions":9,"vwap":1777},"2025-05-28",47.61,{"date":1907,"open":758,"high":1881,"low":758,"close":1767,"change":1908,"percent_change":662,"volume":875,"transactions":9,"vwap":1767},"2025-05-27",0.131,{"date":1910,"open":1911,"high":832,"low":1911,"close":1912,"change":1913,"percent_change":653,"volume":1127,"transactions":9,"vwap":1912},"2025-05-23",47.58,47.609,0.124,{"date":1915,"open":873,"high":1916,"low":873,"close":1916,"change":1221,"percent_change":1917,"volume":1127,"transactions":9,"vwap":1916},"2025-05-22",47.485,0.34,{"date":1919,"open":1920,"high":1920,"low":441,"close":795,"change":1921,"percent_change":1922,"volume":712,"transactions":9,"vwap":795},"2025-05-21",47.42,-0.256,-0.54,{"date":1924,"open":1892,"high":1892,"low":708,"close":708,"change":1266,"percent_change":205,"volume":1085,"transactions":9,"vwap":708},"2025-05-20",{"date":1926,"open":650,"high":1867,"low":650,"close":1867,"change":1201,"percent_change":1141,"volume":1000,"transactions":9,"vwap":1867},"2025-05-19",{"date":1928,"open":772,"high":1852,"low":1777,"close":1777,"change":283,"percent_change":546,"volume":742,"transactions":9,"vwap":1777},"2025-05-16",{"date":1930,"open":1931,"high":1867,"low":1931,"close":1867,"change":1932,"percent_change":1933,"volume":777,"transactions":9,"vwap":1867},"2025-05-15",47.53,0.305,0.64,{"date":1935,"open":872,"high":872,"low":1936,"close":1936,"change":868,"percent_change":109,"volume":1385,"transactions":9,"vwap":1936},"2025-05-14",47.315,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1873,"change":20,"percent_change":1201,"volume":1526,"transactions":9,"vwap":1873},"2025-05-13",47.515,47.46,{"date":1942,"open":1943,"high":1943,"low":716,"close":716,"change":567,"percent_change":1897,"volume":1385,"transactions":9,"vwap":716},"2025-05-12",47.595,{"date":1945,"open":1946,"high":1900,"low":729,"close":1842,"change":841,"percent_change":483,"volume":1947,"transactions":9,"vwap":1842},"2025-05-09",47.915,3600,{"date":1949,"open":914,"high":914,"low":731,"close":731,"change":1950,"percent_change":1050,"volume":1951,"transactions":9,"vwap":731},"2025-05-08",-0.34,35700,{"date":1953,"open":1954,"high":1011,"low":1954,"close":1011,"change":390,"percent_change":1023,"volume":1085,"transactions":9,"vwap":1011},"2025-05-07",48.060001,{"date":1956,"open":1743,"high":1731,"low":1743,"close":1731,"change":165,"percent_change":1041,"volume":1109,"transactions":9,"vwap":1731},"2025-05-06",{"date":1958,"open":1799,"high":1886,"low":1799,"close":1886,"change":205,"percent_change":460,"volume":719,"transactions":9,"vwap":1886},"2025-05-05",{"date":1960,"open":1730,"high":1730,"low":1789,"close":1789,"change":1961,"percent_change":1148,"volume":881,"transactions":9,"vwap":1789},"2025-05-02",-0.283,{"date":1963,"open":1101,"high":1101,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":742,"transactions":9,"vwap":1965},"2025-05-01",48.2,48.273,-0.387,-0.8,{"date":1969,"open":1564,"high":1314,"low":1646,"close":1314,"change":381,"percent_change":593,"volume":1567,"transactions":9,"vwap":1314},"2025-04-30",{"date":1971,"open":1972,"high":1646,"low":1972,"close":1646,"change":986,"percent_change":291,"volume":777,"transactions":9,"vwap":1646},"2025-04-29",48.506,{"date":179,"open":1650,"high":1974,"low":1650,"close":1974,"change":1975,"percent_change":546,"volume":742,"transactions":9,"vwap":1974},48.407,0.017]