[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPMB":3,"homepage-market-summary":30,"stock-historical-JPMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPMB","2026-10-02",{"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},"JPMorgan USD Emerging Markets Sovereign Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4053,2.418,"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},37.75,37.81,37.85,37.7,37.79,-0.04,-0.11,12138.627151,40.9,37.53,14254.51403816,6.5,2180,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.44,12049,4398028.50954,0.69,"2025-04-22",[182,185,194,204,214,224,234,244,252,261,270,279,289,300,309,316,324,334,344,353,362,370,380,389,399,408,417,425,433,441,451,461,468,475,484,494,502,508,516,525,534,542,550,559,567,574,582,589,597,604,610,617,626,634,640,649,656,665,675,683,691,697,703,710,717,724,731,739,745,752,756,764,769,775,783,789,793,798,805,811,817,825,829,836,840,847,854,860,865,869,874,879,884,890,896,900,906,912,917,920,925,931,934,940,945,948,954,960,967,973,977,981,984,987,991,996,1001,1008,1010,1015,1021,1027,1032,1035,1040,1045,1051,1056,1061,1067,1073,1080,1086,1093,1099,1105,1111,1115,1121,1126,1131,1136,1142,1145,1147,1151,1157,1162,1166,1169,1176,1183,1190,1197,1201,1204,1210,1215,1220,1224,1228,1234,1241,1247,1253,1258,1263,1267,1273,1278,1281,1284,1289,1293,1297,1301,1305,1310,1314,1319,1325,1329,1333,1336,1341,1344,1348,1354,1357,1360,1365,1370,1375,1381,1387,1394,1400,1404,1410,1413,1417,1420,1425,1427,1432,1436,1442,1444,1448,1452,1457,1462,1464,1467,1470,1474,1479,1482,1484,1489,1492,1497,1499,1502,1506,1510,1514,1518,1523,1526,1531,1538,1543,1549,1553,1559,1564,1567,1572,1576,1580,1584,1589,1593,1597,1602,1607,1610,1613,1617,1620,1625,1629,1632,1636,1639,1643,1647,1650,1654,1659,1662,1664,1670,1672,1677,1679,1683,1687,1691,1695,1700,1704,1708,1711,1714,1719,1724,1728,1730,1734,1736,1739,1745,1748,1752,1755,1760,1762,1768,1773,1778,1780,1785,1787,1791,1795,1799,1804,1807,1813,1817,1820,1824,1829,1835,1842,1848,1854,1858,1863,1868,1873,1878,1881,1887,1893,1897,1903,1907,1911,1916,1921,1926,1931,1936,1941,1946,1950,1957,1964,1971,1978,1985,1990,1995,2003,2012,2017,2025,2029,2034,2040,2046,2053,2058,2061,2065,2070,2075,2080,2082,2086,2091,2095,2101,2107,2112,2118,2121,2124,2128,2132,2137,2140],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},191,37.7626,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.76,37.8,-0.27,-0.71,7829.417566,143,37.6873,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.27,38.02,38.06,-0.18,-0.47,9227.727287,96,38.0923,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.29,38.155,38.24,-0.0462,-0.12,38995.721061,112,38.2791,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.19,38.31,38.2862,-0.3164,-0.82,14620.188,140,38.2692,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",38.62,38.41,38.6026,-0.0274,-0.07,12169.5579,193,38.5512,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",38.82,38.615,38.63,-0.19,-0.49,10117.2929,119,38.7058,{"date":245,"open":246,"high":246,"low":236,"close":236,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",39.17,-0.42,-1.07,19350.584174,176,38.8452,{"date":253,"open":254,"high":255,"low":246,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",39.24,39.27,0.045,0.11,6584.222395,144,39.2138,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":142,"volume":267,"transactions":268,"vwap":269},"2026-09-21",39.16,39.2,39.195,0.125,3532.20288,104,39.1714,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":239,"volume":276,"transactions":277,"vwap":278},"2026-09-18",39.1,39.04,39.07,-0.075,5716.532325,92,39.0607,{"date":280,"open":272,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",39.15,39.0999,39.145,0.235,0.6,13664.981262,167,39.1301,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",38.96,39.02,38.89,38.91,0.0582,0.15,158150.446639,276,39.0029,{"date":301,"open":293,"high":293,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",38.84,38.8518,-0.1024,-0.26,7932.63147,93,38.8566,{"date":310,"open":294,"high":292,"low":311,"close":312,"change":313,"percent_change":305,"volume":314,"transactions":192,"vwap":315},"2026-09-14",38.86,38.9542,-0.1018,6331.92236,38.9647,{"date":317,"open":318,"high":263,"low":319,"close":319,"change":320,"percent_change":22,"volume":321,"transactions":322,"vwap":323},"2026-09-11",39.12,39.056,-0.014,6183.7349,121,39.105,{"date":325,"open":326,"high":327,"low":328,"close":274,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",39.14,39.18,39.06,-0.299,-0.76,22966.766949,135,39.1358,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":199,"volume":341,"transactions":342,"vwap":343},"2026-09-09",39.41,39.4128,39.29,39.369,-0.0729,11539.429077,200,39.3593,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":210,"volume":350,"transactions":351,"vwap":352},"2026-09-08",39.48,39.43,39.4419,-0.0481,2005.930099,86,39.4527,{"date":354,"open":346,"high":355,"low":347,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",39.51,39.49,0.01,0.03,30881.181801,269,39.4503,{"date":363,"open":364,"high":365,"low":364,"close":346,"change":257,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",39.47,39.5,0.28,8254.675995,107,39.4841,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":107,"volume":377,"transactions":378,"vwap":379},"2026-09-02",39.38,39.39,39.36,39.37,0.0248,5251.499206,118,39.3816,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",39.42,39.3452,-0.2518,-0.64,3645.055531,85,39.3487,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":307,"vwap":398},"2026-08-31",39.595,39.61,39.58,39.597,-0.0863,-0.22,4133.985673,39.5968,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":396,"volume":405,"transactions":406,"vwap":407},"2026-08-28",39.76,39.8,39.6833,-0.0867,8525.684502,123,39.7597,{"date":409,"open":410,"high":411,"low":410,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",39.77,39.81,-0.03,-0.08,27350.3658,125,39.7971,{"date":418,"open":419,"high":402,"low":419,"close":402,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",39.75,-0.0206,-0.05,5427.0578,98,39.7786,{"date":426,"open":427,"high":428,"low":429,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":378,"vwap":410},"2026-08-25",39.74,39.8206,39.7239,0.1856,0.47,4422.915978,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":107,"percent_change":296,"volume":438,"transactions":439,"vwap":440},"2026-08-24",39.59,39.69,39.635,6252.2785,148,39.6391,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",39.68,39.56,39.575,-0.055,-0.14,4897.598338,88,39.6201,{"date":452,"open":453,"high":454,"low":455,"close":453,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",39.63,39.66,39.62,-0.155,-0.39,62200.465434,102,39.6211,{"date":462,"open":419,"high":463,"low":419,"close":464,"change":266,"percent_change":142,"volume":465,"transactions":466,"vwap":467},"2026-08-19",39.82,39.785,300842.209377,387,39.7735,{"date":469,"open":470,"high":471,"low":470,"close":454,"change":357,"percent_change":358,"volume":472,"transactions":473,"vwap":474},"2026-08-18",39.57,39.67,74228.71224,487,39.6515,{"date":476,"open":477,"high":454,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",39.6599,39.65,-0.09,-0.23,2434.43484,64,39.6586,{"date":485,"open":486,"high":487,"low":488,"close":427,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",39.78,39.7801,39.7399,-0.085,-0.21,2860.5744,69,39.7523,{"date":495,"open":496,"high":148,"low":496,"close":497,"change":498,"percent_change":127,"volume":499,"transactions":500,"vwap":501},"2026-08-13",39.765,39.825,0.16,2485.3854,54,39.8174,{"date":503,"open":471,"high":419,"low":504,"close":504,"change":505,"percent_change":498,"volume":506,"transactions":368,"vwap":507},"2026-08-12",39.665,0.065,4632.554416,39.7077,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":112,"volume":513,"transactions":514,"vwap":515},"2026-08-11",39.64,39.6,-0.005,2739.482039,61,39.6346,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",39.715,39.605,-0.1266,-0.32,6024.449733,105,39.6717,{"date":526,"open":419,"high":401,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",39.7,39.7316,0.0916,0.23,3440.728023,71,39.7245,{"date":535,"open":443,"high":536,"low":455,"close":510,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",39.69452,-0.0691,-0.17,195986.8554,138,39.6884,{"date":543,"open":527,"high":544,"low":504,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":387,"vwap":549},"2026-08-05",39.718109,39.7091,0.0184,0.05,9894.769506,39.7014,{"date":551,"open":454,"high":552,"low":454,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",39.7199,39.6907,0.2113,0.54,8271.17102,77,39.6881,{"date":560,"open":365,"high":561,"low":562,"close":563,"change":564,"percent_change":413,"volume":565,"transactions":322,"vwap":566},"2026-08-03",39.5199,39.46,39.4794,-0.0306,7483.1556,39.4829,{"date":568,"open":355,"high":569,"low":347,"close":355,"change":570,"percent_change":479,"volume":571,"transactions":572,"vwap":573},"2026-07-31",39.525,-0.0361,15717.569383,91,39.5067,{"date":575,"open":364,"high":576,"low":364,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",39.5461,0.0711,0.18,2549.236971,60,39.5194,{"date":583,"open":455,"high":455,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":557,"vwap":588},"2026-07-29",39.475,-0.2252,-0.57,3200.499881,39.5876,{"date":590,"open":454,"high":591,"low":454,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":557,"vwap":596},"2026-07-28",39.72,39.7002,0.0802,0.2,3046.975801,39.7045,{"date":598,"open":454,"high":454,"low":445,"close":455,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",0.1157,0.29,3752.319316,59,39.6287,{"date":605,"open":365,"high":606,"low":347,"close":607,"change":608,"percent_change":358,"volume":609,"transactions":459,"vwap":364},"2026-07-24",39.54,39.5043,0.0138,24277.3016,{"date":611,"open":347,"high":435,"low":347,"close":612,"change":613,"percent_change":247,"volume":614,"transactions":615,"vwap":616},"2026-07-23",39.4905,-0.1646,6148.457073,82,39.4638,{"date":618,"open":443,"high":427,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",39.655,39.6551,-0.1399,-0.35,3679.45092,74,39.6836,{"date":627,"open":411,"high":628,"low":629,"close":630,"change":357,"percent_change":358,"volume":631,"transactions":632,"vwap":633},"2026-07-21",39.8194,39.7607,39.795,6964.346836,83,39.7948,{"date":635,"open":636,"high":636,"low":410,"close":464,"change":637,"percent_change":239,"volume":638,"transactions":423,"vwap":639},"2026-07-20",39.8609,-0.0747,10931.5506,39.8087,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":-6,"volume":647,"transactions":557,"vwap":648},"2026-07-17",39.885,39.92,39.855,39.8597,-0.0007,5274.965855,39.8943,{"date":650,"open":411,"high":651,"low":411,"close":652,"change":653,"percent_change":23,"volume":654,"transactions":514,"vwap":655},"2026-07-16",39.87,39.8604,-0.0446,1914.229416,39.84,{"date":657,"open":651,"high":658,"low":652,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-15",39.93,39.905,0.0752,0.19,3576.786737,73,39.8941,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",39.9,39.79,39.8298,0.0548,0.14,14935.525314,81,39.8702,{"date":676,"open":667,"high":667,"low":496,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-13",39.775,-0.235,-0.59,4134.13089,108,39.822,{"date":684,"open":685,"high":686,"low":687,"close":685,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":685},"2026-07-10",40.0099983,40.029999,39.96,0.04,0.1,13800,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":107,"percent_change":296,"volume":696,"transactions":9,"vwap":695},"2026-07-09",39.91,40.018002,39.97,5200,{"date":698,"open":699,"high":693,"low":700,"close":693,"change":701,"percent_change":480,"volume":702,"transactions":9,"vwap":693},"2026-07-08",39.89,39.818,-0.092,19800,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":200,"volume":709,"transactions":9,"vwap":707},"2026-07-07",40.060001,40,40.0019989,-0.188,3300,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",40.14,40.19,0.085,0.21,60900,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":661,"volume":723,"transactions":9,"vwap":720},"2026-07-02",40.09,40.105,40.049999,0.078,5500,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":190,"volume":730,"transactions":9,"vwap":728},"2026-07-01",39.98,40.07,40.027,-0.287,3900,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",40.365,40.38,40.314,-0.061,-0.15,4700,{"date":740,"open":734,"high":741,"low":742,"close":743,"change":714,"percent_change":715,"volume":744,"transactions":9,"vwap":743},"2026-06-29",40.4,40.33,40.375,5100,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":112,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-26",40.329,40.34,40.29,-0.02,13100,{"date":753,"open":734,"high":741,"low":754,"close":754,"change":755,"percent_change":547,"volume":723,"transactions":9,"vwap":754},"2026-06-25",40.3,0.02,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":257,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-24",40.31,40.35,40.25,40.28,0.27,4400,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":23,"volume":730,"transactions":9,"vwap":767},"2026-06-23",40.21,40.17,-0.045,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":538,"percent_change":247,"volume":774,"transactions":9,"vwap":773},"2026-06-22",40.26,40.32,40.215,12700,{"date":776,"open":777,"high":778,"low":748,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",40.381,40.41,40.385,0.194,0.48,3000,{"date":784,"open":758,"high":741,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-17",40.191,-0.178,-0.44,7600,{"date":790,"open":734,"high":778,"low":748,"close":791,"change":792,"percent_change":-6,"volume":744,"transactions":9,"vwap":791},"2026-06-16",40.369,-0.001,{"date":794,"open":795,"high":741,"low":795,"close":796,"change":797,"percent_change":52,"volume":730,"transactions":9,"vwap":796},"2026-06-15",40.36,40.37,0.196,{"date":799,"open":712,"high":800,"low":801,"close":802,"change":803,"percent_change":107,"volume":804,"transactions":9,"vwap":802},"2026-06-12",40.2,40.11,40.174,0.024,2300,{"date":806,"open":667,"high":807,"low":651,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",40.15,0.351,0.88,5300,{"date":812,"open":655,"high":699,"low":813,"close":814,"change":815,"percent_change":521,"volume":816,"transactions":9,"vwap":814},"2026-06-10",39.791,39.799,-0.128,2900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":142,"volume":824,"transactions":9,"vwap":822},"2026-06-09",39.94,39.95,39.845,39.927,0.127,26900,{"date":826,"open":667,"high":667,"low":402,"close":402,"change":827,"percent_change":396,"volume":828,"transactions":9,"vwap":402},"2026-06-08",-0.087,13400,{"date":830,"open":820,"high":820,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",39.86,39.887,-0.253,-0.63,9000,{"date":837,"open":801,"high":838,"low":719,"close":712,"change":839,"percent_change":762,"volume":763,"transactions":9,"vwap":712},"2026-06-04",40.16,0.109,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":816,"transactions":9,"vwap":844},"2026-06-03",40.057999,39.994,40.030998,-0.151,-0.38,{"date":848,"open":838,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-02",40.182,40.13,0.132,0.33,20000,{"date":855,"open":686,"high":727,"low":856,"close":721,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":721},"2026-06-01",39.973,-0.208,-0.52,2100,{"date":861,"open":862,"high":749,"low":862,"close":863,"change":864,"percent_change":762,"volume":730,"transactions":9,"vwap":863},"2026-05-29",40.22,40.258,0.108,{"date":866,"open":726,"high":713,"low":687,"close":807,"change":867,"percent_change":366,"volume":868,"transactions":9,"vwap":807},"2026-05-28",0.113,22000,{"date":870,"open":686,"high":705,"low":871,"close":872,"change":873,"percent_change":147,"volume":816,"transactions":9,"vwap":872},"2026-05-27",40.014999,40.036999,0.152,{"date":875,"open":699,"high":693,"low":497,"close":642,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":642},"2026-05-26",0.218,0.55,1800,{"date":880,"open":454,"high":436,"low":510,"close":881,"change":882,"percent_change":715,"volume":883,"transactions":9,"vwap":881},"2026-05-22",39.667,0.083,2800,{"date":885,"open":365,"high":886,"low":365,"close":887,"change":888,"percent_change":112,"volume":889,"transactions":9,"vwap":887},"2026-05-21",39.602,39.584,-0.003,1200,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":159,"volume":895,"transactions":9,"vwap":893},"2026-05-20",39.33,39.587,0.292,3400,{"date":897,"open":374,"high":374,"low":338,"close":898,"change":678,"percent_change":679,"volume":899,"transactions":9,"vwap":898},"2026-05-19",39.295,6700,{"date":901,"open":902,"high":903,"low":364,"close":904,"change":446,"percent_change":447,"volume":905,"transactions":9,"vwap":904},"2026-05-18",39.511,39.55,39.53,13200,{"date":907,"open":444,"high":511,"low":444,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-15",39.585,-0.265,-0.66,4100,{"date":913,"open":643,"high":820,"low":914,"close":914,"change":915,"percent_change":107,"volume":916,"transactions":9,"vwap":914},"2026-05-14",39.85,0.022,4900,{"date":918,"open":831,"high":699,"low":411,"close":919,"change":701,"percent_change":480,"volume":895,"transactions":9,"vwap":919},"2026-05-13",39.828,{"date":921,"open":819,"high":819,"low":922,"close":643,"change":923,"percent_change":521,"volume":924,"transactions":9,"vwap":643},"2026-05-12",39.88,-0.13,13600,{"date":926,"open":719,"high":927,"low":721,"close":721,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":721},"2026-05-11",40.115,-0.1,-0.25,8300,{"date":932,"open":767,"high":713,"low":807,"close":807,"change":689,"percent_change":122,"volume":933,"transactions":9,"vwap":807},"2026-05-08",2600,{"date":935,"open":936,"high":936,"low":721,"close":721,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":721},"2026-05-07",40.27,-0.16,-0.4,6900,{"date":941,"open":942,"high":766,"low":942,"close":766,"change":943,"percent_change":132,"volume":944,"transactions":9,"vwap":766},"2026-05-06",40.12,0.31,3100,{"date":946,"open":922,"high":687,"low":922,"close":667,"change":661,"percent_change":781,"volume":947,"transactions":9,"vwap":667},"2026-05-05",4500,{"date":949,"open":643,"high":643,"low":392,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-04",39.71,-0.24,-0.6,38600,{"date":955,"open":956,"high":957,"low":658,"close":820,"change":958,"percent_change":959,"volume":690,"transactions":9,"vwap":820},"2026-05-01",39.961,40.035,-0.132,-0.33,{"date":961,"open":719,"high":962,"low":963,"close":964,"change":965,"percent_change":366,"volume":966,"transactions":9,"vwap":964},"2026-04-30",40.099998,40.040001,40.082001,0.111,1900,{"date":968,"open":963,"high":721,"low":969,"close":970,"change":971,"percent_change":972,"volume":782,"transactions":9,"vwap":970},"2026-04-29",39.965,39.971,-0.149,-0.37,{"date":974,"open":975,"high":850,"low":975,"close":942,"change":275,"percent_change":239,"volume":976,"transactions":9,"vwap":942},"2026-04-28",40.080002,8700,{"date":978,"open":766,"high":766,"low":838,"close":979,"change":446,"percent_change":447,"volume":980,"transactions":9,"vwap":979},"2026-04-27",40.195,4200,{"date":982,"open":800,"high":760,"low":800,"close":760,"change":689,"percent_change":122,"volume":983,"transactions":9,"vwap":760},"2026-04-24",1500,{"date":985,"open":936,"high":742,"low":963,"close":807,"change":538,"percent_change":247,"volume":986,"transactions":9,"vwap":807},"2026-04-23",4600,{"date":988,"open":759,"high":795,"low":936,"close":772,"change":989,"percent_change":990,"volume":980,"transactions":9,"vwap":772},"2026-04-22",0.12,0.3,{"date":992,"open":795,"high":795,"low":800,"close":800,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":800},"2026-04-21",-0.145,-0.36,10500,{"date":997,"open":778,"high":998,"low":772,"close":999,"change":1000,"percent_change":22,"volume":883,"transactions":9,"vwap":999},"2026-04-20",40.439,40.345,-0.015,{"date":1002,"open":1003,"high":1004,"low":754,"close":795,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":795},"2026-04-17",40.39,40.465,0.26,0.65,42300,{"date":1009,"open":927,"high":807,"low":721,"close":962,"change":923,"percent_change":521,"volume":939,"transactions":9,"vwap":962},"2026-04-16",{"date":1011,"open":1012,"high":771,"low":862,"close":1012,"change":1013,"percent_change":737,"volume":1014,"transactions":9,"vwap":1012},"2026-04-15",40.23,-0.06,14200,{"date":1016,"open":1017,"high":748,"low":1017,"close":749,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":749},"2026-04-14",40.18,0.171,0.43,5900,{"date":1022,"open":922,"high":1023,"low":922,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-13",40.119,0.204,0.51,18500,{"date":1028,"open":726,"high":726,"low":831,"close":1029,"change":1030,"percent_change":357,"volume":1031,"transactions":9,"vwap":1029},"2026-04-10",39.915,0.005,6200,{"date":1033,"open":419,"high":726,"low":1034,"close":693,"change":498,"percent_change":127,"volume":924,"transactions":9,"vwap":693},"2026-04-09",39.73,{"date":1036,"open":667,"high":667,"low":419,"close":419,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":419},"2026-04-08",0.45,1.15,1100,{"date":1041,"open":1042,"high":1043,"low":326,"close":1043,"change":1044,"percent_change":688,"volume":1031,"transactions":9,"vwap":1043},"2026-04-07",39.28,39.3,0.014,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":358,"volume":986,"transactions":9,"vwap":1049},"2026-04-06",39.19,39.34,39.286,0.011,{"date":1052,"open":1053,"high":1043,"low":1053,"close":1054,"change":1055,"percent_change":689,"volume":899,"transactions":9,"vwap":1054},"2026-04-02",39.099998,39.275,0.038,{"date":1057,"open":264,"high":374,"low":264,"close":1058,"change":1059,"percent_change":22,"volume":1060,"transactions":9,"vwap":1058},"2026-04-01",39.237,-0.016,11700,{"date":1062,"open":326,"high":1063,"low":1053,"close":1064,"change":1065,"percent_change":1066,"volume":916,"transactions":9,"vwap":1064},"2026-03-31",39.31,39.253,0.399,1.03,{"date":1068,"open":1069,"high":1069,"low":302,"close":1070,"change":1071,"percent_change":257,"volume":1072,"transactions":9,"vwap":1070},"2026-03-30",38.99,38.854,0.044,11500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":396,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-27",38.93,38.79,38.81,-0.56,7000,{"date":1081,"open":338,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":883,"transactions":9,"vwap":1083},"2026-03-26",39.35,39.029999,-0.418,-1.06,{"date":1087,"open":1088,"high":1088,"low":375,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-25",39.45,39.448,0.338,0.86,10900,{"date":1094,"open":318,"high":264,"low":1095,"close":1096,"change":937,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-24",39.080002,39.11,-0.41,14400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":255,"change":152,"percent_change":66,"volume":1104,"transactions":9,"vwap":255},"2026-03-23",39.09,39.345,39.055,6000,{"date":1106,"open":1043,"high":1043,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-20",38.92,-0.597,-1.51,94400,{"date":1112,"open":892,"high":1113,"low":1043,"close":1113,"change":722,"percent_change":594,"volume":1114,"transactions":9,"vwap":1113},"2026-03-19",39.517,9100,{"date":1116,"open":510,"high":510,"low":1117,"close":1118,"change":1119,"percent_change":385,"volume":1120,"transactions":9,"vwap":1118},"2026-03-18",39.435,39.439,-0.256,26300,{"date":1122,"open":454,"high":591,"low":454,"close":1123,"change":1124,"percent_change":1125,"volume":853,"transactions":9,"vwap":1123},"2026-03-17",39.695,0.135,0.34,{"date":1127,"open":444,"high":1128,"low":1129,"close":444,"change":296,"percent_change":147,"volume":1130,"transactions":9,"vwap":444},"2026-03-16",39.625,39.555,53600,{"date":1132,"open":427,"high":427,"low":336,"close":336,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":336},"2026-03-13",-0.203,-0.51,23100,{"date":1137,"open":668,"high":411,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-12",39.613,-0.317,-0.79,11800,{"date":1143,"open":705,"high":962,"low":658,"close":658,"change":923,"percent_change":521,"volume":1144,"transactions":9,"vwap":658},"2026-03-11",16200,{"date":1146,"open":942,"high":760,"low":705,"close":705,"change":755,"percent_change":547,"volume":1026,"transactions":9,"vwap":705},"2026-03-10",{"date":1148,"open":436,"high":727,"low":454,"close":963,"change":1149,"percent_change":594,"volume":1150,"transactions":9,"vwap":963},"2026-03-09",0.081,10200,{"date":1152,"open":687,"high":721,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":804,"transactions":9,"vwap":1154},"2026-03-06",39.897,39.959,-0.271,-0.67,{"date":1158,"open":1012,"high":761,"low":1159,"close":1012,"change":210,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1012},"2026-03-05",40.167,-0.3,15100,{"date":1163,"open":761,"high":1164,"low":761,"close":759,"change":107,"percent_change":296,"volume":1165,"transactions":9,"vwap":759},"2026-03-04",40.418,18800,{"date":1167,"open":727,"high":772,"low":686,"close":749,"change":1168,"percent_change":240,"volume":1007,"transactions":9,"vwap":749},"2026-03-03",-0.2,{"date":1170,"open":741,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-03-02",40.49,40.378,-0.387,-0.95,6500,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":989,"volume":1182,"transactions":9,"vwap":1180},"2026-02-27",40.78,40.89,40.877,0.047,11400,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":479,"volume":1189,"transactions":9,"vwap":1187},"2026-02-26",40.86,40.76,40.83,-0.036,15400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":944,"transactions":9,"vwap":1194},"2026-02-25",40.82,40.87,40.866,0.036,0.09,{"date":1198,"open":1192,"high":1199,"low":1192,"close":1187,"change":1200,"percent_change":1200,"volume":730,"transactions":9,"vwap":1187},"2026-02-24",40.85,0,{"date":1202,"open":1192,"high":25,"low":143,"close":1187,"change":688,"percent_change":689,"volume":1203,"transactions":9,"vwap":1187},"2026-02-23",12000,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":357,"percent_change":755,"volume":1209,"transactions":9,"vwap":1208},"2026-02-20",40.769,40.84,40.79,8600,{"date":1211,"open":1212,"high":1178,"low":1212,"close":1178,"change":1213,"percent_change":479,"volume":1214,"transactions":9,"vwap":1178},"2026-02-19",40.7,-0.038,4300,{"date":1216,"open":1208,"high":1199,"low":1208,"close":1217,"change":1218,"percent_change":107,"volume":1219,"transactions":9,"vwap":1217},"2026-02-18",40.818,0.023,5800,{"date":1221,"open":1192,"high":1207,"low":1186,"close":1222,"change":1223,"percent_change":578,"volume":853,"transactions":9,"vwap":1222},"2026-02-17",40.795,0.075,{"date":1225,"open":1212,"high":1187,"low":1212,"close":1226,"change":1071,"percent_change":257,"volume":1227,"transactions":9,"vwap":1226},"2026-02-13",40.72,17600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1005,"volume":1079,"transactions":9,"vwap":1232},"2026-02-12",40.6,40.73,40.676,0.106,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":112,"percent_change":750,"volume":1240,"transactions":9,"vwap":1239},"2026-02-11",40.54,40.589,40.52,40.57,3700,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":594,"volume":774,"transactions":9,"vwap":1245},"2026-02-10",40.55,40.61,40.58,0.08,{"date":1248,"open":748,"high":1238,"low":1249,"close":1250,"change":1251,"percent_change":671,"volume":1252,"transactions":9,"vwap":1250},"2026-02-09",40.332,40.5,0.055,7900,{"date":1254,"open":759,"high":1255,"low":759,"close":1256,"change":989,"percent_change":990,"volume":1257,"transactions":9,"vwap":1256},"2026-02-06",40.446,40.445,14600,{"date":1259,"open":936,"high":759,"low":936,"close":1260,"change":1261,"percent_change":1262,"volume":947,"transactions":9,"vwap":1260},"2026-02-05",40.325,0.07,0.17,{"date":1264,"open":761,"high":749,"low":1265,"close":1266,"change":803,"percent_change":107,"volume":1104,"transactions":9,"vwap":1266},"2026-02-04",40.24,40.255,{"date":1268,"open":1269,"high":761,"low":1270,"close":1271,"change":112,"percent_change":750,"volume":1272,"transactions":9,"vwap":1271},"2026-02-03",40.259,40.205,40.231,8500,{"date":1274,"open":1275,"high":749,"low":1276,"close":1276,"change":1277,"percent_change":240,"volume":911,"transactions":9,"vwap":1276},"2026-02-02",40.285,40.241,-0.198,{"date":1279,"open":778,"high":1280,"low":778,"close":998,"change":1030,"percent_change":357,"volume":933,"transactions":9,"vwap":998},"2026-01-30",40.44,{"date":1282,"open":1003,"high":1280,"low":1003,"close":1283,"change":888,"percent_change":112,"volume":1104,"transactions":9,"vwap":1283},"2026-01-29",40.434,{"date":1285,"open":1280,"high":1286,"low":734,"close":1287,"change":1288,"percent_change":210,"volume":1209,"transactions":9,"vwap":1287},"2026-01-28",40.45,40.437,-0.048,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":22,"percent_change":928,"volume":883,"transactions":9,"vwap":1292},"2026-01-27",40.495,40.485,{"date":1294,"open":1171,"high":1236,"low":1171,"close":1295,"change":256,"percent_change":257,"volume":1296,"transactions":9,"vwap":1295},"2026-01-26",40.525,9700,{"date":1298,"open":1286,"high":1250,"low":734,"close":1299,"change":358,"percent_change":1261,"volume":1300,"transactions":9,"vwap":1299},"2026-01-23",40.48,43800,{"date":1302,"open":734,"high":1303,"low":734,"close":1286,"change":1304,"percent_change":689,"volume":944,"transactions":9,"vwap":1286},"2026-01-22",40.47,0.039,{"date":1306,"open":1265,"high":1286,"low":1265,"close":1307,"change":1308,"percent_change":1309,"volume":1209,"transactions":9,"vwap":1307},"2026-01-21",40.411,0.251,0.62,{"date":1311,"open":807,"high":713,"low":712,"close":838,"change":1312,"percent_change":1313,"volume":924,"transactions":9,"vwap":838},"2026-01-20",-0.184,-0.46,{"date":1315,"open":1316,"high":1316,"low":748,"close":1317,"change":1318,"percent_change":937,"volume":947,"transactions":9,"vwap":1317},"2026-01-16",40.43,40.344,-0.063,{"date":1320,"open":1316,"high":1321,"low":795,"close":1322,"change":1323,"percent_change":671,"volume":1324,"transactions":9,"vwap":1322},"2026-01-15",40.46,40.407,0.057,26800,{"date":1326,"open":1327,"high":759,"low":758,"close":759,"change":1328,"percent_change":498,"volume":751,"transactions":9,"vwap":759},"2026-01-14",40.328,0.063,{"date":1330,"open":772,"high":772,"low":771,"close":1331,"change":1332,"percent_change":1013,"volume":744,"transactions":9,"vwap":1331},"2026-01-13",40.287,-0.023,{"date":1334,"open":1265,"high":795,"low":1265,"close":758,"change":1335,"percent_change":413,"volume":763,"transactions":9,"vwap":758},"2026-01-12",-0.031,{"date":1337,"open":936,"high":796,"low":771,"close":1338,"change":1339,"percent_change":990,"volume":1340,"transactions":9,"vwap":1338},"2026-01-09",40.341,0.121,50300,{"date":1342,"open":1012,"high":1269,"low":862,"close":862,"change":413,"percent_change":1168,"volume":1343,"transactions":9,"vwap":862},"2026-01-08",6100,{"date":1345,"open":759,"high":1003,"low":749,"close":754,"change":1346,"percent_change":396,"volume":1347,"transactions":9,"vwap":754},"2026-01-07",-0.088,89300,{"date":1349,"open":772,"high":1350,"low":772,"close":1351,"change":1352,"percent_change":-6,"volume":1353,"transactions":9,"vwap":1351},"2026-01-06",40.42,40.388,-0.002,6800,{"date":1355,"open":759,"high":1350,"low":759,"close":1003,"change":547,"percent_change":989,"volume":1356,"transactions":9,"vwap":1003},"2026-01-05",11600,{"date":1358,"open":741,"high":1316,"low":748,"close":748,"change":1359,"percent_change":1013,"volume":1214,"transactions":9,"vwap":748},"2026-01-02",-0.025,{"date":1361,"open":1286,"high":1171,"low":733,"close":733,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":733},"2025-12-31",-0.295,-0.73,19000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":750,"percent_change":421,"volume":1182,"transactions":9,"vwap":1367},"2025-12-30",40.66,40.74,40.64,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":256,"percent_change":257,"volume":1214,"transactions":9,"vwap":1373},"2025-12-29",40.65,40.68,40.626,{"date":1376,"open":1373,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1013,"volume":883,"transactions":9,"vwap":1379},"2025-12-26",40.69,40.615,40.635,-0.024,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":715,"volume":1386,"transactions":9,"vwap":1384},"2025-12-24",40.62,40.659,0.084,1600,{"date":1388,"open":1389,"high":1390,"low":1250,"close":1391,"change":1392,"percent_change":688,"volume":1393,"transactions":9,"vwap":1391},"2025-12-23",40.51,40.59,40.575,0.015,2500,{"date":1395,"open":1396,"high":1390,"low":1397,"close":1396,"change":1398,"percent_change":1246,"volume":1399,"transactions":9,"vwap":1396},"2025-12-22",40.56,40.53,0.034,6300,{"date":1401,"open":1238,"high":1239,"low":1299,"close":1402,"change":1380,"percent_change":1013,"volume":1403,"transactions":9,"vwap":1402},"2025-12-19",40.526,14300,{"date":1405,"open":1389,"high":1406,"low":1407,"close":1243,"change":296,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1243},"2025-12-18",40.554,40.451,0.37,1300,{"date":1411,"open":1350,"high":1350,"low":1412,"close":741,"change":479,"percent_change":396,"volume":986,"transactions":9,"vwap":741},"2025-12-17",40.372,{"date":1414,"open":1316,"high":1415,"low":1316,"close":1171,"change":1416,"percent_change":1196,"volume":995,"transactions":9,"vwap":1171},"2025-12-16",40.515,0.035,{"date":1418,"open":1171,"high":1171,"low":1286,"close":1419,"change":1398,"percent_change":1246,"volume":883,"transactions":9,"vwap":1419},"2025-12-15",40.455,{"date":1421,"open":734,"high":1316,"low":734,"close":1422,"change":1423,"percent_change":547,"volume":1424,"transactions":9,"vwap":1422},"2025-12-12",40.421,0.021,9500,{"date":1426,"open":778,"high":1286,"low":734,"close":741,"change":358,"percent_change":1261,"volume":763,"transactions":9,"vwap":741},"2025-12-11",{"date":1428,"open":1429,"high":796,"low":1429,"close":796,"change":1430,"percent_change":1408,"volume":1431,"transactions":9,"vwap":796},"2025-12-10",40.197,0.148,6600,{"date":1433,"open":760,"high":760,"low":713,"close":1434,"change":1435,"percent_change":23,"volume":878,"transactions":9,"vwap":1434},"2025-12-09",40.222,-0.043,{"date":1437,"open":778,"high":778,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-08",40.265,-0.195,-0.48,3500,{"date":1443,"open":1243,"high":1243,"low":1321,"close":1321,"change":1288,"percent_change":210,"volume":1431,"transactions":9,"vwap":1321},"2025-12-05",{"date":1445,"open":1321,"high":1238,"low":1321,"close":1446,"change":1447,"percent_change":239,"volume":782,"transactions":9,"vwap":1446},"2025-12-04",40.508,-0.078,{"date":1449,"open":1299,"high":1390,"low":1299,"close":1450,"change":1451,"percent_change":600,"volume":883,"transactions":9,"vwap":1450},"2025-12-03",40.586,0.116,{"date":1453,"open":772,"high":1303,"low":772,"close":1303,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1303},"2025-12-02",0.178,0.44,2700,{"date":1458,"open":1003,"high":1003,"low":1459,"close":1459,"change":1460,"percent_change":330,"volume":1461,"transactions":9,"vwap":1459},"2025-12-01",40.292,-0.308,2000,{"date":1463,"open":1245,"high":1230,"low":1239,"close":1230,"change":112,"percent_change":750,"volume":804,"transactions":9,"vwap":1230},"2025-11-28",{"date":1465,"open":1250,"high":1244,"low":1250,"close":1244,"change":257,"percent_change":762,"volume":1466,"transactions":9,"vwap":1244},"2025-11-26",1700,{"date":1468,"open":1321,"high":1238,"low":1350,"close":1250,"change":358,"percent_change":1261,"volume":1469,"transactions":9,"vwap":1250},"2025-11-25",33300,{"date":1471,"open":1280,"high":1472,"low":1316,"close":1303,"change":1416,"percent_change":1196,"volume":1473,"transactions":9,"vwap":1303},"2025-11-24",40.484,4800,{"date":1475,"open":734,"high":1321,"low":795,"close":1476,"change":1196,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-21",40.435,0.22,8100,{"date":1480,"open":1303,"high":1303,"low":999,"close":999,"change":768,"percent_change":23,"volume":1481,"transactions":9,"vwap":999},"2025-11-20",9200,{"date":1483,"open":778,"high":1286,"low":1003,"close":1003,"change":320,"percent_change":412,"volume":744,"transactions":9,"vwap":1003},"2025-11-19",{"date":1485,"open":1316,"high":1316,"low":779,"close":1486,"change":1487,"percent_change":112,"volume":1488,"transactions":9,"vwap":1486},"2025-11-18",40.404,-0.006,2400,{"date":1490,"open":795,"high":1389,"low":795,"close":778,"change":1261,"percent_change":1262,"volume":1491,"transactions":9,"vwap":778},"2025-11-17",173700,{"date":1493,"open":1494,"high":1495,"low":754,"close":748,"change":768,"percent_change":23,"volume":1496,"transactions":9,"vwap":748},"2025-11-14",40.362,40.396,67600,{"date":1498,"open":1389,"high":1389,"low":779,"close":779,"change":447,"percent_change":622,"volume":1461,"transactions":9,"vwap":779},"2025-11-13",{"date":1500,"open":1250,"high":1236,"low":1303,"close":1295,"change":1501,"percent_change":750,"volume":944,"transactions":9,"vwap":1295},"2025-11-12",-0.009,{"date":1503,"open":1316,"high":1504,"low":1316,"close":1504,"change":1505,"percent_change":1005,"volume":933,"transactions":9,"vwap":1504},"2025-11-11",40.534,0.107,{"date":1507,"open":734,"high":1508,"low":1172,"close":1508,"change":1509,"percent_change":122,"volume":889,"transactions":9,"vwap":1508},"2025-11-10",40.427,0.099,{"date":1511,"open":761,"high":1327,"low":761,"close":1327,"change":1512,"percent_change":413,"volume":1513,"transactions":9,"vwap":1327},"2025-11-07",-0.032,64200,{"date":1515,"open":759,"high":1350,"low":748,"close":795,"change":1516,"percent_change":147,"volume":1517,"transactions":9,"vwap":795},"2025-11-06",0.153,14700,{"date":1519,"open":754,"high":1520,"low":1017,"close":1521,"change":815,"percent_change":521,"volume":1522,"transactions":9,"vwap":1521},"2025-11-05",40.318,40.207,10300,{"date":1524,"open":748,"high":779,"low":1525,"close":1525,"change":275,"percent_change":239,"volume":1488,"transactions":9,"vwap":1525},"2025-11-04",40.335,{"date":1527,"open":1243,"high":1243,"low":778,"close":778,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":778},"2025-11-03",-0.325,-0.8,13300,{"date":1532,"open":1533,"high":1178,"low":1534,"close":1535,"change":1536,"percent_change":1477,"volume":1537,"transactions":9,"vwap":1535},"2025-10-31",40.75,40.67,40.735,0.089,13500,{"date":1539,"open":1368,"high":1368,"low":1540,"close":1541,"change":1542,"percent_change":396,"volume":1219,"transactions":9,"vwap":1541},"2025-10-30",40.645,40.646,-0.091,{"date":1544,"open":1185,"high":1179,"low":1545,"close":1546,"change":1547,"percent_change":189,"volume":1548,"transactions":9,"vwap":1546},"2025-10-29",40.719,40.737,-0.109,12400,{"date":1550,"open":143,"high":1193,"low":143,"close":1551,"change":1552,"percent_change":413,"volume":895,"transactions":9,"vwap":1551},"2025-10-28",40.846,-0.033,{"date":1554,"open":1208,"high":25,"low":1555,"close":1556,"change":1557,"percent_change":1019,"volume":1558,"transactions":9,"vwap":1556},"2025-10-27",40.739,40.879,0.175,27600,{"date":1560,"open":1368,"high":1368,"low":1561,"close":1562,"change":1563,"percent_change":142,"volume":933,"transactions":9,"vwap":1562},"2025-10-24",40.695,40.704,0.129,{"date":1565,"open":1245,"high":1212,"low":1239,"close":1391,"change":1447,"percent_change":239,"volume":1566,"transactions":9,"vwap":1391},"2025-10-23",20300,{"date":1568,"open":1569,"high":1231,"low":1372,"close":1570,"change":1571,"percent_change":923,"volume":1488,"transactions":9,"vwap":1570},"2025-10-22",40.71,40.653,-0.052,{"date":1573,"open":1383,"high":1368,"low":1383,"close":1574,"change":1575,"percent_change":366,"volume":1386,"transactions":9,"vwap":1574},"2025-10-21",40.705,0.115,{"date":1577,"open":1238,"high":1578,"low":1238,"close":1390,"change":1579,"percent_change":142,"volume":1456,"transactions":9,"vwap":1390},"2025-10-20",40.593,0.13,{"date":1581,"open":778,"high":1171,"low":795,"close":1321,"change":1582,"percent_change":755,"volume":1583,"transactions":9,"vwap":1321},"2025-10-17",0.007,14900,{"date":1585,"open":796,"high":1171,"low":796,"close":1586,"change":1587,"percent_change":1477,"volume":1588,"transactions":9,"vwap":1586},"2025-10-16",40.453,0.087,13000,{"date":1590,"open":772,"high":1286,"low":758,"close":1591,"change":1592,"percent_change":943,"volume":899,"transactions":9,"vwap":1591},"2025-10-15",40.366,0.126,{"date":1594,"open":963,"high":1265,"low":963,"close":1265,"change":1595,"percent_change":1579,"volume":1596,"transactions":9,"vwap":1265},"2025-10-14",0.053,14100,{"date":1598,"open":719,"high":1599,"low":963,"close":1599,"change":1600,"percent_change":555,"volume":1601,"transactions":9,"vwap":1599},"2025-10-13",40.187,0.214,5400,{"date":1603,"open":1604,"high":705,"low":463,"close":856,"change":1605,"percent_change":858,"volume":1606,"transactions":9,"vwap":856},"2025-10-10",39.951,-0.207,12600,{"date":1608,"open":766,"high":766,"low":942,"close":1017,"change":413,"percent_change":1168,"volume":1609,"transactions":9,"vwap":1017},"2025-10-09",40000,{"date":1611,"open":758,"high":741,"low":771,"close":771,"change":1612,"percent_change":257,"volume":905,"transactions":9,"vwap":771},"2025-10-08",0.043,{"date":1614,"open":766,"high":863,"low":766,"close":1615,"change":1616,"percent_change":1200,"volume":966,"transactions":9,"vwap":1615},"2025-10-07",40.217,0.002,{"date":1618,"open":766,"high":1619,"low":766,"close":773,"change":446,"percent_change":447,"volume":1461,"transactions":9,"vwap":773},"2025-10-06",40.236,{"date":1621,"open":772,"high":759,"low":1622,"close":936,"change":1623,"percent_change":1013,"volume":1624,"transactions":9,"vwap":936},"2025-10-03",40.269,-0.026,28500,{"date":1626,"open":1012,"high":758,"low":1615,"close":1627,"change":1628,"percent_change":112,"volume":859,"transactions":9,"vwap":1627},"2025-10-02",40.296,-0.004,{"date":1630,"open":800,"high":754,"low":800,"close":754,"change":1631,"percent_change":447,"volume":1343,"transactions":9,"vwap":754},"2025-10-01",-0.058,{"date":1633,"open":742,"high":741,"low":742,"close":1634,"change":1635,"percent_change":750,"volume":1466,"transactions":9,"vwap":1634},"2025-09-30",40.358,-0.007,{"date":1637,"open":772,"high":1003,"low":772,"close":733,"change":1638,"percent_change":594,"volume":709,"transactions":9,"vwap":733},"2025-09-29",0.079,{"date":1640,"open":771,"high":754,"low":771,"close":1641,"change":1642,"percent_change":107,"volume":1461,"transactions":9,"vwap":1641},"2025-09-26",40.286,0.026,{"date":1644,"open":771,"high":754,"low":1645,"close":771,"change":1646,"percent_change":951,"volume":1466,"transactions":9,"vwap":771},"2025-09-25",40.235,-0.095,{"date":1648,"open":734,"high":779,"low":748,"close":1649,"change":421,"percent_change":210,"volume":1461,"transactions":9,"vwap":1649},"2025-09-24",40.355,{"date":1651,"open":748,"high":778,"low":761,"close":1652,"change":689,"percent_change":122,"volume":1653,"transactions":9,"vwap":1652},"2025-09-23",40.405,11100,{"date":1655,"open":1656,"high":748,"low":1657,"close":1656,"change":1658,"percent_change":951,"volume":986,"transactions":9,"vwap":1656},"2025-09-22",40.305,40.232,-0.096,{"date":1660,"open":748,"high":778,"low":749,"close":1661,"change":1195,"percent_change":1196,"volume":1098,"transactions":9,"vwap":1661},"2025-09-19",40.401,{"date":1663,"open":741,"high":1004,"low":772,"close":733,"change":1542,"percent_change":396,"volume":1343,"transactions":9,"vwap":733},"2025-09-18",{"date":1665,"open":1397,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1200,"volume":1669,"transactions":9,"vwap":1667},"2025-09-17",40.63,40.456,0.001,18400,{"date":1671,"open":1316,"high":1396,"low":1350,"close":1419,"change":750,"percent_change":421,"volume":782,"transactions":9,"vwap":1419},"2025-09-16",{"date":1673,"open":1674,"high":1239,"low":1674,"close":1675,"change":257,"percent_change":762,"volume":1676,"transactions":9,"vwap":1675},"2025-09-15",40.425,40.475,7400,{"date":1678,"open":796,"high":796,"low":1249,"close":733,"change":412,"percent_change":230,"volume":983,"transactions":9,"vwap":733},"2025-09-12",{"date":1680,"open":749,"high":1321,"low":749,"close":1681,"change":1682,"percent_change":1005,"volume":966,"transactions":9,"vwap":1681},"2025-09-11",40.395,0.105,{"date":1684,"open":727,"high":749,"low":957,"close":749,"change":1685,"percent_change":1686,"volume":1240,"transactions":9,"vwap":749},"2025-09-10",0.245,0.61,{"date":1688,"open":963,"high":1689,"low":685,"close":1690,"change":1000,"percent_change":22,"volume":947,"transactions":9,"vwap":1690},"2025-09-09",40.047001,40.044998,{"date":1692,"open":1693,"high":705,"low":1693,"close":705,"change":1694,"percent_change":1005,"volume":174,"transactions":9,"vwap":705},"2025-09-08",40.00099945,0.104,{"date":1696,"open":693,"high":1697,"low":693,"close":1697,"change":1698,"percent_change":38,"volume":1699,"transactions":9,"vwap":1697},"2025-09-05",39.956,0.289,800,{"date":1701,"open":391,"high":881,"low":1702,"close":881,"change":1703,"percent_change":152,"volume":980,"transactions":9,"vwap":881},"2025-09-04",39.592,0.138,{"date":1705,"open":355,"high":606,"low":365,"close":1706,"change":1707,"percent_change":990,"volume":986,"transactions":9,"vwap":1706},"2025-09-03",39.529,0.119,{"date":1709,"open":1063,"high":347,"low":1043,"close":336,"change":1155,"percent_change":1710,"volume":1353,"transactions":9,"vwap":336},"2025-09-02",-0.68,{"date":1712,"open":478,"high":950,"low":478,"close":1713,"change":1288,"percent_change":210,"volume":788,"transactions":9,"vwap":1713},"2025-08-29",39.681,{"date":1715,"open":908,"high":1716,"low":908,"close":1716,"change":1717,"percent_change":1718,"volume":889,"transactions":9,"vwap":1716},"2025-08-28",39.729,0.224,0.57,{"date":1720,"open":562,"high":904,"low":1721,"close":1722,"change":421,"percent_change":923,"volume":1723,"transactions":9,"vwap":1722},"2025-08-27",39.419,39.505,1400,{"date":1725,"open":365,"high":444,"low":1726,"close":1129,"change":1000,"percent_change":22,"volume":1727,"transactions":9,"vwap":1129},"2025-08-26",39.465,9800,{"date":1729,"open":444,"high":435,"low":444,"close":470,"change":413,"percent_change":1168,"volume":1386,"transactions":9,"vwap":470},"2025-08-25",{"date":1731,"open":336,"high":1732,"low":336,"close":478,"change":990,"percent_change":1733,"volume":1461,"transactions":9,"vwap":478},"2025-08-22",39.673,0.76,{"date":1735,"open":336,"high":336,"low":1082,"close":1082,"change":447,"percent_change":622,"volume":1039,"transactions":9,"vwap":1082},"2025-08-21",{"date":1737,"open":346,"high":904,"low":1088,"close":356,"change":768,"percent_change":23,"volume":1738,"transactions":9,"vwap":356},"2025-08-20",7700,{"date":1740,"open":1741,"high":444,"low":1742,"close":1743,"change":1744,"percent_change":107,"volume":1488,"transactions":9,"vwap":1743},"2025-08-19",39.559,39.52,39.535,0.025,{"date":1746,"open":606,"high":606,"low":1747,"close":355,"change":1642,"percent_change":1261,"volume":1441,"transactions":9,"vwap":355},"2025-08-18",39.495,{"date":1749,"open":1742,"high":1743,"low":364,"close":1750,"change":1751,"percent_change":538,"volume":1601,"transactions":9,"vwap":1750},"2025-08-15",39.484,-0.066,{"date":1753,"open":470,"high":470,"low":903,"close":903,"change":1754,"percent_change":239,"volume":883,"transactions":9,"vwap":903},"2025-08-14",-0.074,{"date":1756,"open":444,"high":454,"low":444,"close":1757,"change":1758,"percent_change":1455,"volume":1759,"transactions":9,"vwap":1757},"2025-08-13",39.624,0.174,7800,{"date":1761,"open":372,"high":1088,"low":372,"close":1088,"change":1707,"percent_change":990,"volume":1456,"transactions":9,"vwap":1088},"2025-08-12",{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":498,"volume":1488,"transactions":9,"vwap":1766},"2025-08-11",39.32,39.386,39.331,0.064,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1050,"percent_change":358,"volume":911,"transactions":9,"vwap":1771},"2025-08-08",39.26,39.267,39.25,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1423,"percent_change":547,"volume":1257,"transactions":9,"vwap":1777},"2025-08-07",39.306,39.235,39.256,{"date":1779,"open":246,"high":1776,"low":246,"close":1776,"change":1668,"percent_change":1200,"volume":1409,"transactions":9,"vwap":1776},"2025-08-06",{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":792,"percent_change":-6,"volume":174,"transactions":9,"vwap":1784},"2025-08-05",39.245,39.23,39.234,{"date":1786,"open":263,"high":254,"low":263,"close":1776,"change":1557,"percent_change":1037,"volume":709,"transactions":9,"vwap":1776},"2025-08-04",{"date":1788,"open":1789,"high":274,"low":1789,"close":1790,"change":421,"percent_change":923,"volume":1723,"transactions":9,"vwap":1790},"2025-08-01",38.975,39.060001,{"date":1792,"open":1793,"high":1793,"low":1096,"close":1096,"change":1794,"percent_change":358,"volume":878,"transactions":9,"vwap":1096},"2025-07-31",39.201,0.013,{"date":1796,"open":281,"high":327,"low":1797,"close":1797,"change":1798,"percent_change":305,"volume":1240,"transactions":9,"vwap":1797},"2025-07-30",39.097,-0.103,{"date":1800,"open":1801,"high":264,"low":1801,"close":264,"change":1802,"percent_change":1408,"volume":1803,"transactions":9,"vwap":264},"2025-07-29",39.13,0.144,4000,{"date":1805,"open":1806,"high":274,"low":1083,"close":319,"change":1501,"percent_change":750,"volume":782,"transactions":9,"vwap":319},"2025-07-28",39.040001,{"date":1808,"open":1069,"high":1809,"low":1810,"close":1811,"change":1575,"percent_change":990,"volume":1812,"transactions":9,"vwap":1811},"2025-07-25",39.073002,38.98,39.064999,5000,{"date":1814,"open":1075,"high":1815,"low":1075,"close":1816,"change":412,"percent_change":413,"volume":1473,"transactions":9,"vwap":1816},"2025-07-24",39.0099983,38.95,{"date":1818,"open":1810,"high":1819,"low":291,"close":1810,"change":1392,"percent_change":688,"volume":763,"transactions":9,"vwap":1810},"2025-07-23",39,{"date":1821,"open":1822,"high":1815,"low":1822,"close":1823,"change":1339,"percent_change":943,"volume":859,"transactions":9,"vwap":1823},"2025-07-22",38.9,38.965,{"date":1825,"open":311,"high":1069,"low":1826,"close":1826,"change":1827,"percent_change":152,"volume":1828,"transactions":9,"vwap":1826},"2025-07-21",38.844,0.134,3800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1509,"percent_change":1005,"volume":1583,"transactions":9,"vwap":1834},"2025-07-18",38.69,38.76,38.645,38.71,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1261,"volume":1841,"transactions":9,"vwap":1839},"2025-07-17",38.58,38.644,38.611,0.028,3600,{"date":1843,"open":1837,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":755,"volume":1803,"transactions":9,"vwap":1846},"2025-07-16",38.61,38.53,38.583,0.009,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":189,"volume":966,"transactions":9,"vwap":1852},"2025-07-15",38.73,38.55,38.574,-0.106,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1857,"change":1218,"percent_change":107,"volume":1699,"transactions":9,"vwap":1857},"2025-07-14",38.66,38.68,{"date":1859,"open":1860,"high":1860,"low":238,"close":1861,"change":1862,"percent_change":1313,"volume":751,"transactions":9,"vwap":1861},"2025-07-11",38.75,38.657,-0.179,{"date":1864,"open":1077,"high":1865,"low":1860,"close":1866,"change":1867,"percent_change":421,"volume":933,"transactions":9,"vwap":1866},"2025-07-10",38.85,38.836,-0.021,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1686,"volume":1841,"transactions":9,"vwap":1871},"2025-07-09",38.72,38.857,0.237,{"date":1874,"open":1875,"high":1875,"low":1876,"close":226,"change":923,"percent_change":1877,"volume":744,"transactions":9,"vwap":226},"2025-07-08",38.65,38.6,-0.34,{"date":1879,"open":1865,"high":1865,"low":1860,"close":1860,"change":1880,"percent_change":1097,"volume":709,"transactions":9,"vwap":1860},"2025-07-07",-0.161,{"date":1882,"open":1883,"high":1884,"low":236,"close":1885,"change":1886,"percent_change":661,"volume":916,"transactions":9,"vwap":1885},"2025-07-03",38.83,38.97,38.911,0.073,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1380,"percent_change":1013,"volume":1892,"transactions":9,"vwap":1890},"2025-07-02",38.78,38.838,38.77,14500,{"date":1894,"open":1865,"high":293,"low":1077,"close":1895,"change":1896,"percent_change":305,"volume":1601,"transactions":9,"vwap":1895},"2025-07-01",38.862,-0.102,{"date":1898,"open":311,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1902,"volume":1488,"transactions":9,"vwap":1899},"2025-06-30",38.964,38.831,0.216,0.56,{"date":1904,"open":1905,"high":236,"low":1905,"close":1906,"change":888,"percent_change":112,"volume":1676,"transactions":9,"vwap":1906},"2025-06-27",38.7,38.748,{"date":1908,"open":1857,"high":1909,"low":1856,"close":1909,"change":1910,"percent_change":661,"volume":744,"transactions":9,"vwap":1909},"2025-06-26",38.751,0.072,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":768,"percent_change":210,"volume":782,"transactions":9,"vwap":1914},"2025-06-25",38.64,38.679,38.552,{"date":1917,"open":1918,"high":1860,"low":1918,"close":1919,"change":1920,"percent_change":1686,"volume":1841,"transactions":9,"vwap":1919},"2025-06-24",38.54,38.724,0.234,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1196,"percent_change":530,"volume":930,"transactions":9,"vwap":1925},"2025-06-23",38.39,38.515,38.49,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":107,"percent_change":498,"volume":895,"transactions":9,"vwap":1930},"2025-06-20",38.35,38.409,38.4,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":320,"percent_change":22,"volume":1473,"transactions":9,"vwap":1935},"2025-06-18",38.42,38.317,38.34,{"date":1937,"open":1938,"high":1930,"low":1939,"close":1940,"change":1195,"percent_change":1196,"volume":1257,"transactions":9,"vwap":1940},"2025-06-17",38.38,38.33,38.354,{"date":1942,"open":1930,"high":1943,"low":1944,"close":1945,"change":1055,"percent_change":689,"volume":1386,"transactions":9,"vwap":1945},"2025-06-16",38.401,38.3,38.318,{"date":1947,"open":1948,"high":1948,"low":216,"close":1949,"change":1168,"percent_change":858,"volume":723,"transactions":9,"vwap":1949},"2025-06-13",38.36,38.28,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":989,"volume":1488,"transactions":9,"vwap":1955},"2025-06-12",38.45,38.497,38.43,38.48,0.048,{"date":1958,"open":1959,"high":1952,"low":1960,"close":1961,"change":1962,"percent_change":943,"volume":1963,"transactions":9,"vwap":1961},"2025-06-11",38.372,38.37,38.432,0.118,13900,{"date":1965,"open":1949,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":947,"transactions":9,"vwap":1968},"2025-06-10",38.335,38.239,38.314,0.149,0.39,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1246,"volume":1977,"transactions":9,"vwap":1975},"2025-06-09",38.13,38.23,38.165,0.032,7200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1188,"percent_change":479,"volume":1984,"transactions":9,"vwap":1983},"2025-06-06",38.14,38.17,38.12,38.133,18900,{"date":1986,"open":206,"high":206,"low":1987,"close":1987,"change":1988,"percent_change":239,"volume":1989,"transactions":9,"vwap":1987},"2025-06-05",38.169,-0.071,7100,{"date":1991,"open":1992,"high":206,"low":1993,"close":208,"change":1994,"percent_change":52,"volume":916,"transactions":9,"vwap":208},"2025-06-04",38.2,38.189,0.185,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":122,"volume":2002,"transactions":9,"vwap":2000},"2025-06-03",38.040001,38.07,38,38.055,0.095,16700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-06-02",37.94,37.97,37.84,37.96,-0.248,-0.65,48300,{"date":2013,"open":1973,"high":2014,"low":1973,"close":2015,"change":505,"percent_change":1262,"volume":2016,"transactions":9,"vwap":2015},"2025-05-30",38.21,38.208,15600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1125,"volume":2024,"transactions":9,"vwap":2022},"2025-05-29",38.15,38.18,38.09,38.143,0.131,8900,{"date":2026,"open":1998,"high":1998,"low":2027,"close":2028,"change":1346,"percent_change":480,"volume":1182,"transactions":9,"vwap":2028},"2025-05-28",37.99,38.012001,{"date":2030,"open":1999,"high":2031,"low":2032,"close":2031,"change":852,"percent_change":2033,"volume":859,"transactions":9,"vwap":2031},"2025-05-27",38.099998,37.98,0.87,{"date":2035,"open":19,"high":2036,"low":2037,"close":2038,"change":1552,"percent_change":479,"volume":2039,"transactions":9,"vwap":2038},"2025-05-23",37.87,37.65,37.77,41700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":266,"percent_change":852,"volume":816,"transactions":9,"vwap":2045},"2025-05-22",37.69,37.804,37.651,37.803,{"date":2047,"open":2036,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":1240,"transactions":9,"vwap":2050},"2025-05-21",37.93,37.67,37.678,-0.327,-0.86,{"date":2054,"open":2055,"high":1998,"low":2056,"close":2057,"change":1392,"percent_change":688,"volume":947,"transactions":9,"vwap":2057},"2025-05-20",38.029999,37.995,38.0050011,{"date":2059,"open":2060,"high":2055,"low":2060,"close":2027,"change":1447,"percent_change":1168,"volume":1104,"transactions":9,"vwap":2027},"2025-05-19",37.86,{"date":2062,"open":2031,"high":2031,"low":2027,"close":2063,"change":2064,"percent_change":530,"volume":1812,"transactions":9,"vwap":2063},"2025-05-16",38.068001,0.088,{"date":2066,"open":2060,"high":2067,"low":2068,"close":2032,"change":498,"percent_change":2069,"volume":1252,"transactions":9,"vwap":2032},"2025-05-15",38.080002,37.857,0.42,{"date":2071,"open":2072,"high":2072,"low":188,"close":2073,"change":737,"percent_change":938,"volume":2074,"transactions":9,"vwap":2073},"2025-05-14",37.92,37.82,7500,{"date":2076,"open":2032,"high":2077,"low":2078,"close":2006,"change":689,"percent_change":1005,"volume":2079,"transactions":9,"vwap":2006},"2025-05-13",37.989,37.95,2200,{"date":2081,"open":2048,"high":2048,"low":2007,"close":2036,"change":671,"percent_change":1408,"volume":1227,"transactions":9,"vwap":2036},"2025-05-12",{"date":2083,"open":2084,"high":2085,"low":20,"close":2084,"change":714,"percent_change":530,"volume":1175,"transactions":9,"vwap":2084},"2025-05-09",37.73,37.755,{"date":2087,"open":2088,"high":188,"low":2089,"close":2090,"change":1646,"percent_change":929,"volume":899,"transactions":9,"vwap":2090},"2025-05-08",37.78,37.63,37.645,{"date":2092,"open":18,"high":18,"low":2093,"close":2094,"change":2064,"percent_change":530,"volume":1353,"transactions":9,"vwap":2094},"2025-05-07",37.725,37.74,{"date":2096,"open":26,"high":2049,"low":2097,"close":2098,"change":2099,"percent_change":147,"volume":2100,"transactions":9,"vwap":2098},"2025-05-06",37.51,37.652,0.141,27800,{"date":2102,"open":2103,"high":2089,"low":2104,"close":2105,"change":2106,"percent_change":305,"volume":1399,"transactions":9,"vwap":2105},"2025-05-05",37.61,37.5,37.511,-0.099,{"date":2108,"open":2042,"high":2042,"low":2109,"close":2103,"change":2110,"percent_change":923,"volume":2111,"transactions":9,"vwap":2103},"2025-05-02",37.565,-0.049,35300,{"date":2113,"open":21,"high":21,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":828,"transactions":9,"vwap":2115},"2025-05-01",37.62,37.659,-0.351,-0.92,{"date":2119,"open":2008,"high":2031,"low":2078,"close":2120,"change":305,"percent_change":1710,"volume":976,"transactions":9,"vwap":2120},"2025-04-30",38.0099983,{"date":2122,"open":2123,"high":196,"low":2123,"close":196,"change":107,"percent_change":498,"volume":1588,"transactions":9,"vwap":196},"2025-04-29",38.11,{"date":2125,"open":2019,"high":2126,"low":1997,"close":2014,"change":1323,"percent_change":296,"volume":2127,"transactions":9,"vwap":2014},"2025-04-28",38.22,15000,{"date":2129,"open":1998,"high":207,"low":197,"close":2130,"change":1454,"percent_change":431,"volume":2131,"transactions":9,"vwap":2130},"2025-04-25",38.153,16000,{"date":2133,"open":2134,"high":2135,"low":18,"close":2135,"change":2136,"percent_change":1091,"volume":899,"transactions":9,"vwap":2135},"2025-04-24",37.83,37.975,0.325,{"date":2138,"open":2027,"high":2120,"low":2114,"close":2037,"change":498,"percent_change":1019,"volume":2139,"transactions":9,"vwap":2037},"2025-04-23",9300,{"date":180,"open":2141,"high":2142,"low":176,"close":2143,"change":357,"percent_change":358,"volume":723,"transactions":9,"vwap":2143},37.48,37.52,37.49]