[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEMB":3,"homepage-market-summary":30,"stock-historical-LEMB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LEMB","2026-10-05",{"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},"iShares J.P. Morgan EM Local Currency Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4053,1.01528,"Annual",{"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},42.21,42.13,42.28,42.11,42.04,0.17,0.4,336381.949062,43.46,40.35,210905.73830025896,59.8,3760,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.13,168275,61420240.313365,10.41,"2025-04-23",[183,186,195,205,216,226,235,245,256,266,277,287,297,308,317,327,337,347,357,367,374,381,388,395,402,410,419,426,435,443,451,461,472,480,488,495,505,511,518,526,532,539,548,554,561,570,578,586,594,602,610,621,631,639,647,656,663,669,677,684,693,697,702,705,708,712,717,721,725,729,733,736,741,746,749,753,759,762,767,770,777,783,790,797,804,809,813,816,820,826,830,836,841,847,853,859,867,874,880,885,888,893,898,902,906,911,915,921,924,929,935,938,941,944,948,951,955,957,961,964,967,970,974,978,982,987,994,1001,1006,1012,1021,1026,1032,1039,1044,1052,1057,1066,1072,1079,1084,1091,1098,1104,1107,1111,1115,1121,1125,1128,1134,1139,1143,1146,1149,1152,1155,1159,1164,1168,1172,1175,1178,1181,1184,1187,1190,1195,1198,1202,1205,1209,1212,1215,1219,1222,1225,1228,1231,1235,1238,1241,1244,1248,1251,1254,1257,1261,1264,1267,1270,1273,1276,1281,1283,1286,1290,1293,1299,1302,1305,1308,1311,1314,1319,1322,1326,1329,1332,1335,1338,1341,1344,1347,1350,1354,1357,1360,1363,1366,1369,1372,1375,1377,1380,1383,1386,1390,1394,1398,1403,1408,1411,1416,1419,1422,1425,1428,1432,1436,1439,1442,1446,1449,1453,1458,1461,1465,1467,1470,1473,1477,1481,1484,1487,1490,1493,1496,1499,1502,1505,1508,1511,1514,1517,1520,1524,1527,1531,1536,1540,1543,1545,1550,1554,1561,1565,1569,1573,1577,1581,1586,1590,1595,1600,1604,1608,1612,1616,1618,1621,1624,1629,1634,1640,1645,1651,1657,1663,1669,1675,1679,1682,1686,1689,1693,1698,1701,1705,1709,1713,1716,1720,1724,1727,1730,1733,1736,1739,1742,1747,1752,1759,1764,1770,1777,1782,1788,1794,1798,1802,1805,1809,1815,1822,1825,1831,1836,1840,1846,1849,1855,1858,1865,1872,1877,1883,1889,1895,1901,1908,1913,1919,1921,1924,1930,1934,1940,1944,1948,1952,1955,1959,1964,1969],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2022,42.1659,{"date":187,"open":18,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",42.22,42.03,0.01,0.02,262326.492245,1614,42.0801,{"date":196,"open":197,"high":198,"low":199,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",42,42.06,41.9,-0.22,-0.52,160798.74404,1034,42.0066,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",42.29,42.34,42.23,42.25,0.06,0.14,1087942.1751,3815,42.2614,{"date":217,"open":218,"high":219,"low":20,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",42.14,42.285,42.19,0.05,0.12,113872.969,1306,42.1603,{"date":227,"open":17,"high":228,"low":229,"close":218,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",42.265,42.1025,-0.31,-0.73,41704.853977,480,42.183,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":212,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.39,42.495,42.33,42.45,0.33,80961.5046,1128,42.4084,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",42.43,42.44,42.27,42.31,-0.21,-0.49,206968.350424,521,42.3587,{"date":257,"open":258,"high":259,"low":247,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",42.71,42.73,42.52,-0.36,-0.84,37440.594467,426,42.5347,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",42.87,42.92,42.8,42.88,0.03,0.07,50551.80207,607,42.8628,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":222,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",42.84,42.875,42.78,42.85,0.28,42307.923194,391,42.8439,{"date":288,"open":289,"high":290,"low":291,"close":259,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",42.72,42.75,42.655,-0.1,-0.23,27962.9609,273,42.6968,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",42.79,42.8699,42.77,42.83,0.26,0.61,89653.257,699,42.8124,{"date":309,"open":258,"high":281,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",42.53,42.57,-0.135,-0.32,230170.283004,767,42.7209,{"date":318,"open":258,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",42.745,42.68,42.705,-0.015,-0.04,43762.079813,1091,42.7138,{"date":328,"open":329,"high":330,"low":331,"close":289,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",42.76,42.8362,42.675,-0.29,-0.67,340922.662978,2960,42.7586,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",43.07,43.085,43.01,-0.06,-0.14,84981.214933,643,43.0564,{"date":348,"open":349,"high":350,"low":351,"close":339,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",43.06,43.15,43.05,-0.2,-0.46,70933.761046,537,43.1037,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",43.31,43.34,43.16,43.27,0,393831.02665,1915,43.2617,{"date":368,"open":359,"high":369,"low":362,"close":362,"change":323,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",43.38,-0.09,59625.883299,936,43.3537,{"date":375,"open":376,"high":377,"low":376,"close":359,"change":363,"percent_change":363,"volume":378,"transactions":379,"vwap":380},"2026-09-04",43.28,43.3999,43274.79672,428,43.3573,{"date":382,"open":350,"high":383,"low":350,"close":359,"change":71,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",43.35,0.49,75203.347155,1321,43.285,{"date":389,"open":351,"high":390,"low":391,"close":392,"change":222,"percent_change":283,"volume":393,"transactions":243,"vwap":394},"2026-09-02",43.13,43.025,43.1,101726.802186,43.0868,{"date":396,"open":397,"high":351,"low":397,"close":398,"change":292,"percent_change":293,"volume":399,"transactions":400,"vwap":401},"2026-09-01",42.97,42.98,28492.799049,951,43.0123,{"date":403,"open":339,"high":361,"low":404,"close":405,"change":406,"percent_change":131,"volume":407,"transactions":408,"vwap":409},"2026-08-31",43.0399,43.08,0.04,1575283.918445,2347,43.086,{"date":411,"open":361,"high":412,"low":413,"close":414,"change":87,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",43.23,43.02,43.04,-0.55,89134.322283,1003,43.0716,{"date":420,"open":421,"high":421,"low":422,"close":376,"change":342,"percent_change":343,"volume":423,"transactions":424,"vwap":425},"2026-08-27",43.32,43.2603,35629.963436,294,43.2794,{"date":427,"open":369,"high":428,"low":429,"close":360,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",43.39,43.2999,-0.11,-0.25,40884.882996,352,43.3383,{"date":436,"open":437,"high":25,"low":377,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":417,"vwap":442},"2026-08-25",43.42,43.45,0.1,0.23,31832.41487,43.4392,{"date":444,"open":445,"high":383,"low":446,"close":383,"change":447,"percent_change":272,"volume":448,"transactions":449,"vwap":450},"2026-08-24",43.33,43.3121,0.015,45651.309372,399,43.3341,{"date":452,"open":359,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",43.362,43.3,43.335,0.145,0.34,36431.113785,798,43.3322,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",43.21,43.24,43.145,43.19,-0.07,-0.16,47280.617358,384,43.1899,{"date":473,"open":412,"high":376,"low":466,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",43.26,0.2661,0.62,40650.327068,753,43.2521,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":342,"volume":486,"transactions":275,"vwap":487},"2026-08-18",42.96,43.005,42.9939,-0.0261,28645.714765,42.9846,{"date":489,"open":490,"high":392,"low":341,"close":413,"change":491,"percent_change":467,"volume":492,"transactions":493,"vwap":494},"2026-08-17",43.09,-0.03,85117.978085,788,43.0513,{"date":496,"open":497,"high":498,"low":499,"close":351,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",43.12,43.135,43.045,-0.01,-0.02,19701.1322,246,43.0776,{"date":506,"open":405,"high":507,"low":351,"close":349,"change":131,"percent_change":71,"volume":508,"transactions":509,"vwap":510},"2026-08-13",43.125,124307.131632,606,43.0815,{"date":512,"open":513,"high":351,"low":514,"close":397,"change":406,"percent_change":131,"volume":515,"transactions":516,"vwap":517},"2026-08-12",43.03,42.95,101778.295502,626,43.028,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":323,"percent_change":370,"volume":523,"transactions":524,"vwap":525},"2026-08-11",43,42.91,42.93,29659.895917,349,42.9387,{"date":527,"open":520,"high":413,"low":528,"close":397,"change":292,"percent_change":293,"volume":529,"transactions":530,"vwap":531},"2026-08-10",42.955,60887.408965,434,42.991,{"date":533,"open":349,"high":405,"low":398,"close":339,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",0.25,0.58,44208.335521,481,43.0338,{"date":540,"open":268,"high":521,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",42.805,42.82,-0.08,-0.19,42124.97144,822,42.8509,{"date":549,"open":269,"high":397,"low":550,"close":550,"change":191,"percent_change":221,"volume":551,"transactions":552,"vwap":553},"2026-08-05",42.9,73103.090482,616,42.9469,{"date":555,"open":556,"high":271,"low":556,"close":271,"change":440,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",42.81,0.54,39815.548845,414,42.8573,{"date":562,"open":563,"high":290,"low":564,"close":565,"change":273,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",42.64,42.605,42.65,0.16,235867.390048,1605,42.6501,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":323,"percent_change":370,"volume":575,"transactions":576,"vwap":577},"2026-07-31",42.6,42.455,42.58,40387.52809,361,42.5527,{"date":579,"open":260,"high":563,"low":580,"close":581,"change":582,"percent_change":111,"volume":583,"transactions":584,"vwap":585},"2026-07-30",42.51,42.62,0.305,67589.581035,1572,42.5972,{"date":587,"open":210,"high":588,"low":589,"close":590,"change":447,"percent_change":406,"volume":591,"transactions":592,"vwap":593},"2026-07-29",42.435,42.17,42.315,262698.0149,1865,42.2786,{"date":595,"open":250,"high":596,"low":597,"close":598,"change":447,"percent_change":406,"volume":599,"transactions":600,"vwap":601},"2026-07-28",42.395,42.26,42.3,223669.180296,1908,42.322,{"date":603,"open":249,"high":604,"low":188,"close":219,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",42.42,0.19,0.45,43301.9789,445,42.2753,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",42.08,42.175,42.05,42.095,0.135,0.32,192126.071628,778,42.1249,{"date":622,"open":198,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",42.07,41.93,41.96,-0.27,-0.64,210584.9004,1037,41.9603,{"date":632,"open":598,"high":633,"low":198,"close":209,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",42.32,-0.05,-0.12,431092.528092,1139,42.1703,{"date":640,"open":641,"high":641,"low":642,"close":19,"change":643,"percent_change":272,"volume":644,"transactions":645,"vwap":646},"2026-07-21",42.36,42.24,0.0147,419317.719535,1542,42.2965,{"date":648,"open":239,"high":649,"low":650,"close":651,"change":652,"percent_change":491,"volume":653,"transactions":654,"vwap":655},"2026-07-20",42.35,42.2501,42.2653,-0.0147,50818.464213,372,42.3178,{"date":657,"open":19,"high":208,"low":658,"close":19,"change":635,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",42.2443,-0.28,39399.807751,546,42.2772,{"date":664,"open":665,"high":604,"low":649,"close":665,"change":370,"percent_change":251,"volume":666,"transactions":667,"vwap":668},"2026-07-16",42.4,100312.153396,2290,42.403,{"date":670,"open":671,"high":671,"low":247,"close":672,"change":673,"percent_change":543,"volume":674,"transactions":675,"vwap":676},"2026-07-15",42.54,42.49,-0.035,919367.292325,2080,42.4713,{"date":678,"open":260,"high":679,"low":238,"close":680,"change":212,"percent_change":241,"volume":681,"transactions":682,"vwap":683},"2026-07-14",42.59,42.525,62556.012395,430,42.5419,{"date":685,"open":260,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",42.535,42.385,-0.205,-0.48,34125.084482,962,42.4428,{"date":694,"open":260,"high":563,"low":695,"close":679,"change":222,"percent_change":283,"volume":696,"transactions":9,"vwap":679},"2026-07-10",42.47,30400,{"date":698,"open":699,"high":260,"low":699,"close":695,"change":700,"percent_change":605,"volume":701,"transactions":9,"vwap":695},"2026-07-09",42.37,0.08,27100,{"date":703,"open":239,"high":665,"low":210,"close":237,"change":292,"percent_change":87,"volume":704,"transactions":9,"vwap":237},"2026-07-08",89800,{"date":706,"open":671,"high":574,"low":240,"close":672,"change":292,"percent_change":293,"volume":707,"transactions":9,"vwap":672},"2026-07-07",77400,{"date":709,"open":710,"high":581,"low":710,"close":679,"change":272,"percent_change":273,"volume":711,"transactions":9,"vwap":679},"2026-07-06",42.48,65900,{"date":713,"open":580,"high":574,"low":695,"close":714,"change":71,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-02",42.56,0.5,271900,{"date":718,"open":633,"high":719,"low":250,"close":649,"change":543,"percent_change":544,"volume":720,"transactions":9,"vwap":649},"2026-07-01",42.41,24100,{"date":722,"open":237,"high":260,"low":723,"close":247,"change":363,"percent_change":363,"volume":724,"transactions":9,"vwap":247},"2026-06-30",42.38,960200,{"date":726,"open":237,"high":248,"low":649,"close":247,"change":439,"percent_change":727,"volume":728,"transactions":9,"vwap":247},"2026-06-29",0.24,46400,{"date":730,"open":699,"high":731,"low":633,"close":239,"change":273,"percent_change":22,"volume":732,"transactions":9,"vwap":239},"2026-06-26",42.46,28700,{"date":734,"open":250,"high":699,"low":209,"close":597,"change":273,"percent_change":22,"volume":735,"transactions":9,"vwap":597},"2026-06-25",72900,{"date":737,"open":738,"high":642,"low":739,"close":220,"change":634,"percent_change":635,"volume":740,"transactions":9,"vwap":220},"2026-06-24",42.15,42.060001,222200,{"date":742,"open":743,"high":19,"low":220,"close":642,"change":468,"percent_change":744,"volume":745,"transactions":9,"vwap":642},"2026-06-23",42.2,-0.38,165300,{"date":747,"open":665,"high":240,"low":641,"close":665,"change":501,"percent_change":634,"volume":748,"transactions":9,"vwap":665},"2026-06-22",47100,{"date":750,"open":751,"high":310,"low":665,"close":604,"change":500,"percent_change":501,"volume":752,"transactions":9,"vwap":604},"2026-06-18",42.5,43400,{"date":754,"open":755,"high":556,"low":604,"close":247,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":247},"2026-06-17",42.69,-0.17,-0.4,509400,{"date":760,"open":581,"high":565,"low":679,"close":572,"change":273,"percent_change":566,"volume":761,"transactions":9,"vwap":572},"2026-06-16",67500,{"date":763,"open":572,"high":764,"low":580,"close":310,"change":727,"percent_change":765,"volume":766,"transactions":9,"vwap":310},"2026-06-15",42.66,0.57,120300,{"date":768,"open":642,"high":633,"low":589,"close":207,"change":222,"percent_change":283,"volume":769,"transactions":9,"vwap":207},"2026-06-12",39500,{"date":771,"open":772,"high":589,"low":773,"close":589,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":589},"2026-06-11",41.83,41.8,0.42,1.01,134800,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":292,"percent_change":87,"volume":782,"transactions":9,"vwap":781},"2026-06-10",41.82,41.87,41.75,95000,{"date":784,"open":785,"high":199,"low":786,"close":787,"change":167,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-09",41.84,41.73,41.85,0.48,124400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":342,"percent_change":343,"volume":796,"transactions":9,"vwap":795},"2026-06-08",41.77,41.79,41.64,41.65,238300,{"date":798,"open":625,"high":625,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-05",41.66,41.71,-0.47,-1.11,58400,{"date":805,"open":743,"high":209,"low":589,"close":806,"change":807,"percent_change":303,"volume":808,"transactions":9,"vwap":806},"2026-06-04",42.18,0.11,185800,{"date":810,"open":218,"high":738,"low":739,"close":623,"change":87,"percent_change":811,"volume":812,"transactions":9,"vwap":623},"2026-06-03",-0.57,90800,{"date":814,"open":250,"high":641,"low":210,"close":250,"change":700,"percent_change":605,"volume":815,"transactions":9,"vwap":250},"2026-06-02",96200,{"date":817,"open":623,"high":19,"low":818,"close":209,"change":807,"percent_change":303,"volume":819,"transactions":9,"vwap":209},"2026-06-01",42.040001,121900,{"date":821,"open":822,"high":823,"low":824,"close":822,"change":131,"percent_change":71,"volume":825,"transactions":9,"vwap":822},"2026-05-29",42.12,42.16,42.029999,283500,{"date":827,"open":624,"high":818,"low":828,"close":824,"change":273,"percent_change":22,"volume":829,"transactions":9,"vwap":824},"2026-05-28",41.91,130300,{"date":831,"open":832,"high":833,"low":834,"close":625,"change":190,"percent_change":191,"volume":835,"transactions":9,"vwap":625},"2026-05-27",41.95,42.02,41.92,36300,{"date":837,"open":624,"high":838,"low":199,"close":832,"change":534,"percent_change":839,"volume":840,"transactions":9,"vwap":832},"2026-05-26",41.97,0.6,56600,{"date":842,"open":843,"high":844,"low":795,"close":845,"change":491,"percent_change":467,"volume":846,"transactions":9,"vwap":845},"2026-05-22",41.74,41.78,41.7,55000,{"date":848,"open":849,"high":793,"low":850,"close":786,"change":131,"percent_change":851,"volume":852,"transactions":9,"vwap":786},"2026-05-21",41.54,41.52,0.22,62600,{"date":854,"open":855,"high":856,"low":855,"close":794,"change":857,"percent_change":106,"volume":858,"transactions":9,"vwap":794},"2026-05-20",41.36,41.68,0.3,107000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":431,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-19",41.38,41.5,41.26,41.34,-0.6,384900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":700,"percent_change":605,"volume":873,"transactions":9,"vwap":872},"2026-05-18",41.58,41.61,41.51,41.59,106100,{"date":875,"open":876,"high":876,"low":877,"close":871,"change":744,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-05-15",41.63,41.48,-0.91,105100,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":491,"percent_change":467,"volume":884,"transactions":9,"vwap":883},"2026-05-14",41.99,41.89,68500,{"date":886,"open":838,"high":882,"low":834,"close":834,"change":342,"percent_change":343,"volume":887,"transactions":9,"vwap":834},"2026-05-13",83700,{"date":889,"open":890,"high":890,"low":199,"close":891,"change":468,"percent_change":744,"volume":892,"transactions":9,"vwap":891},"2026-05-12",42.0099983,41.98,97100,{"date":894,"open":209,"high":597,"low":218,"close":218,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":218},"2026-05-11",-0.18,-0.43,71600,{"date":899,"open":250,"high":649,"low":249,"close":633,"change":167,"percent_change":900,"volume":901,"transactions":9,"vwap":633},"2026-05-08",0.47,64400,{"date":903,"open":598,"high":633,"low":904,"close":822,"change":190,"percent_change":191,"volume":905,"transactions":9,"vwap":822},"2026-05-07",42.099998,279700,{"date":907,"open":197,"high":589,"low":197,"close":20,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":20},"2026-05-06",0.41,0.98,107500,{"date":912,"open":845,"high":792,"low":913,"close":845,"change":439,"percent_change":727,"volume":914,"transactions":9,"vwap":845},"2026-05-05",41.67,81700,{"date":916,"open":845,"high":781,"low":917,"close":918,"change":544,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-04",41.55,41.6,-0.45,211900,{"date":922,"open":787,"high":882,"low":793,"close":793,"change":191,"percent_change":221,"volume":923,"transactions":9,"vwap":793},"2026-05-01",32200,{"date":925,"open":926,"high":772,"low":794,"close":792,"change":52,"percent_change":927,"volume":928,"transactions":9,"vwap":792},"2026-04-30",41.69,0.43,58500,{"date":930,"open":773,"high":931,"low":932,"close":872,"change":261,"percent_change":933,"volume":934,"transactions":9,"vwap":872},"2026-04-29",41.81,41.56,-0.86,177400,{"date":936,"open":787,"high":197,"low":787,"close":832,"change":634,"percent_change":635,"volume":937,"transactions":9,"vwap":832},"2026-04-28",484500,{"date":939,"open":822,"high":738,"low":834,"close":197,"change":292,"percent_change":87,"volume":940,"transactions":9,"vwap":197},"2026-04-27",327000,{"date":942,"open":625,"high":20,"low":625,"close":904,"change":131,"percent_change":71,"volume":943,"transactions":9,"vwap":904},"2026-04-24",79100,{"date":945,"open":823,"high":665,"low":834,"close":890,"change":431,"percent_change":946,"volume":947,"transactions":9,"vwap":890},"2026-04-23",-0.59,80400,{"date":949,"open":250,"high":699,"low":209,"close":597,"change":406,"percent_change":131,"volume":950,"transactions":9,"vwap":597},"2026-04-22",64600,{"date":952,"open":248,"high":731,"low":17,"close":188,"change":659,"percent_change":953,"volume":954,"transactions":9,"vwap":188},"2026-04-21",-0.66,51100,{"date":956,"open":671,"high":671,"low":237,"close":751,"change":342,"percent_change":343,"volume":954,"transactions":9,"vwap":751},"2026-04-20",{"date":958,"open":581,"high":959,"low":714,"close":714,"change":283,"percent_change":38,"volume":960,"transactions":9,"vwap":714},"2026-04-17",42.67,80700,{"date":962,"open":633,"high":208,"low":210,"close":19,"change":191,"percent_change":221,"volume":963,"transactions":9,"vwap":19},"2026-04-16",52300,{"date":965,"open":208,"high":208,"low":17,"close":597,"change":370,"percent_change":251,"volume":966,"transactions":9,"vwap":597},"2026-04-15",204500,{"date":968,"open":649,"high":248,"low":649,"close":649,"change":807,"percent_change":303,"volume":969,"transactions":9,"vwap":649},"2026-04-14",168000,{"date":971,"open":838,"high":597,"low":838,"close":642,"change":851,"percent_change":972,"volume":973,"transactions":9,"vwap":642},"2026-04-13",0.52,143300,{"date":975,"open":976,"high":822,"low":891,"close":833,"change":221,"percent_change":222,"volume":977,"transactions":9,"vwap":833},"2026-04-10",42.080002,67000,{"date":979,"open":772,"high":980,"low":793,"close":838,"change":439,"percent_change":727,"volume":981,"transactions":9,"vwap":838},"2026-04-09",42.049999,157300,{"date":983,"open":818,"high":818,"low":773,"close":780,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":780},"2026-04-08",0.7,1.7,88400,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":222,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-07",41.080002,41.17,40.93,0.29,77900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":406,"percent_change":439,"volume":1000,"transactions":9,"vwap":999},"2026-04-06",41.099998,41.16,41.0099983,41.049999,89900,{"date":1002,"open":1003,"high":1004,"low":1003,"close":998,"change":191,"percent_change":221,"volume":1005,"transactions":9,"vwap":998},"2026-04-02",40.95,41.11,113600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1010,"change":605,"percent_change":900,"volume":1011,"transactions":9,"vwap":1010},"2026-04-01",41.060001,41.14,40.99,408900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-31",40.64,40.83,40.54,40.8,0.38,0.94,2266900,{"date":1022,"open":1023,"high":1023,"low":26,"close":1024,"change":491,"percent_change":467,"volume":1025,"transactions":9,"vwap":1024},"2026-03-30",40.48,40.42,103100,{"date":1027,"open":1028,"high":1014,"low":1024,"close":1029,"change":635,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-03-27",40.5,40.45,-0.3,335500,{"date":1033,"open":1034,"high":1035,"low":1016,"close":1036,"change":332,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-26",40.78,40.84,40.57,-0.71,422400,{"date":1040,"open":998,"high":998,"low":1034,"close":1041,"change":1042,"percent_change":617,"volume":1043,"transactions":9,"vwap":1041},"2026-03-25",40.86,0.13,691200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":293,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-24",40.69,40.81,40.61,40.73,-0.56,74700,{"date":1053,"open":1035,"high":997,"low":1015,"close":1054,"change":241,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-23",40.96,0.81,493800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-20",40.87,40.88,40.59,40.63,-0.51,-1.24,340100,{"date":1067,"open":1068,"high":1069,"low":1029,"close":1009,"change":1070,"percent_change":38,"volume":1071,"transactions":9,"vwap":1009},"2026-03-19",40.77,41.21,0.27,316400,{"date":1073,"open":1074,"high":1075,"low":1059,"close":1059,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1059},"2026-03-18",41.040001,41.23,-0.41,-0.99,365300,{"date":1080,"open":863,"high":1081,"low":1075,"close":1082,"change":1042,"percent_change":617,"volume":1083,"transactions":9,"vwap":1082},"2026-03-17",41.33,41.28,256900,{"date":1085,"open":999,"high":1086,"low":998,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-16",41.2,41.15,0.31,0.76,147900,{"date":1092,"open":1093,"high":1094,"low":1015,"close":1035,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1035},"2026-03-13",41.12,41.22,-0.26,-0.63,149900,{"date":1099,"open":1100,"high":1100,"low":1101,"close":996,"change":252,"percent_change":1102,"volume":1103,"transactions":9,"vwap":996},"2026-03-12",41.41,41.09,-1.18,291200,{"date":1105,"open":856,"high":844,"low":849,"close":872,"change":292,"percent_change":87,"volume":1106,"transactions":9,"vwap":872},"2026-03-11",84500,{"date":1108,"open":1109,"high":882,"low":799,"close":926,"change":857,"percent_change":111,"volume":1110,"transactions":9,"vwap":926},"2026-03-10",41.76,1179100,{"date":1112,"open":1069,"high":1100,"low":1008,"close":1113,"change":895,"percent_change":896,"volume":1114,"transactions":9,"vwap":1113},"2026-03-09",41.39,649100,{"date":1116,"open":1117,"high":794,"low":1118,"close":1119,"change":468,"percent_change":744,"volume":1120,"transactions":9,"vwap":1119},"2026-03-06",41.4,41.35,41.57,480000,{"date":1122,"open":931,"high":828,"low":1123,"close":786,"change":659,"percent_change":333,"volume":1124,"transactions":9,"vwap":786},"2026-03-05",41.62,190500,{"date":1126,"open":197,"high":623,"low":834,"close":890,"change":727,"percent_change":765,"volume":1127,"transactions":9,"vwap":890},"2026-03-04",193000,{"date":1129,"open":931,"high":780,"low":1130,"close":792,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":792},"2026-03-03",41.53,-0.75,-1.76,872800,{"date":1135,"open":247,"high":572,"low":247,"close":260,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":260},"2026-03-02",-0.44,-1.02,461800,{"date":1140,"open":550,"high":482,"low":1141,"close":482,"change":272,"percent_change":273,"volume":1142,"transactions":9,"vwap":482},"2026-02-27",42.86,704700,{"date":1144,"open":520,"high":520,"low":542,"close":522,"change":467,"percent_change":468,"volume":1145,"transactions":9,"vwap":522},"2026-02-26",257300,{"date":1147,"open":521,"high":497,"low":550,"close":520,"change":71,"percent_change":384,"volume":1148,"transactions":9,"vwap":520},"2026-02-25",964300,{"date":1150,"open":281,"high":302,"low":290,"close":299,"change":190,"percent_change":191,"volume":1151,"transactions":9,"vwap":299},"2026-02-24",749700,{"date":1153,"open":556,"high":282,"low":329,"close":281,"change":406,"percent_change":131,"volume":1154,"transactions":9,"vwap":281},"2026-02-23",177300,{"date":1156,"open":320,"high":290,"low":565,"close":1157,"change":807,"percent_change":303,"volume":1158,"transactions":9,"vwap":1157},"2026-02-20",42.74,66400,{"date":1160,"open":1161,"high":959,"low":311,"close":1162,"change":543,"percent_change":544,"volume":1163,"transactions":9,"vwap":1162},"2026-02-19",42.61,42.63,400500,{"date":1165,"open":281,"high":279,"low":959,"close":258,"change":1166,"percent_change":1030,"volume":1167,"transactions":9,"vwap":258},"2026-02-18",-0.13,345000,{"date":1169,"open":329,"high":268,"low":1170,"close":279,"change":190,"percent_change":191,"volume":1171,"transactions":9,"vwap":279},"2026-02-17",42.7,111500,{"date":1173,"open":279,"high":279,"low":329,"close":302,"change":272,"percent_change":273,"volume":1174,"transactions":9,"vwap":302},"2026-02-13",152700,{"date":1176,"open":556,"high":268,"low":290,"close":270,"change":211,"percent_change":212,"volume":1177,"transactions":9,"vwap":270},"2026-02-12",135800,{"date":1179,"open":289,"high":301,"low":572,"close":1157,"change":191,"percent_change":221,"volume":1180,"transactions":9,"vwap":1157},"2026-02-11",381100,{"date":1182,"open":270,"high":270,"low":959,"close":289,"change":634,"percent_change":635,"volume":1183,"transactions":9,"vwap":289},"2026-02-10",237100,{"date":1185,"open":320,"high":299,"low":320,"close":301,"change":727,"percent_change":101,"volume":1186,"transactions":9,"vwap":301},"2026-02-09",307600,{"date":1188,"open":751,"high":671,"low":710,"close":310,"change":851,"percent_change":972,"volume":1189,"transactions":9,"vwap":310},"2026-02-06",213300,{"date":1191,"open":665,"high":248,"low":598,"close":250,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":250},"2026-02-05",-0.15,-0.35,111400,{"date":1196,"open":580,"high":260,"low":699,"close":731,"change":491,"percent_change":467,"volume":1197,"transactions":9,"vwap":731},"2026-02-04",241500,{"date":1199,"open":671,"high":1200,"low":240,"close":672,"change":131,"percent_change":71,"volume":1201,"transactions":9,"vwap":672},"2026-02-03",42.55,289600,{"date":1203,"open":598,"high":247,"low":598,"close":665,"change":211,"percent_change":212,"volume":1204,"transactions":9,"vwap":665},"2026-02-02",170200,{"date":1206,"open":751,"high":1200,"low":19,"close":208,"change":1030,"percent_change":1207,"volume":1208,"transactions":9,"vwap":208},"2026-01-30",-0.7,208400,{"date":1210,"open":764,"high":755,"low":672,"close":563,"change":190,"percent_change":191,"volume":1211,"transactions":9,"vwap":563},"2026-01-29",310400,{"date":1213,"open":1162,"high":289,"low":310,"close":1162,"change":543,"percent_change":544,"volume":1214,"transactions":9,"vwap":1162},"2026-01-28",539500,{"date":1216,"open":751,"high":290,"low":695,"close":258,"change":992,"percent_change":1217,"volume":1218,"transactions":9,"vwap":258},"2026-01-27",0.68,329500,{"date":1220,"open":248,"high":260,"low":604,"close":604,"change":222,"percent_change":283,"volume":1221,"transactions":9,"vwap":604},"2026-01-26",134900,{"date":1223,"open":220,"high":633,"low":589,"close":598,"change":1042,"percent_change":1088,"volume":1224,"transactions":9,"vwap":598},"2026-01-23",685700,{"date":1226,"open":890,"high":743,"low":197,"close":589,"change":22,"percent_change":23,"volume":1227,"transactions":9,"vwap":589},"2026-01-22",285200,{"date":1229,"open":828,"high":833,"low":828,"close":197,"change":605,"percent_change":606,"volume":1230,"transactions":9,"vwap":197},"2026-01-21",186600,{"date":1232,"open":1109,"high":1233,"low":1109,"close":931,"change":406,"percent_change":439,"volume":1234,"transactions":9,"vwap":931},"2026-01-20",41.88,106900,{"date":1236,"open":773,"high":773,"low":800,"close":792,"change":491,"percent_change":467,"volume":1237,"transactions":9,"vwap":792},"2026-01-16",976200,{"date":1239,"open":792,"high":772,"low":800,"close":773,"change":406,"percent_change":439,"volume":1240,"transactions":9,"vwap":773},"2026-01-15",77200,{"date":1242,"open":844,"high":793,"low":843,"close":1109,"change":363,"percent_change":363,"volume":1243,"transactions":9,"vwap":1109},"2026-01-14",390500,{"date":1245,"open":793,"high":793,"low":1246,"close":1109,"change":272,"percent_change":273,"volume":1247,"transactions":9,"vwap":1109},"2026-01-13",41.72,265100,{"date":1249,"open":845,"high":793,"low":845,"close":786,"change":273,"percent_change":22,"volume":1250,"transactions":9,"vwap":786},"2026-01-12",239400,{"date":1252,"open":876,"high":926,"low":1123,"close":799,"change":190,"percent_change":191,"volume":1253,"transactions":9,"vwap":799},"2026-01-09",638300,{"date":1255,"open":918,"high":913,"low":872,"close":795,"change":500,"percent_change":501,"volume":1256,"transactions":9,"vwap":795},"2026-01-08",153600,{"date":1258,"open":800,"high":1246,"low":795,"close":799,"change":343,"percent_change":1259,"volume":1260,"transactions":9,"vwap":799},"2026-01-07",-0.33,188500,{"date":1262,"open":1246,"high":773,"low":1246,"close":773,"change":807,"percent_change":303,"volume":1263,"transactions":9,"vwap":773},"2026-01-06",220500,{"date":1265,"open":918,"high":786,"low":1119,"close":926,"change":700,"percent_change":605,"volume":1266,"transactions":9,"vwap":926},"2026-01-05",206300,{"date":1268,"open":870,"high":876,"low":872,"close":870,"change":406,"percent_change":439,"volume":1269,"transactions":9,"vwap":870},"2026-01-02",106300,{"date":1271,"open":849,"high":869,"low":871,"close":1119,"change":190,"percent_change":191,"volume":1272,"transactions":9,"vwap":1119},"2025-12-31",138800,{"date":1274,"open":917,"high":918,"low":849,"close":932,"change":807,"percent_change":1070,"volume":1275,"transactions":9,"vwap":932},"2025-12-30",55800,{"date":1277,"open":871,"high":1130,"low":1278,"close":1279,"change":756,"percent_change":1076,"volume":1280,"transactions":9,"vwap":1279},"2025-12-29",41.43,41.45,68600,{"date":1282,"open":795,"high":795,"low":1119,"close":1123,"change":406,"percent_change":439,"volume":1240,"transactions":9,"vwap":1123},"2025-12-26",{"date":1284,"open":849,"high":872,"low":849,"close":869,"change":131,"percent_change":851,"volume":1285,"transactions":9,"vwap":869},"2025-12-24",65400,{"date":1287,"open":1117,"high":862,"low":1117,"close":1288,"change":131,"percent_change":851,"volume":1289,"transactions":9,"vwap":1288},"2025-12-23",41.49,120100,{"date":1291,"open":861,"high":1100,"low":855,"close":1117,"change":131,"percent_change":851,"volume":1292,"transactions":9,"vwap":1117},"2025-12-22",283900,{"date":1294,"open":1295,"high":1118,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-12-19",41.31,-0.96,-2.27,221500,{"date":1300,"open":249,"high":207,"low":743,"close":249,"change":439,"percent_change":727,"volume":1301,"transactions":9,"vwap":249},"2025-12-18",229800,{"date":1303,"open":743,"high":598,"low":822,"close":589,"change":634,"percent_change":635,"volume":1304,"transactions":9,"vwap":589},"2025-12-17",783900,{"date":1306,"open":188,"high":207,"low":743,"close":188,"change":272,"percent_change":273,"volume":1307,"transactions":9,"vwap":188},"2025-12-16",320600,{"date":1309,"open":220,"high":188,"low":738,"close":220,"change":211,"percent_change":212,"volume":1310,"transactions":9,"vwap":220},"2025-12-15",242300,{"date":1312,"open":738,"high":589,"low":976,"close":18,"change":190,"percent_change":191,"volume":1313,"transactions":9,"vwap":18},"2025-12-12",244600,{"date":1315,"open":20,"high":589,"low":623,"close":822,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":822},"2025-12-11",0.15,0.36,232100,{"date":1320,"open":624,"high":838,"low":772,"close":838,"change":272,"percent_change":273,"volume":1321,"transactions":9,"vwap":838},"2025-12-10",365200,{"date":1323,"open":1324,"high":891,"low":828,"close":1324,"change":190,"percent_change":191,"volume":1325,"transactions":9,"vwap":1324},"2025-12-09",41.94,25200,{"date":1327,"open":818,"high":818,"low":883,"close":624,"change":635,"percent_change":332,"volume":1328,"transactions":9,"vwap":624},"2025-12-08",60900,{"date":1330,"open":218,"high":589,"low":824,"close":980,"change":467,"percent_change":756,"volume":1331,"transactions":9,"vwap":980},"2025-12-05",67800,{"date":1333,"open":806,"high":806,"low":20,"close":822,"change":342,"percent_change":343,"volume":1334,"transactions":9,"vwap":822},"2025-12-04",55300,{"date":1336,"open":904,"high":17,"low":904,"close":806,"change":52,"percent_change":927,"volume":1337,"transactions":9,"vwap":806},"2025-12-03",195400,{"date":1339,"open":625,"high":197,"low":624,"close":197,"change":406,"percent_change":439,"volume":1340,"transactions":9,"vwap":197},"2025-12-02",134300,{"date":1342,"open":838,"high":833,"low":834,"close":625,"change":501,"percent_change":634,"volume":1343,"transactions":9,"vwap":625},"2025-12-01",26800,{"date":1345,"open":1324,"high":890,"low":1324,"close":891,"change":221,"percent_change":222,"volume":1346,"transactions":9,"vwap":891},"2025-11-28",362700,{"date":1348,"open":931,"high":891,"low":931,"close":624,"change":700,"percent_change":605,"volume":1349,"transactions":9,"vwap":624},"2025-11-26",114300,{"date":1351,"open":781,"high":1233,"low":781,"close":787,"change":605,"percent_change":1352,"volume":1353,"transactions":9,"vwap":787},"2025-11-25",0.46,159300,{"date":1355,"open":794,"high":800,"low":794,"close":799,"change":700,"percent_change":605,"volume":1356,"transactions":9,"vwap":799},"2025-11-24",47800,{"date":1358,"open":869,"high":872,"low":1288,"close":869,"change":370,"percent_change":200,"volume":1359,"transactions":9,"vwap":869},"2025-11-21",80200,{"date":1361,"open":792,"high":772,"low":1288,"close":913,"change":292,"percent_change":87,"volume":1362,"transactions":9,"vwap":913},"2025-11-20",80800,{"date":1364,"open":786,"high":779,"low":786,"close":792,"change":272,"percent_change":273,"volume":1365,"transactions":9,"vwap":792},"2025-11-19",252800,{"date":1367,"open":1246,"high":792,"low":926,"close":843,"change":191,"percent_change":221,"volume":1368,"transactions":9,"vwap":843},"2025-11-18",150900,{"date":1370,"open":786,"high":792,"low":794,"close":1246,"change":634,"percent_change":635,"volume":1371,"transactions":9,"vwap":1246},"2025-11-17",296000,{"date":1373,"open":786,"high":773,"low":786,"close":792,"change":190,"percent_change":191,"volume":1374,"transactions":9,"vwap":792},"2025-11-14",23000,{"date":1376,"open":779,"high":1233,"low":1109,"close":1109,"change":190,"percent_change":191,"volume":986,"transactions":9,"vwap":1109},"2025-11-13",{"date":1378,"open":800,"high":792,"low":856,"close":781,"change":131,"percent_change":851,"volume":1379,"transactions":9,"vwap":781},"2025-11-12",92100,{"date":1381,"open":856,"high":845,"low":795,"close":799,"change":211,"percent_change":212,"volume":1382,"transactions":9,"vwap":799},"2025-11-11",38400,{"date":1384,"open":1123,"high":926,"low":1119,"close":918,"change":272,"percent_change":273,"volume":1385,"transactions":9,"vwap":918},"2025-11-10",330600,{"date":1387,"open":877,"high":1119,"low":1388,"close":1119,"change":439,"percent_change":727,"volume":1389,"transactions":9,"vwap":1119},"2025-11-07",41.46,52400,{"date":1391,"open":1388,"high":862,"low":1117,"close":1392,"change":1042,"percent_change":1088,"volume":1393,"transactions":9,"vwap":1392},"2025-11-06",41.47,50000,{"date":1395,"open":1396,"high":855,"low":1396,"close":864,"change":222,"percent_change":992,"volume":1397,"transactions":9,"vwap":864},"2025-11-05",41.27,103900,{"date":1399,"open":1082,"high":1082,"low":1400,"close":1094,"change":200,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1094},"2025-11-04",41.19,-0.53,170000,{"date":1404,"open":1405,"high":1388,"low":855,"close":1406,"change":406,"percent_change":439,"volume":1407,"transactions":9,"vwap":1406},"2025-11-03",41.37,41.44,372500,{"date":1409,"open":1117,"high":1117,"low":1081,"close":1117,"change":363,"percent_change":363,"volume":1410,"transactions":9,"vwap":1117},"2025-10-31",2748500,{"date":1412,"open":1295,"high":1413,"low":1414,"close":1117,"change":501,"percent_change":634,"volume":1415,"transactions":9,"vwap":1117},"2025-10-30",41.42,41.3,263500,{"date":1417,"open":870,"high":1123,"low":1117,"close":1413,"change":1166,"percent_change":230,"volume":1418,"transactions":9,"vwap":1413},"2025-10-29",27400,{"date":1420,"open":849,"high":872,"low":1288,"close":917,"change":406,"percent_change":439,"volume":1421,"transactions":9,"vwap":917},"2025-10-28",23300,{"date":1423,"open":1413,"high":850,"low":1100,"close":871,"change":190,"percent_change":191,"volume":1424,"transactions":9,"vwap":871},"2025-10-27",18400,{"date":1426,"open":861,"high":862,"low":1405,"close":862,"change":605,"percent_change":1352,"volume":1427,"transactions":9,"vwap":862},"2025-10-24",31200,{"date":1429,"open":1430,"high":855,"low":1082,"close":1295,"change":544,"percent_change":353,"volume":1431,"transactions":9,"vwap":1295},"2025-10-23",41.29,39400,{"date":1433,"open":1082,"high":917,"low":1434,"close":862,"change":167,"percent_change":788,"volume":1435,"transactions":9,"vwap":862},"2025-10-22",41.25,47600,{"date":1437,"open":864,"high":1118,"low":1396,"close":1414,"change":430,"percent_change":626,"volume":1438,"transactions":9,"vwap":1414},"2025-10-21",34300,{"date":1440,"open":861,"high":1413,"low":864,"close":1100,"change":430,"percent_change":1095,"volume":1441,"transactions":9,"vwap":1100},"2025-10-20",72200,{"date":1443,"open":1414,"high":918,"low":1414,"close":850,"change":566,"percent_change":1444,"volume":1445,"transactions":9,"vwap":850},"2025-10-17",0.39,36900,{"date":1447,"open":1430,"high":861,"low":863,"close":855,"change":807,"percent_change":1070,"volume":1448,"transactions":9,"vwap":855},"2025-10-16",30600,{"date":1450,"open":1400,"high":1082,"low":997,"close":1434,"change":727,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1434},"2025-10-15",0.59,33900,{"date":1454,"open":1455,"high":989,"low":1456,"close":998,"change":332,"percent_change":1207,"volume":1457,"transactions":9,"vwap":998},"2025-10-14",41,40.89,248700,{"date":1459,"open":989,"high":1414,"low":1460,"close":1414,"change":241,"percent_change":1055,"volume":696,"transactions":9,"vwap":1414},"2025-10-13",41.07,{"date":1462,"open":997,"high":1400,"low":1060,"close":1463,"change":343,"percent_change":141,"volume":1464,"transactions":9,"vwap":1463},"2025-10-10",40.97,89400,{"date":1466,"open":1075,"high":1075,"low":1101,"close":1004,"change":273,"percent_change":22,"volume":748,"transactions":9,"vwap":1004},"2025-10-09",{"date":1468,"open":1400,"high":1086,"low":1074,"close":1074,"change":292,"percent_change":87,"volume":1469,"transactions":9,"vwap":1074},"2025-10-08",45700,{"date":1471,"open":990,"high":1118,"low":1009,"close":1009,"change":323,"percent_change":292,"volume":1472,"transactions":9,"vwap":1009},"2025-10-07",35600,{"date":1474,"open":990,"high":1434,"low":1008,"close":1475,"change":292,"percent_change":87,"volume":1476,"transactions":9,"vwap":1475},"2025-10-06",41.18,76100,{"date":1478,"open":1479,"high":1081,"low":1479,"close":1082,"change":190,"percent_change":191,"volume":1480,"transactions":9,"vwap":1082},"2025-10-03",41.24,35300,{"date":1482,"open":1414,"high":1081,"low":997,"close":1396,"change":491,"percent_change":467,"volume":1483,"transactions":9,"vwap":1396},"2025-10-02",116500,{"date":1485,"open":863,"high":864,"low":863,"close":1414,"change":131,"percent_change":851,"volume":1486,"transactions":9,"vwap":1414},"2025-10-01",96000,{"date":1488,"open":1087,"high":1069,"low":1087,"close":1069,"change":273,"percent_change":22,"volume":1489,"transactions":9,"vwap":1069},"2025-09-30",31900,{"date":1491,"open":997,"high":1086,"low":1009,"close":1009,"change":272,"percent_change":273,"volume":1492,"transactions":9,"vwap":1009},"2025-09-29",52900,{"date":1494,"open":1008,"high":1093,"low":1008,"close":1004,"change":211,"percent_change":1316,"volume":1495,"transactions":9,"vwap":1004},"2025-09-26",24500,{"date":1497,"open":989,"high":996,"low":1054,"close":999,"change":635,"percent_change":332,"volume":1498,"transactions":9,"vwap":999},"2025-09-25",79300,{"date":1500,"open":1396,"high":1082,"low":990,"close":990,"change":251,"percent_change":1063,"volume":1501,"transactions":9,"vwap":990},"2025-09-24",83200,{"date":1503,"open":861,"high":1406,"low":864,"close":861,"change":501,"percent_change":634,"volume":1504,"transactions":9,"vwap":861},"2025-09-23",70200,{"date":1506,"open":1117,"high":1117,"low":1081,"close":1117,"change":191,"percent_change":221,"volume":1507,"transactions":9,"vwap":1117},"2025-09-22",96700,{"date":1509,"open":1414,"high":1119,"low":1396,"close":861,"change":273,"percent_change":22,"volume":1510,"transactions":9,"vwap":861},"2025-09-19",70800,{"date":1512,"open":864,"high":1405,"low":863,"close":1295,"change":430,"percent_change":626,"volume":1513,"transactions":9,"vwap":1295},"2025-09-18",259000,{"date":1515,"open":1392,"high":795,"low":1075,"close":1413,"change":363,"percent_change":363,"volume":1516,"transactions":9,"vwap":1413},"2025-09-17",414100,{"date":1518,"open":1081,"high":1406,"low":1396,"close":1413,"change":439,"percent_change":727,"volume":1519,"transactions":9,"vwap":1413},"2025-09-16",106600,{"date":1521,"open":1075,"high":850,"low":1400,"close":1522,"change":1316,"percent_change":1317,"volume":1523,"transactions":9,"vwap":1522},"2025-09-15",41.32,35700,{"date":1525,"open":989,"high":864,"low":1008,"close":990,"change":272,"percent_change":273,"volume":1526,"transactions":9,"vwap":990},"2025-09-12",20100,{"date":1528,"open":1455,"high":997,"low":1455,"close":1009,"change":52,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1009},"2025-09-11",0.44,23400,{"date":1532,"open":1533,"high":998,"low":1534,"close":1054,"change":190,"percent_change":191,"volume":1535,"transactions":9,"vwap":1054},"2025-09-10",40.98,40.91,30700,{"date":1537,"open":1054,"high":999,"low":1538,"close":1003,"change":363,"percent_change":363,"volume":1539,"transactions":9,"vwap":1003},"2025-09-09",40.9,205200,{"date":1541,"open":1538,"high":1054,"low":1041,"close":1003,"change":212,"percent_change":457,"volume":1542,"transactions":9,"vwap":1003},"2025-09-08",45200,{"date":1544,"open":1015,"high":1534,"low":1034,"close":1047,"change":167,"percent_change":384,"volume":1374,"transactions":9,"vwap":1047},"2025-09-05",{"date":1546,"open":1062,"high":1547,"low":1548,"close":1048,"change":634,"percent_change":635,"volume":1549,"transactions":9,"vwap":1048},"2025-09-04",40.65,40.53,65600,{"date":1551,"open":1036,"high":1049,"low":1036,"close":1552,"change":700,"percent_change":167,"volume":1553,"transactions":9,"vwap":1552},"2025-09-03",40.66,169300,{"date":1555,"open":1028,"high":1556,"low":1557,"close":1558,"change":468,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-09-02",40.62,40.49,40.58,-0.39,19400,{"date":1562,"open":1062,"high":1034,"low":1048,"close":1563,"change":491,"percent_change":467,"volume":1564,"transactions":9,"vwap":1563},"2025-08-29",40.74,43100,{"date":1566,"open":1567,"high":1035,"low":1552,"close":1068,"change":439,"percent_change":534,"volume":1568,"transactions":9,"vwap":1068},"2025-08-28",40.7,78100,{"date":1570,"open":1023,"high":142,"low":1571,"close":142,"change":501,"percent_change":634,"volume":1572,"transactions":9,"vwap":142},"2025-08-27",40.4,269200,{"date":1574,"open":1014,"high":1575,"low":1014,"close":1046,"change":211,"percent_change":1316,"volume":1576,"transactions":9,"vwap":1046},"2025-08-26",40.72,63000,{"date":1578,"open":1575,"high":1579,"low":1062,"close":1062,"change":352,"percent_change":252,"volume":1580,"transactions":9,"vwap":1062},"2025-08-25",40.79,19900,{"date":1582,"open":1014,"high":1583,"low":1014,"close":1015,"change":116,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1015},"2025-08-22",40.85,0.86,42100,{"date":1587,"open":1016,"high":1016,"low":1588,"close":1023,"change":895,"percent_change":1136,"volume":1589,"transactions":9,"vwap":1023},"2025-08-21",40.43,10700,{"date":1591,"open":1592,"high":1046,"low":1593,"close":1552,"change":212,"percent_change":116,"volume":1594,"transactions":9,"vwap":1552},"2025-08-20",40.56,40.55,122100,{"date":1596,"open":1593,"high":1061,"low":1597,"close":1598,"change":543,"percent_change":352,"volume":1599,"transactions":9,"vwap":1598},"2025-08-19",40.51,40.52,68700,{"date":1601,"open":1558,"high":1062,"low":1593,"close":1602,"change":543,"percent_change":352,"volume":1603,"transactions":9,"vwap":1602},"2025-08-18",40.6,44800,{"date":1605,"open":1062,"high":1606,"low":1062,"close":1607,"change":1042,"percent_change":617,"volume":923,"transactions":9,"vwap":1607},"2025-08-15",40.75,40.68,{"date":1609,"open":1607,"high":1003,"low":1548,"close":1593,"change":659,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1593},"2025-08-14",-0.69,99000,{"date":1613,"open":1614,"high":1035,"low":1607,"close":1015,"change":212,"percent_change":457,"volume":1615,"transactions":9,"vwap":1015},"2025-08-13",40.71,80600,{"date":1617,"open":1023,"high":1046,"low":1023,"close":1046,"change":992,"percent_change":111,"volume":1427,"transactions":9,"vwap":1046},"2025-08-12",{"date":1619,"open":1557,"high":1593,"low":1571,"close":1571,"change":343,"percent_change":1193,"volume":1620,"transactions":9,"vwap":1571},"2025-08-11",44500,{"date":1622,"open":1558,"high":1556,"low":1557,"close":1016,"change":491,"percent_change":467,"volume":1623,"transactions":9,"vwap":1016},"2025-08-08",29600,{"date":1625,"open":1598,"high":1036,"low":1626,"close":1036,"change":1444,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1036},"2025-08-07",40.44,0.97,18300,{"date":1630,"open":1631,"high":1023,"low":1632,"close":1632,"change":1166,"percent_change":313,"volume":1633,"transactions":9,"vwap":1632},"2025-08-06",40.32,40.18,79600,{"date":1635,"open":1636,"high":26,"low":1637,"close":1638,"change":221,"percent_change":222,"volume":1639,"transactions":9,"vwap":1638},"2025-08-05",40.27,40.22,40.31,81100,{"date":1641,"open":1642,"high":26,"low":1643,"close":1644,"change":221,"percent_change":222,"volume":769,"transactions":9,"vwap":1644},"2025-08-04",40.3,40.24,40.26,{"date":1646,"open":1632,"high":1647,"low":1648,"close":1649,"change":116,"percent_change":162,"volume":1650,"transactions":9,"vwap":1649},"2025-08-01",40.25,40.099998,40.21,26500,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":191,"percent_change":221,"volume":1656,"transactions":9,"vwap":1655},"2025-07-31",39.92,39.83,39.86,18800,{"date":1658,"open":1648,"high":1648,"low":1659,"close":1660,"change":1193,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-07-30",39.82,39.84,-0.87,218700,{"date":1664,"open":1665,"high":1649,"low":1666,"close":1667,"change":191,"percent_change":221,"volume":1668,"transactions":9,"vwap":1667},"2025-07-29",40.080002,40.07,40.19,41500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":626,"percent_change":333,"volume":1674,"transactions":9,"vwap":1673},"2025-07-28",40.34,40.15,40.17,18100,{"date":1676,"open":1028,"high":1028,"low":1677,"close":1626,"change":292,"percent_change":431,"volume":1678,"transactions":9,"vwap":1626},"2025-07-25",40.41,46100,{"date":1680,"open":1028,"high":1602,"low":1028,"close":1016,"change":634,"percent_change":635,"volume":1681,"transactions":9,"vwap":1016},"2025-07-24",61000,{"date":1683,"open":1684,"high":1048,"low":1626,"close":1061,"change":131,"percent_change":851,"volume":1685,"transactions":9,"vwap":1061},"2025-07-23",40.46,36200,{"date":1687,"open":1588,"high":1548,"low":1588,"close":1028,"change":211,"percent_change":1316,"volume":1688,"transactions":9,"vwap":1028},"2025-07-22",125600,{"date":1690,"open":1677,"high":1029,"low":1691,"close":1626,"change":566,"percent_change":23,"volume":1692,"transactions":9,"vwap":1626},"2025-07-21",40.33,28600,{"date":1694,"open":1695,"high":1695,"low":1636,"close":1696,"change":211,"percent_change":1316,"volume":1697,"transactions":9,"vwap":1696},"2025-07-18",40.36,40.28,31100,{"date":1699,"open":1648,"high":1643,"low":1648,"close":1637,"change":635,"percent_change":1030,"volume":1700,"transactions":9,"vwap":1637},"2025-07-17",31500,{"date":1702,"open":1648,"high":1703,"low":1665,"close":1671,"change":71,"percent_change":972,"volume":1704,"transactions":9,"vwap":1671},"2025-07-16",40.39,212800,{"date":1706,"open":1636,"high":1642,"low":1648,"close":1707,"change":370,"percent_change":200,"volume":1708,"transactions":9,"vwap":1707},"2025-07-15",40.13,29500,{"date":1710,"open":1711,"high":1711,"low":1632,"close":1637,"change":430,"percent_change":626,"volume":1712,"transactions":9,"vwap":1637},"2025-07-14",40.29,28900,{"date":1714,"open":26,"high":26,"low":1636,"close":1691,"change":342,"percent_change":1192,"volume":1715,"transactions":9,"vwap":1691},"2025-07-11",145300,{"date":1717,"open":1718,"high":1677,"low":1644,"close":1703,"change":190,"percent_change":191,"volume":1719,"transactions":9,"vwap":1703},"2025-07-10",40.38,99800,{"date":1721,"open":1722,"high":1024,"low":1631,"close":1718,"change":221,"percent_change":222,"volume":1723,"transactions":9,"vwap":1718},"2025-07-09",40.37,25800,{"date":1725,"open":26,"high":26,"low":1644,"close":1691,"change":191,"percent_change":221,"volume":1726,"transactions":9,"vwap":1691},"2025-07-08",34900,{"date":1728,"open":1684,"high":1684,"low":1647,"close":1638,"change":1095,"percent_change":627,"volume":1729,"transactions":9,"vwap":1638},"2025-07-07",40400,{"date":1731,"open":1548,"high":1062,"low":1028,"close":1036,"change":221,"percent_change":222,"volume":1732,"transactions":9,"vwap":1036},"2025-07-03",127900,{"date":1734,"open":1626,"high":1036,"low":1691,"close":1598,"change":191,"percent_change":221,"volume":1735,"transactions":9,"vwap":1598},"2025-07-02",49800,{"date":1737,"open":1571,"high":1028,"low":1722,"close":1028,"change":807,"percent_change":1070,"volume":1738,"transactions":9,"vwap":1028},"2025-07-01",32300,{"date":1740,"open":1631,"high":1703,"low":1667,"close":1703,"change":440,"percent_change":765,"volume":1741,"transactions":9,"vwap":1703},"2025-06-30",161900,{"date":1743,"open":1632,"high":1647,"low":1744,"close":1745,"change":323,"percent_change":292,"volume":1746,"transactions":9,"vwap":1745},"2025-06-27",40.060001,40.16,90400,{"date":1748,"open":1673,"high":1649,"low":1648,"close":1749,"change":71,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-06-26",40.2,0.53,69700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":406,"percent_change":439,"volume":1758,"transactions":9,"vwap":1757},"2025-06-25",39.87,40,39.85,39.99,70900,{"date":1760,"open":1659,"high":146,"low":1761,"close":1762,"change":303,"percent_change":38,"volume":1763,"transactions":9,"vwap":1762},"2025-06-24",39.79,39.95,82400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":807,"percent_change":283,"volume":1421,"transactions":9,"vwap":1769},"2025-06-23",39.47,39.71,39.44,39.69,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":190,"percent_change":272,"volume":1776,"transactions":9,"vwap":1775},"2025-06-20",39.59,39.65,39.52,39.58,79200,{"date":1778,"open":1779,"high":1773,"low":1774,"close":1780,"change":272,"percent_change":700,"volume":1781,"transactions":9,"vwap":1780},"2025-06-18",39.55,39.57,22900,{"date":1783,"open":1775,"high":1784,"low":1785,"close":1786,"change":430,"percent_change":659,"volume":1787,"transactions":9,"vwap":1786},"2025-06-17",39.66,39.5,39.54,77600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1773,"change":131,"percent_change":440,"volume":1793,"transactions":9,"vwap":1773},"2025-06-16",39.68,39.73,39.62,50500,{"date":1795,"open":1796,"high":1772,"low":1796,"close":1797,"change":1192,"percent_change":744,"volume":1427,"transactions":9,"vwap":1797},"2025-06-13",39.42,39.56,{"date":1799,"open":1800,"high":1791,"low":1800,"close":1767,"change":222,"percent_change":857,"volume":1801,"transactions":9,"vwap":1767},"2025-06-12",39.67,15200,{"date":1803,"open":1774,"high":1784,"low":1804,"close":1772,"change":222,"percent_change":857,"volume":735,"transactions":9,"vwap":1772},"2025-06-11",39.48,{"date":1806,"open":1768,"high":1807,"low":1796,"close":1766,"change":406,"percent_change":439,"volume":1808,"transactions":9,"vwap":1766},"2025-06-10",39.53,404900,{"date":1810,"open":1811,"high":1804,"low":1812,"close":1813,"change":273,"percent_change":52,"volume":1814,"transactions":9,"vwap":1813},"2025-06-09",39.38,39.35,39.43,56300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":543,"percent_change":352,"volume":1821,"transactions":9,"vwap":1820},"2025-06-06",39.34,39.37,39.29,39.36,23100,{"date":1823,"open":1786,"high":1797,"low":1813,"close":1768,"change":500,"percent_change":491,"volume":1824,"transactions":9,"vwap":1768},"2025-06-05",11200,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":167,"percent_change":1830,"volume":1452,"transactions":9,"vwap":1829},"2025-06-04",39.31,39.49,39.45,0.51,{"date":1832,"open":1833,"high":1819,"low":1834,"close":1835,"change":430,"percent_change":659,"volume":1418,"transactions":9,"vwap":1835},"2025-06-03",39.2,39.19,39.25,{"date":1837,"open":1838,"high":1820,"low":1838,"close":1820,"change":167,"percent_change":1830,"volume":1839,"transactions":9,"vwap":1820},"2025-06-02",39.24,37500,{"date":1841,"open":1842,"high":1833,"low":1843,"close":1844,"change":1166,"percent_change":1259,"volume":1845,"transactions":9,"vwap":1844},"2025-05-30",39.14,39.09,39.16,64100,{"date":1847,"open":1827,"high":1811,"low":1838,"close":1819,"change":1316,"percent_change":1018,"volume":1848,"transactions":9,"vwap":1819},"2025-05-29",100800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1842,"change":1192,"percent_change":744,"volume":1854,"transactions":9,"vwap":1842},"2025-05-28",39.18,39.27,39.13,62900,{"date":1856,"open":1834,"high":1819,"low":1834,"close":1819,"change":273,"percent_change":52,"volume":1857,"transactions":9,"vwap":1819},"2025-05-27",174300,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":241,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-05-23",39.07,39.23,39.22,0.85,15800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1192,"percent_change":744,"volume":1871,"transactions":9,"vwap":1870},"2025-05-22",38.93,39.0099983,38.85,38.89,42600,{"date":1873,"open":1874,"high":1843,"low":1867,"close":1875,"change":807,"percent_change":283,"volume":1876,"transactions":9,"vwap":1875},"2025-05-21",38.95,39.040001,58800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1867,"change":272,"percent_change":700,"volume":1882,"transactions":9,"vwap":1867},"2025-05-20",38.91,38.96,38.81,339500,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":283,"percent_change":106,"volume":1888,"transactions":9,"vwap":1887},"2025-05-19",38.73,39.060001,38.9,28400,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":430,"percent_change":659,"volume":1894,"transactions":9,"vwap":1893},"2025-05-16",38.75,38.57,38.62,13200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1885,"change":1316,"percent_change":1444,"volume":1900,"transactions":9,"vwap":1885},"2025-05-15",38.76,38.77,38.65,19100,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":342,"percent_change":468,"volume":1907,"transactions":9,"vwap":1906},"2025-05-14",38.66,38.71,38.55,38.58,10600,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":52,"percent_change":900,"volume":1729,"transactions":9,"vwap":1912},"2025-05-13",38.5,38.74,38.64,{"date":1914,"open":1905,"high":1915,"low":1916,"close":1917,"change":352,"percent_change":201,"volume":1918,"transactions":9,"vwap":1917},"2025-05-12",38.59,38.4,38.46,150200,{"date":1920,"open":1903,"high":1898,"low":1903,"close":1903,"change":211,"percent_change":566,"volume":1585,"transactions":9,"vwap":1903},"2025-05-09",{"date":1922,"open":1912,"high":1898,"low":1905,"close":1923,"change":543,"percent_change":251,"volume":1452,"transactions":9,"vwap":1923},"2025-05-08",38.6,{"date":1925,"open":1911,"high":1926,"low":1927,"close":1928,"change":544,"percent_change":252,"volume":1929,"transactions":9,"vwap":1928},"2025-05-07",38.82,38.67,38.68,132100,{"date":1931,"open":1885,"high":1880,"low":1885,"close":1932,"change":500,"percent_change":491,"volume":1933,"transactions":9,"vwap":1932},"2025-05-06",38.87,63600,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":221,"percent_change":1042,"volume":1939,"transactions":9,"vwap":1938},"2025-05-05",38.98,38.83,38.88,50300,{"date":1941,"open":1867,"high":1867,"low":1942,"close":1937,"change":52,"percent_change":900,"volume":1943,"transactions":9,"vwap":1937},"2025-05-02",38.8,41000,{"date":1945,"open":1898,"high":1898,"low":1946,"close":1899,"change":323,"percent_change":292,"volume":1947,"transactions":9,"vwap":1899},"2025-05-01",38.61,13400,{"date":1949,"open":1899,"high":1897,"low":1893,"close":1950,"change":501,"percent_change":634,"volume":1951,"transactions":9,"vwap":1950},"2025-04-30",38.69,187600,{"date":1953,"open":1950,"high":1891,"low":1903,"close":1904,"change":272,"percent_change":700,"volume":1954,"transactions":9,"vwap":1904},"2025-04-29",36500,{"date":1956,"open":1906,"high":1950,"low":1957,"close":1928,"change":222,"percent_change":1088,"volume":1958,"transactions":9,"vwap":1928},"2025-04-28",38.54,62500,{"date":1960,"open":1961,"high":1946,"low":1961,"close":1962,"change":273,"percent_change":52,"volume":1963,"transactions":9,"vwap":1962},"2025-04-25",38.42,38.56,30900,{"date":1965,"open":1966,"high":1906,"low":1916,"close":1967,"change":303,"percent_change":1217,"volume":1968,"transactions":9,"vwap":1967},"2025-04-24",38.44,38.49,33800,{"date":181,"open":1917,"high":1962,"low":177,"close":1970,"change":293,"percent_change":865,"volume":1971,"transactions":9,"vwap":1970},38.23,209100]