[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAB":3,"homepage-market-summary":29,"stock-historical-PAB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PAB","2026-10-06",{"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},"PGIM Active Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5082,1.8096,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.245,40.42,40.19,40.14,0.105,0.26,23610.937349,43.548,40.07,17357.562277285713,5,1235,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},16744,6111605.693876,-4.17,"2025-04-24",[182,185,194,204,214,224,234,243,253,262,272,281,292,302,310,320,330,339,347,357,367,378,388,398,409,418,427,437,446,457,466,473,483,492,500,507,514,522,530,538,547,553,561,567,575,584,592,602,611,620,628,635,642,649,657,663,671,679,686,697,706,713,722,728,734,742,750,757,764,771,779,787,794,802,808,812,821,828,835,841,847,854,860,867,872,878,886,890,896,905,911,915,922,928,933,939,945,953,957,964,968,974,979,984,989,994,999,1002,1007,1011,1016,1022,1026,1034,1038,1045,1051,1057,1062,1069,1073,1079,1083,1088,1094,1099,1104,1108,1113,1118,1122,1127,1131,1136,1141,1143,1149,1154,1158,1162,1166,1171,1177,1179,1183,1188,1194,1201,1206,1213,1220,1225,1232,1238,1243,1251,1255,1259,1264,1270,1276,1280,1286,1290,1294,1298,1303,1308,1314,1317,1322,1325,1331,1335,1338,1342,1348,1350,1355,1358,1364,1369,1373,1377,1384,1388,1394,1398,1400,1403,1409,1413,1417,1422,1427,1431,1435,1438,1441,1444,1448,1452,1456,1460,1464,1466,1471,1473,1477,1479,1483,1489,1494,1498,1503,1508,1513,1517,1520,1524,1529,1531,1534,1536,1538,1544,1549,1552,1555,1558,1560,1563,1567,1572,1576,1583,1588,1592,1597,1600,1604,1607,1611,1615,1618,1623,1627,1631,1636,1639,1642,1644,1647,1651,1655,1658,1662,1665,1668,1672,1675,1677,1679,1682,1685,1689,1694,1699,1703,1706,1711,1716,1719,1724,1729,1733,1736,1738,1742,1745,1749,1755,1759,1762,1765,1768,1770,1775,1778,1781,1784,1788,1792,1796,1799,1801,1805,1807,1811,1815,1818,1821,1823,1826,1829,1833,1836,1840,1842,1845,1848,1851,1854,1859,1862,1867,1873,1876,1879,1885,1891,1894,1896,1898,1901,1904,1907,1912,1916,1919,1924,1927,1930,1933,1935,1939,1942,1946,1949,1952,1955,1958,1960,1966,1971,1976,1982,1985,1988,1991,1995,1998,2001,2006,2009,2012,2014,2017,2019,2023,2028,2031,2035,2039,2042],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},134,40.2411,{"date":186,"open":187,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",40.13,40.17,-0.0262,-0.07,20217.3384,203,40.1237,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",40.34,40.38,40.1662,-0.0809,-0.2,5706.3384,66,40.2739,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":106,"volume":211,"transactions":212,"vwap":213},"2026-10-01",40.09,40.28,40.08,40.2471,0.0982,14010.3384,87,40.2272,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",40.29,40.105,40.1489,-0.2261,-0.56,12369.3384,70,40.1711,{"date":225,"open":226,"high":197,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",40.35,40.23,40.375,0.0301,0.07,14628.2736,156,40.3343,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":183,"vwap":242},"2026-09-28",40.44,40.261,40.3449,-0.2033,-0.5,8746.0392,40.3461,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",40.56,40.24,40.5482,0.0539,0.13,98786.0392,402,40.3805,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",40.76,40.4943,-0.2357,-0.58,13659.4562,104,40.5793,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",41.03,40.665,40.73,-0.3412,-0.83,10999.0392,106,40.7889,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":151,"volume":278,"transactions":279,"vwap":280},"2026-09-22",41.12,41.015,41.0712,0.0159,5655.0392,51,41.0723,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",41.04,41.0959,41.0382,41.0553,0.0752,0.18,12775.4702,89,41.0531,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",41.08,40.9593,40.9801,-0.1649,-0.4,17851.3504,75,40.9874,{"date":303,"open":294,"high":304,"low":264,"close":305,"change":88,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",41.15,41.145,0.54,10009.234058,120,41.0954,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",41,41.0391,40.925,-0.0177,-0.04,4219.2584,68,40.9841,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",40.98,40.9,40.9427,-0.0423,-0.1,4389.2584,59,40.9217,{"date":331,"open":332,"high":283,"low":333,"close":334,"change":335,"percent_change":151,"volume":336,"transactions":337,"vwap":338},"2026-09-14",40.93,40.88,40.985,0.015,4220.2584,69,40.9649,{"date":340,"open":147,"high":147,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",40.97,-0.105,-0.26,7906.2584,35,41.0287,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",41.13,41.06,41.075,-0.19,-0.46,2586.6364,48,41.072,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",41.37,41.245,41.265,-0.1236,-0.3,8965.3782,58,41.272,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",41.41,41.42,41.38,41.3886,-0.047,-0.11,5203.2584,80,41.3955,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":202,"vwap":387},"2026-09-04",41.49,41.5,41.4,41.4356,-0.0494,-0.12,8858.2584,41.424,{"date":389,"open":390,"high":381,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",41.47,41.4388,41.485,0.135,0.33,7047.791656,98,41.4622,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",41.34,41.399,41.3,41.35,0.0399,0.1,11370.2343,96,41.3553,{"date":410,"open":411,"high":412,"low":402,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":365,"vwap":417},"2026-09-01",41.36,41.405,41.3101,-0.0976,-0.24,5306.7865,41.3542,{"date":419,"open":420,"high":420,"low":382,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",41.51,41.4077,-0.1727,-0.42,3088.6584,40,41.4168,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",41.73,41.56,41.5804,-0.1496,-0.36,426228.6584,61,41.62,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":316,"volume":443,"transactions":444,"vwap":445},"2026-08-27",41.76,41.77,41.72,-0.0186,128037.6345,90,41.7232,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",41.71,41.809,41.69,41.7486,-0.0321,-0.08,9358.6345,81,41.755,{"date":458,"open":459,"high":459,"low":450,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",41.84,41.7807,0.1607,0.39,5389.5239,56,41.7676,{"date":467,"open":436,"high":468,"low":436,"close":436,"change":469,"percent_change":230,"volume":470,"transactions":471,"vwap":472},"2026-08-24",41.67,0.03,1927.5239,43,41.6441,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":342,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",41.55,41.615,41.535,41.59,-0.25,13908.7338,109,41.5862,{"date":484,"open":448,"high":485,"low":478,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",41.7199,41.695,-0.0623,-0.15,12962.7338,136,41.664,{"date":493,"open":459,"high":459,"low":494,"close":495,"change":496,"percent_change":95,"volume":497,"transactions":498,"vwap":499},"2026-08-19",41.6894,41.7573,0.2123,5941.990714,50,41.7531,{"date":501,"open":390,"high":502,"low":390,"close":503,"change":469,"percent_change":230,"volume":504,"transactions":505,"vwap":506},"2026-08-18",41.57,41.545,9628.1397,76,41.5589,{"date":508,"open":502,"high":509,"low":420,"close":510,"change":511,"percent_change":200,"volume":512,"transactions":308,"vwap":513},"2026-08-17",41.63,41.515,-0.0851,5451.7643,41.5509,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":343,"volume":520,"transactions":435,"vwap":521},"2026-08-14",41.7,41.595,41.6001,-0.1099,3334.1403,41.6442,{"date":523,"open":524,"high":524,"low":516,"close":448,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",41.85,0.155,0.37,12473.3444,108,41.7322,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":425,"vwap":537},"2026-08-12",41.6392,41.555,0.0229,0.06,3668.571,41.5951,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":232,"vwap":546},"2026-08-11",41.58,41.6,41.5321,0.0471,0.11,4984.571,41.5635,{"date":548,"open":541,"high":541,"low":390,"close":392,"change":549,"percent_change":550,"volume":551,"transactions":505,"vwap":552},"2026-08-10",-0.1693,-0.41,5077.461,41.5224,{"date":554,"open":516,"high":516,"low":541,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",41.6543,0.1043,0.25,10506.06102,152,41.6429,{"date":562,"open":441,"high":441,"low":475,"close":475,"change":200,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",-0.48,6714.4439,73,41.608,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":249,"volume":573,"transactions":559,"vwap":574},"2026-08-05",41.65,41.75,41.6494,0.0551,21758.4078,41.6746,{"date":576,"open":439,"high":439,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",41.635,41.6949,0.2087,0.5,5784.1888,64,41.6771,{"date":585,"open":586,"high":540,"low":586,"close":587,"change":588,"percent_change":230,"volume":589,"transactions":590,"vwap":591},"2026-08-03",41.48,41.4862,0.0309,4414.4078,53,41.5233,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",41.66,41.3898,41.4553,-0.2906,-0.7,9796.4078,173,41.4423,{"date":603,"open":570,"high":440,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",41.68,41.7459,0.0798,0.19,9897.4078,83,41.7336,{"date":612,"open":441,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",41.7591,41.6661,-0.1539,-0.37,1743.4078,44,41.7281,{"date":621,"open":459,"high":622,"low":623,"close":624,"change":249,"percent_change":625,"volume":626,"transactions":202,"vwap":627},"2026-07-28",41.86,41.7691,41.82,0.31,22261.4078,41.8475,{"date":629,"open":516,"high":630,"low":631,"close":450,"change":632,"percent_change":249,"volume":633,"transactions":464,"vwap":634},"2026-07-27",41.7484,41.661,0.054,8754.4078,41.6982,{"date":636,"open":604,"high":604,"low":541,"close":637,"change":638,"percent_change":625,"volume":639,"transactions":640,"vwap":641},"2026-07-24",41.636,0.1274,9545.4078,112,41.6332,{"date":643,"open":541,"high":541,"low":381,"close":644,"change":645,"percent_change":298,"volume":646,"transactions":647,"vwap":648},"2026-07-23",41.5086,-0.1664,2566.4078,37,41.5521,{"date":650,"open":441,"high":651,"low":652,"close":652,"change":653,"percent_change":374,"volume":654,"transactions":655,"vwap":656},"2026-07-22",41.74,41.675,-0.0449,7400.4078,118,41.703,{"date":658,"open":524,"high":524,"low":516,"close":485,"change":659,"percent_change":352,"volume":660,"transactions":661,"vwap":662},"2026-07-21",-0.0801,11238.4308,45,41.7483,{"date":664,"open":665,"high":665,"low":440,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":590,"vwap":670},"2026-07-20",41.92,41.8,-0.095,-0.23,9441.4078,41.8412,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":222,"vwap":678},"2026-07-17",42.01,41.895,0.0499,0.12,5736.8068,41.917,{"date":680,"open":681,"high":682,"low":666,"close":682,"change":683,"percent_change":488,"volume":684,"transactions":425,"vwap":685},"2026-07-16",41.81,41.8451,-0.0648,1820.4078,41.8207,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",41.91,41.97,41.865,41.9099,0.0976,0.23,13438.360079,93,41.9025,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":249,"volume":703,"transactions":704,"vwap":705},"2026-07-14",42.03,41.8097,41.8123,0.0523,5977.4078,38,41.882,{"date":707,"open":708,"high":708,"low":651,"close":439,"change":709,"percent_change":363,"volume":710,"transactions":711,"vwap":712},"2026-07-13",41.95,-0.125,6350.4078,72,41.7851,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",41.89,41.899,41.88,41.885,-0.022,-0.05,1100,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",41.907,0.032,0.08,300,{"date":729,"open":524,"high":730,"low":440,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",41.875,-0.06,-0.14,8300,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",42.16,41.93,41.935,-0.248,-0.59,5700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":676,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-06",42.080002,42.195,42.049999,42.183,0.29,12600,{"date":751,"open":752,"high":753,"low":746,"close":754,"change":755,"percent_change":151,"volume":756,"transactions":9,"vwap":754},"2026-07-02",42.073002,42.099998,42.063,0.018,13300,{"date":758,"open":746,"high":759,"low":760,"close":761,"change":762,"percent_change":200,"volume":763,"transactions":9,"vwap":761},"2026-07-01",42.09,42,42.044998,-0.085,17800,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":171,"volume":770,"transactions":9,"vwap":768},"2026-06-30",42.17,42.2,42.13,-0.301,3800,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-29",42.42,42.431,42.405,0.021,0.05,14200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":151,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-26",42.43,42.456,42.406,42.41,0.09,9600,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":726,"volume":793,"transactions":9,"vwap":791},"2026-06-25",42.47,42.52,42.37,0.035,5300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":741,"transactions":9,"vwap":799},"2026-06-24",42.36,42.38,42.32,42.335,0.175,0.42,{"date":803,"open":804,"high":805,"low":804,"close":736,"change":230,"percent_change":806,"volume":807,"transactions":9,"vwap":736},"2026-06-23",42.14,42.23,0.17,17700,{"date":809,"open":767,"high":767,"low":744,"close":759,"change":810,"percent_change":415,"volume":811,"transactions":9,"vwap":759},"2026-06-22",-0.101,6600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",42.25,42.35,42.19,42.191,0.086,0.2,10900,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",42.33,42.105,-0.16,-0.38,1700,{"date":829,"open":830,"high":831,"low":767,"close":832,"change":833,"percent_change":819,"volume":834,"transactions":9,"vwap":832},"2026-06-16",42.28,42.3,42.265,0.085,3500,{"date":836,"open":837,"high":837,"low":736,"close":838,"change":839,"percent_change":676,"volume":840,"transactions":9,"vwap":838},"2026-06-15",42.24,42.18,0.049,2600,{"date":842,"open":767,"high":767,"low":843,"close":844,"change":845,"percent_change":732,"volume":846,"transactions":9,"vwap":844},"2026-06-12",42.11,42.131,-0.059,7300,{"date":848,"open":849,"high":850,"low":760,"close":816,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":816},"2026-06-11",42.029999,42.209,0.234,0.56,3700,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":190,"volume":859,"transactions":9,"vwap":857},"2026-06-10",42.040001,41.956,-0.03,6200,{"date":861,"open":862,"high":863,"low":737,"close":864,"change":865,"percent_change":557,"volume":866,"transactions":9,"vwap":864},"2026-06-09",41.99,42.028,41.986,0.106,4200,{"date":868,"open":869,"high":869,"low":870,"close":717,"change":316,"percent_change":326,"volume":871,"transactions":9,"vwap":717},"2026-06-08",41.98,41.87,10400,{"date":873,"open":874,"high":849,"low":665,"close":665,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":665},"2026-06-05",42.02,-0.165,-0.39,5900,{"date":879,"open":880,"high":881,"low":744,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-04",42.12,42.139,42.084999,0.065,0.15,17900,{"date":887,"open":843,"high":843,"low":862,"close":874,"change":888,"percent_change":200,"volume":889,"transactions":9,"vwap":874},"2026-06-03",-0.083,8000,{"date":891,"open":797,"high":797,"low":892,"close":893,"change":894,"percent_change":895,"volume":733,"transactions":9,"vwap":893},"2026-06-02",42.07,42.103,-0.186,-0.44,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",42.915,43.4,41.23,42.289,0.152,0.36,4100,{"date":906,"open":837,"high":837,"low":768,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",42.137,-0.183,-0.43,2300,{"date":912,"open":913,"high":913,"low":814,"close":798,"change":21,"percent_change":557,"volume":914,"transactions":9,"vwap":798},"2026-05-28",42.45,9000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":151,"percent_change":785,"volume":921,"transactions":9,"vwap":920},"2026-05-27",42.22,42.245,42.21,42.215,9700,{"date":923,"open":917,"high":917,"low":924,"close":925,"change":926,"percent_change":748,"volume":927,"transactions":9,"vwap":925},"2026-05-26",42.145,42.175,0.121,2900,{"date":929,"open":753,"high":753,"low":930,"close":931,"change":932,"percent_change":806,"volume":834,"transactions":9,"vwap":931},"2026-05-22",42.0050011,42.054001,0.073,{"date":934,"open":622,"high":760,"low":935,"close":936,"change":937,"percent_change":785,"volume":938,"transactions":9,"vwap":936},"2026-05-21",41.835,41.981,0.039,4900,{"date":940,"open":570,"high":941,"low":448,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",41.942,0.216,0.52,8100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":433,"volume":952,"transactions":9,"vwap":950},"2026-05-19",41.725,41.83,41.64,41.726,-0.151,1062000,{"date":954,"open":681,"high":665,"low":681,"close":955,"change":956,"percent_change":190,"volume":741,"transactions":9,"vwap":955},"2026-05-18",41.877,-0.028,{"date":958,"open":708,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":749,"transactions":9,"vwap":961},"2026-05-15",41.958,41.9,41.905,-0.239,-0.57,{"date":965,"open":814,"high":814,"low":966,"close":966,"change":967,"percent_change":316,"volume":889,"transactions":9,"vwap":966},"2026-05-14",42.144,-0.016,{"date":969,"open":917,"high":917,"low":970,"close":736,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":736},"2026-05-13",42.101,0.01,0.02,17400,{"date":975,"open":831,"high":831,"low":880,"close":976,"change":977,"percent_change":978,"volume":733,"transactions":9,"vwap":976},"2026-05-12",42.15,-0.131,-0.31,{"date":980,"open":791,"high":784,"low":830,"close":981,"change":982,"percent_change":343,"volume":983,"transactions":9,"vwap":981},"2026-05-11",42.281,-0.109,15700,{"date":985,"open":986,"high":986,"low":791,"close":987,"change":21,"percent_change":557,"volume":988,"transactions":9,"vwap":987},"2026-05-08",42.51,42.39,6800,{"date":990,"open":991,"high":991,"low":830,"close":992,"change":453,"percent_change":352,"volume":993,"transactions":9,"vwap":992},"2026-05-07",42.48,42.285,19300,{"date":995,"open":815,"high":797,"low":815,"close":996,"change":806,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",42.365,0.4,12100,{"date":1000,"open":838,"high":837,"low":736,"close":745,"change":726,"percent_change":607,"volume":1001,"transactions":9,"vwap":745},"2026-05-05",9500,{"date":1003,"open":773,"high":773,"low":1004,"close":1005,"change":732,"percent_change":1006,"volume":778,"transactions":9,"vwap":1005},"2026-05-04",42.075001,42.115,-0.33,{"date":1008,"open":814,"high":823,"low":814,"close":1009,"change":1010,"percent_change":249,"volume":859,"transactions":9,"vwap":1009},"2026-05-01",42.255,0.055,{"date":1012,"open":1013,"high":1013,"low":767,"close":767,"change":667,"percent_change":1014,"volume":1015,"transactions":9,"vwap":767},"2026-04-30",42.31,-0.22,6700,{"date":1017,"open":1018,"high":1018,"low":830,"close":1019,"change":1020,"percent_change":550,"volume":1021,"transactions":9,"vwap":1019},"2026-04-29",42.4,42.295,-0.175,10300,{"date":1023,"open":790,"high":790,"low":1024,"close":789,"change":326,"percent_change":668,"volume":1025,"transactions":9,"vwap":789},"2026-04-28",42.445,19500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-04-27",42.56,42.57,42.515,-0.005,-0.01,16100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":151,"percent_change":785,"volume":938,"transactions":9,"vwap":1037},"2026-04-24",42.599,42.575,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":488,"volume":1044,"transactions":9,"vwap":1042},"2026-04-23",42.66,42.476,42.535,-0.065,6300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":535,"percent_change":81,"volume":1050,"transactions":9,"vwap":1049},"2026-04-22",42.74,42.58,42.6,7000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":488,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-21",42.73,42.54,-0.35,11200,{"date":1058,"open":1059,"high":1059,"low":1040,"close":1060,"change":1061,"percent_change":971,"volume":1015,"transactions":9,"vwap":1060},"2026-04-20",42.77,42.69,0.004,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":526,"volume":793,"transactions":9,"vwap":1067},"2026-04-17",42.7,42.72,42.67,42.686,0.156,{"date":1070,"open":1064,"high":1064,"low":1071,"close":1072,"change":845,"percent_change":732,"volume":733,"transactions":9,"vwap":1072},"2026-04-16",42.5,42.53,{"date":1074,"open":1075,"high":1075,"low":1029,"close":1076,"change":1077,"percent_change":385,"volume":1078,"transactions":9,"vwap":1076},"2026-04-15",42.63,42.589,-0.051,6900,{"date":1080,"open":1081,"high":1066,"low":1028,"close":1082,"change":544,"percent_change":22,"volume":859,"transactions":9,"vwap":1082},"2026-04-14",42.65,42.64,{"date":1084,"open":1085,"high":1072,"low":781,"close":1072,"change":1086,"percent_change":288,"volume":1087,"transactions":9,"vwap":1072},"2026-04-13",42.46,0.075,7200,{"date":1089,"open":986,"high":986,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":793,"transactions":9,"vwap":1091},"2026-04-10",42.44,42.455,-0.055,-0.13,{"date":1095,"open":991,"high":1048,"low":1096,"close":986,"change":1097,"percent_change":151,"volume":1098,"transactions":9,"vwap":986},"2026-04-09",42.421,0.017,5600,{"date":1100,"open":1082,"high":1082,"low":789,"close":1101,"change":1102,"percent_change":1103,"volume":904,"transactions":9,"vwap":1101},"2026-04-08",42.493,0.113,0.27,{"date":1105,"open":791,"high":797,"low":920,"close":797,"change":1106,"percent_change":971,"volume":1107,"transactions":9,"vwap":797},"2026-04-07",0.005,34700,{"date":1109,"open":987,"high":784,"low":1110,"close":1111,"change":1112,"percent_change":316,"volume":820,"transactions":9,"vwap":1111},"2026-04-06",42.34,42.375,-0.015,{"date":1114,"open":913,"high":913,"low":1115,"close":987,"change":1116,"percent_change":607,"volume":1117,"transactions":9,"vwap":987},"2026-04-02",42.26,0.081,8700,{"date":1119,"open":831,"high":815,"low":1120,"close":1121,"change":719,"percent_change":720,"volume":921,"transactions":9,"vwap":1121},"2026-04-01",42.29,42.309,{"date":1123,"open":797,"high":797,"low":1115,"close":1124,"change":1125,"percent_change":316,"volume":1126,"transactions":9,"vwap":1124},"2026-03-31",42.331,-0.019,16300,{"date":1128,"open":823,"high":1111,"low":1129,"close":815,"change":557,"percent_change":1130,"volume":853,"transactions":9,"vwap":815},"2026-03-30",42.325,0.59,{"date":1132,"open":768,"high":804,"low":1133,"close":753,"change":316,"percent_change":1134,"volume":1135,"transactions":9,"vwap":753},"2026-03-27",42.025002,-0.09,14600,{"date":1137,"open":791,"high":791,"low":804,"close":804,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":804},"2026-03-26",-0.225,-0.53,13000,{"date":1142,"open":789,"high":789,"low":1110,"close":996,"change":525,"percent_change":526,"volume":811,"transactions":9,"vwap":996},"2026-03-25",{"date":1144,"open":736,"high":1145,"low":736,"close":919,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":919},"2026-03-24",42.275,-0.135,-0.32,8500,{"date":1150,"open":837,"high":913,"low":805,"close":1151,"change":800,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-23",42.345,0.41,23300,{"date":1155,"open":1085,"high":1085,"low":766,"close":766,"change":616,"percent_change":1156,"volume":1157,"transactions":9,"vwap":766},"2026-03-20",-0.87,4700,{"date":1159,"open":784,"high":1049,"low":1160,"close":1054,"change":469,"percent_change":230,"volume":1161,"transactions":9,"vwap":1054},"2026-03-19",42.401,21800,{"date":1163,"open":1049,"high":1164,"low":986,"close":986,"change":488,"percent_change":1055,"volume":1165,"transactions":9,"vwap":986},"2026-03-18",42.635,31800,{"date":1167,"open":1064,"high":1168,"low":1082,"close":1040,"change":230,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1040},"2026-03-17",42.735,0.16,21400,{"date":1172,"open":1049,"high":1173,"low":1174,"close":1175,"change":819,"percent_change":126,"volume":1176,"transactions":9,"vwap":1175},"2026-03-16",42.62,42.565,42.59,21200,{"date":1178,"open":1054,"high":1173,"low":987,"close":987,"change":731,"percent_change":732,"volume":993,"transactions":9,"vwap":987},"2026-03-13",{"date":1180,"open":1075,"high":1075,"low":1181,"close":913,"change":488,"percent_change":1055,"volume":1182,"transactions":9,"vwap":913},"2026-03-12",42.411,15800,{"date":1184,"open":1064,"high":1065,"low":1049,"close":1049,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1049},"2026-03-11",-0.21,-0.49,12800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":385,"percent_change":1193,"volume":921,"transactions":9,"vwap":1192},"2026-03-10",42.94,42.959,42.81,-0.28,{"date":1195,"open":1196,"high":1197,"low":1059,"close":1198,"change":249,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-09",42.78,42.96,42.93,0.3,12900,{"date":1202,"open":1203,"high":1203,"low":1053,"close":1204,"change":190,"percent_change":825,"volume":1205,"transactions":9,"vwap":1204},"2026-03-06",42.9,42.8,11600,{"date":1207,"open":1198,"high":1198,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-05",42.845,42.87,-0.118,-0.27,18000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":326,"volume":1219,"transactions":9,"vwap":1217},"2026-03-04",43.12,42.97,42.988,-0.042,242800,{"date":1221,"open":1222,"high":1215,"low":1223,"close":1224,"change":732,"percent_change":1147,"volume":889,"transactions":9,"vwap":1224},"2026-03-03",42.91,42.896,43.029999,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":415,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-02",43.09,43.17,43.042,-0.55,14300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":865,"percent_change":106,"volume":1237,"transactions":9,"vwap":1236},"2026-02-27",43.39,43.528,43.41,10600,{"date":1239,"open":1240,"high":24,"low":1240,"close":1241,"change":632,"percent_change":676,"volume":1242,"transactions":9,"vwap":1241},"2026-02-26",43.26,43.304,15200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1032,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-25",43.24,43.3,43.219,43.25,-0.02,9900,{"date":1252,"open":1240,"high":1253,"low":1240,"close":1240,"change":316,"percent_change":1134,"volume":1254,"transactions":9,"vwap":1240},"2026-02-24",43.28,2000,{"date":1256,"open":1245,"high":1257,"low":1258,"close":1246,"change":544,"percent_change":557,"volume":1205,"transactions":9,"vwap":1246},"2026-02-23",43.32,43.218,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":469,"percent_change":230,"volume":1205,"transactions":9,"vwap":1263},"2026-02-20",43.29,43.155,43.19,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1112,"percent_change":858,"volume":1269,"transactions":9,"vwap":1268},"2026-02-19",43.14,43.18,43.16,13600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":111,"volume":1275,"transactions":9,"vwap":1273},"2026-02-18",43.31,43.175,-0.075,7400,{"date":1277,"open":1240,"high":1278,"low":1263,"close":1248,"change":469,"percent_change":230,"volume":1279,"transactions":9,"vwap":1248},"2026-02-17",43.35,8600,{"date":1281,"open":1240,"high":1282,"low":1283,"close":1284,"change":785,"percent_change":1285,"volume":1231,"transactions":9,"vwap":1284},"2026-02-13",43.27,43.187,43.22,0.21,{"date":1287,"open":1288,"high":1263,"low":1288,"close":1289,"change":693,"percent_change":306,"volume":1176,"transactions":9,"vwap":1289},"2026-02-12",42.99,43.13,{"date":1291,"open":1216,"high":1292,"low":1293,"close":1203,"change":326,"percent_change":668,"volume":1182,"transactions":9,"vwap":1203},"2026-02-11",43.049,42.88,{"date":1295,"open":1224,"high":1224,"low":1296,"close":471,"change":1297,"percent_change":462,"volume":1021,"transactions":9,"vwap":471},"2026-02-10",42.945,0.165,{"date":1299,"open":1300,"high":1301,"low":1204,"close":1302,"change":335,"percent_change":151,"volume":1237,"transactions":9,"vwap":1302},"2026-02-09",42.82,42.89,42.835,{"date":1304,"open":1204,"high":1222,"low":1305,"close":1300,"change":1306,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1300},"2026-02-06",42.775,0,5800,{"date":1309,"open":1047,"high":1310,"low":1060,"close":1300,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1300},"2026-02-05",42.83,0.185,0.43,9200,{"date":1315,"open":1075,"high":1066,"low":1173,"close":1164,"change":1316,"percent_change":374,"volume":1200,"transactions":9,"vwap":1164},"2026-02-04",-0.045,{"date":1318,"open":1082,"high":1319,"low":1320,"close":1319,"change":469,"percent_change":230,"volume":1321,"transactions":9,"vwap":1319},"2026-02-03",42.68,42.61,93300,{"date":1323,"open":1060,"high":1060,"low":1081,"close":1081,"change":1185,"percent_change":1186,"volume":1324,"transactions":9,"vwap":1081},"2026-02-02",4400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1112,"percent_change":858,"volume":1050,"transactions":9,"vwap":1330},"2026-01-30",42.865,42.895,42.84,42.86,{"date":1332,"open":1300,"high":1288,"low":1300,"close":1333,"change":1334,"percent_change":230,"volume":1187,"transactions":9,"vwap":1333},"2026-01-29",42.875,0.029,{"date":1336,"open":1209,"high":1209,"low":1192,"close":1337,"change":967,"percent_change":316,"volume":871,"transactions":9,"vwap":1337},"2026-01-28",42.846,{"date":1339,"open":1198,"high":1198,"low":1330,"close":1340,"change":1218,"percent_change":326,"volume":1341,"transactions":9,"vwap":1340},"2026-01-27",42.862,10800,{"date":1343,"open":1344,"high":1344,"low":1301,"close":1345,"change":1346,"percent_change":884,"volume":1347,"transactions":9,"vwap":1345},"2026-01-26",42.98,42.904,0.064,6500,{"date":1349,"open":1329,"high":1208,"low":1305,"close":1329,"change":469,"percent_change":230,"volume":786,"transactions":9,"vwap":1329},"2026-01-23",{"date":1351,"open":1059,"high":1310,"low":1352,"close":1192,"change":1353,"percent_change":676,"volume":1354,"transactions":9,"vwap":1192},"2026-01-22",42.75,0.051,7800,{"date":1356,"open":1053,"high":1059,"low":1066,"close":1357,"change":230,"percent_change":1169,"volume":859,"transactions":9,"vwap":1357},"2026-01-21",42.759,{"date":1359,"open":1319,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1147,"volume":1078,"transactions":9,"vwap":1362},"2026-01-20",42.715,42.665,42.689,-0.136,{"date":1365,"open":1222,"high":1222,"low":1300,"close":1366,"change":1367,"percent_change":1368,"volume":770,"transactions":9,"vwap":1366},"2026-01-16",42.825,-0.078,-0.18,{"date":1370,"open":1198,"high":1190,"low":1293,"close":1371,"change":1218,"percent_change":326,"volume":1372,"transactions":9,"vwap":1371},"2026-01-15",42.903,122000,{"date":1374,"open":1203,"high":1197,"low":1203,"close":1296,"change":1375,"percent_change":1169,"volume":1376,"transactions":9,"vwap":1296},"2026-01-14",0.067,11900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":230,"volume":770,"transactions":9,"vwap":1382},"2026-01-13",42.899,42.909,42.874,42.878,0.028,{"date":1385,"open":1310,"high":1301,"low":1192,"close":1386,"change":1387,"percent_change":1032,"volume":1087,"transactions":9,"vwap":1386},"2026-01-12",42.85,-0.004,{"date":1389,"open":1310,"high":1209,"low":1390,"close":1391,"change":1392,"percent_change":1103,"volume":1393,"transactions":9,"vwap":1391},"2026-01-09",42.785,42.854,0.114,17100,{"date":1395,"open":1396,"high":1196,"low":1047,"close":1047,"change":1134,"percent_change":1185,"volume":1397,"transactions":9,"vwap":1047},"2026-01-08",42.76,1500,{"date":1399,"open":1198,"high":1198,"low":1366,"close":1310,"change":230,"percent_change":1169,"volume":834,"transactions":9,"vwap":1310},"2026-01-07",{"date":1401,"open":1396,"high":1396,"low":1060,"close":1396,"change":1402,"percent_change":731,"volume":889,"transactions":9,"vwap":1396},"2026-01-06",-0.027,{"date":1404,"open":1396,"high":1405,"low":1053,"close":1406,"change":1407,"percent_change":81,"volume":1408,"transactions":9,"vwap":1406},"2026-01-05",42.799,42.787,0.061,17300,{"date":1410,"open":1053,"high":1396,"low":1319,"close":1411,"change":1412,"percent_change":731,"volume":921,"transactions":9,"vwap":1411},"2026-01-02",42.726,-0.024,{"date":1414,"open":1300,"high":1415,"low":1352,"close":1352,"change":1416,"percent_change":352,"volume":910,"transactions":9,"vwap":1352},"2025-12-31",42.829,-0.082,{"date":1418,"open":1419,"high":1386,"low":1204,"close":1420,"change":1421,"percent_change":1186,"volume":1313,"transactions":9,"vwap":1420},"2025-12-30",42.821,42.832,-0.213,{"date":1423,"open":1224,"high":1424,"low":1425,"close":1424,"change":777,"percent_change":676,"volume":1426,"transactions":9,"vwap":1424},"2025-12-29",43.044998,43.0099983,53000,{"date":1428,"open":1429,"high":1429,"low":1216,"close":1430,"change":1306,"percent_change":1306,"volume":998,"transactions":9,"vwap":1430},"2025-12-26",43.032001,42.995,{"date":1432,"open":471,"high":1433,"low":1430,"close":1430,"change":1434,"percent_change":748,"volume":910,"transactions":9,"vwap":1430},"2025-12-24",43.02,0.125,{"date":1436,"open":1300,"high":1301,"low":1300,"close":1209,"change":1032,"percent_change":1249,"volume":1437,"transactions":9,"vwap":1209},"2025-12-23",17600,{"date":1439,"open":1203,"high":1203,"low":1330,"close":1293,"change":1306,"percent_change":1306,"volume":1440,"transactions":9,"vwap":1293},"2025-12-22",2500,{"date":1442,"open":1190,"high":1190,"low":1209,"close":1293,"change":720,"percent_change":385,"volume":1443,"transactions":9,"vwap":1293},"2025-12-19",5100,{"date":1445,"open":1344,"high":1344,"low":1446,"close":1198,"change":632,"percent_change":249,"volume":1447,"transactions":9,"vwap":1198},"2025-12-18",42.869,21000,{"date":1449,"open":1386,"high":1293,"low":1310,"close":1450,"change":1451,"percent_change":1306,"volume":988,"transactions":9,"vwap":1450},"2025-12-17",42.876,0.001,{"date":1453,"open":1059,"high":1333,"low":1059,"close":1333,"change":1454,"percent_change":88,"volume":1455,"transactions":9,"vwap":1333},"2025-12-16",0.095,3200,{"date":1457,"open":1300,"high":1300,"low":1396,"close":1196,"change":1458,"percent_change":535,"volume":1459,"transactions":9,"vwap":1196},"2025-12-15",0.025,6000,{"date":1461,"open":1396,"high":1196,"low":1065,"close":1462,"change":709,"percent_change":1463,"volume":1324,"transactions":9,"vwap":1462},"2025-12-12",42.755,-0.29,{"date":1465,"open":1198,"high":1198,"low":1209,"close":1293,"change":1306,"percent_change":1306,"volume":889,"transactions":9,"vwap":1293},"2025-12-11",{"date":1467,"open":1319,"high":1468,"low":1319,"close":1293,"change":884,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1293},"2025-12-10",43.021,0.35,10000,{"date":1472,"open":1386,"high":1386,"low":1053,"close":1053,"change":858,"percent_change":190,"volume":988,"transactions":9,"vwap":1053},"2025-12-09",{"date":1474,"open":1475,"high":1475,"low":1047,"close":1396,"change":1043,"percent_change":488,"volume":1476,"transactions":9,"vwap":1396},"2025-12-08",42.79,3000,{"date":1478,"open":1293,"high":1301,"low":1300,"close":1366,"change":1043,"percent_change":488,"volume":1440,"transactions":9,"vwap":1366},"2025-12-05",{"date":1480,"open":1481,"high":1481,"low":1209,"close":1301,"change":1482,"percent_change":200,"volume":938,"transactions":9,"vwap":1301},"2025-12-04",42.95,-0.086,{"date":1484,"open":1485,"high":471,"low":1486,"close":1487,"change":1353,"percent_change":676,"volume":1488,"transactions":9,"vwap":1487},"2025-12-03",42.955,42.953,42.976,5000,{"date":1490,"open":1491,"high":1216,"low":1491,"close":1492,"change":1010,"percent_change":249,"volume":1493,"transactions":9,"vwap":1492},"2025-12-02",42.855,42.925,8200,{"date":1495,"open":1293,"high":1293,"low":1327,"close":1209,"change":1496,"percent_change":1497,"volume":1443,"transactions":9,"vwap":1209},"2025-12-01",-0.336,-0.78,{"date":1499,"open":1500,"high":1500,"low":1267,"close":1501,"change":1502,"percent_change":1093,"volume":727,"transactions":9,"vwap":1501},"2025-11-28",43.246,43.206,-0.057,{"date":1504,"open":1505,"high":1282,"low":1505,"close":1506,"change":1507,"percent_change":249,"volume":1459,"transactions":9,"vwap":1506},"2025-11-26",43.2,43.263,0.058,{"date":1509,"open":1510,"high":1245,"low":1510,"close":1511,"change":1086,"percent_change":806,"volume":1512,"transactions":9,"vwap":1511},"2025-11-25",43.15,43.205,13500,{"date":1514,"open":1515,"high":1289,"low":1516,"close":1289,"change":405,"percent_change":693,"volume":1250,"transactions":9,"vwap":1289},"2025-11-24",43.080002,43.064999,{"date":1518,"open":1425,"high":1519,"low":1344,"close":1224,"change":405,"percent_change":693,"volume":904,"transactions":9,"vwap":1224},"2025-11-21",43.040001,{"date":1521,"open":1522,"high":1486,"low":1222,"close":1198,"change":1523,"percent_change":884,"volume":1254,"transactions":9,"vwap":1198},"2025-11-20",42.92,0.063,{"date":1525,"open":1203,"high":471,"low":1491,"close":1526,"change":1527,"percent_change":858,"volume":1528,"transactions":9,"vwap":1526},"2025-11-19",42.867,-0.013,8400,{"date":1530,"open":1522,"high":1522,"low":1491,"close":1293,"change":469,"percent_change":230,"volume":1443,"transactions":9,"vwap":1293},"2025-11-18",{"date":1532,"open":1209,"high":1209,"low":1208,"close":1386,"change":335,"percent_change":151,"volume":1533,"transactions":9,"vwap":1386},"2025-11-17",4800,{"date":1535,"open":1301,"high":1190,"low":1300,"close":1302,"change":667,"percent_change":1014,"volume":871,"transactions":9,"vwap":1302},"2025-11-14",{"date":1537,"open":1197,"high":1197,"low":1301,"close":1198,"change":762,"percent_change":200,"volume":1157,"transactions":9,"vwap":1198},"2025-11-13",{"date":1539,"open":471,"high":1540,"low":1288,"close":1541,"change":1542,"percent_change":1249,"volume":1543,"transactions":9,"vwap":1541},"2025-11-12",43.028999,43.014999,-0.008,4500,{"date":1545,"open":471,"high":1546,"low":471,"close":1547,"change":1548,"percent_change":557,"volume":827,"transactions":9,"vwap":1547},"2025-11-11",43.049999,43.022999,0.108,{"date":1550,"open":898,"high":1551,"low":1222,"close":898,"change":1031,"percent_change":1032,"volume":889,"transactions":9,"vwap":898},"2025-11-10",42.923,{"date":1553,"open":1222,"high":1216,"low":1222,"close":1522,"change":1249,"percent_change":720,"volume":1554,"transactions":9,"vwap":1522},"2025-11-07",46500,{"date":1556,"open":1557,"high":1557,"low":1190,"close":1190,"change":1169,"percent_change":526,"volume":1148,"transactions":9,"vwap":1190},"2025-11-06",42.957,{"date":1559,"open":1204,"high":1204,"low":1305,"close":1196,"change":732,"percent_change":1006,"volume":914,"transactions":9,"vwap":1196},"2025-11-05",{"date":1561,"open":1386,"high":1191,"low":1386,"close":1522,"change":1562,"percent_change":81,"volume":1098,"transactions":9,"vwap":1522},"2025-11-04",0.059,{"date":1564,"open":1329,"high":1293,"low":1329,"close":1565,"change":1566,"percent_change":1186,"volume":1015,"transactions":9,"vwap":1565},"2025-11-03",42.861,-0.209,{"date":1568,"open":1569,"high":1515,"low":1570,"close":1571,"change":190,"percent_change":825,"volume":175,"transactions":9,"vwap":1571},"2025-10-31",43.062,43.060001,43.07,{"date":1573,"open":1227,"high":1510,"low":1574,"close":1266,"change":1218,"percent_change":326,"volume":1575,"transactions":9,"vwap":1266},"2025-10-30",43.088001,1400,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-29",43.33,43.182,-0.203,-0.47,1800,{"date":1584,"open":1585,"high":899,"low":1586,"close":1587,"change":971,"percent_change":972,"volume":1440,"transactions":9,"vwap":1587},"2025-10-28",43.365,43.351,43.385,{"date":1589,"open":1224,"high":899,"low":1224,"close":1590,"change":335,"percent_change":469,"volume":1591,"transactions":9,"vwap":1590},"2025-10-27",43.375,10700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1086,"percent_change":806,"volume":871,"transactions":9,"vwap":1595},"2025-10-24",43.345,43.36,43.34,{"date":1598,"open":1246,"high":1272,"low":1599,"close":1599,"change":762,"percent_change":200,"volume":1582,"transactions":9,"vwap":1599},"2025-10-23",43.285,{"date":1601,"open":1272,"high":1602,"low":1272,"close":1603,"change":1106,"percent_change":971,"volume":1279,"transactions":9,"vwap":1603},"2025-10-22",43.38,43.37,{"date":1605,"open":1606,"high":1606,"low":1585,"close":1585,"change":535,"percent_change":81,"volume":859,"transactions":9,"vwap":1585},"2025-10-21",43.407,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":230,"percent_change":1169,"volume":1610,"transactions":9,"vwap":1609},"2025-10-20",43.305,200,{"date":1612,"open":1613,"high":1578,"low":1613,"close":1614,"change":1092,"percent_change":1093,"volume":910,"transactions":9,"vwap":1614},"2025-10-17",43.23,43.235,{"date":1616,"open":1282,"high":1246,"low":1240,"close":1261,"change":1617,"percent_change":394,"volume":1254,"transactions":9,"vwap":1261},"2025-10-16",0.144,{"date":1619,"open":1510,"high":1245,"low":1215,"close":1620,"change":1621,"percent_change":-6,"volume":1622,"transactions":9,"vwap":1620},"2025-10-15",43.146,-0.002,3400,{"date":1624,"open":1519,"high":1268,"low":1224,"close":1625,"change":1626,"percent_change":607,"volume":1455,"transactions":9,"vwap":1625},"2025-10-14",43.148,0.083,{"date":1628,"open":1629,"high":1515,"low":1629,"close":1516,"change":792,"percent_change":726,"volume":1630,"transactions":9,"vwap":1516},"2025-10-13",42.981,3900,{"date":1632,"open":1633,"high":1634,"low":1433,"close":1224,"change":288,"percent_change":801,"volume":1635,"transactions":9,"vwap":1224},"2025-10-10",43.025002,43.109,3300,{"date":1637,"open":1209,"high":1209,"low":1386,"close":1386,"change":720,"percent_change":385,"volume":1638,"transactions":9,"vwap":1386},"2025-10-09",600,{"date":1640,"open":1641,"high":1344,"low":1203,"close":1203,"change":792,"percent_change":726,"volume":1622,"transactions":9,"vwap":1203},"2025-10-08",42.935,{"date":1643,"open":1301,"high":1216,"low":1327,"close":1327,"change":777,"percent_change":676,"volume":1638,"transactions":9,"vwap":1327},"2025-10-07",{"date":1645,"open":1209,"high":1203,"low":1646,"close":1646,"change":762,"percent_change":200,"volume":827,"transactions":9,"vwap":1646},"2025-10-06",42.815,{"date":1648,"open":1481,"high":1481,"low":1203,"close":1203,"change":1649,"percent_change":374,"volume":1650,"transactions":9,"vwap":1203},"2025-10-03",-0.046,16000,{"date":1652,"open":1203,"high":1197,"low":1203,"close":1653,"change":1654,"percent_change":249,"volume":910,"transactions":9,"vwap":1653},"2025-10-02",42.946,0.056,{"date":1656,"open":1522,"high":1522,"low":1565,"close":1301,"change":1657,"percent_change":374,"volume":1533,"transactions":9,"vwap":1301},"2025-10-01",-0.049,{"date":1659,"open":1433,"high":1519,"low":1198,"close":1660,"change":967,"percent_change":316,"volume":1661,"transactions":9,"vwap":1660},"2025-09-30",42.939,32600,{"date":1663,"open":1198,"high":1344,"low":1198,"close":1485,"change":21,"percent_change":557,"volume":1664,"transactions":9,"vwap":1485},"2025-09-29",12700,{"date":1666,"open":1327,"high":1327,"low":1667,"close":1386,"change":1106,"percent_change":971,"volume":1488,"transactions":9,"vwap":1386},"2025-09-26",42.833,{"date":1669,"open":1300,"high":1386,"low":1670,"close":1208,"change":1274,"percent_change":111,"volume":1671,"transactions":9,"vwap":1208},"2025-09-25",42.805,6400,{"date":1673,"open":1198,"high":1425,"low":1203,"close":1522,"change":731,"percent_change":732,"volume":1674,"transactions":9,"vwap":1522},"2025-09-24",12400,{"date":1676,"open":1288,"high":1288,"low":1492,"close":1344,"change":469,"percent_change":230,"volume":1459,"transactions":9,"vwap":1344},"2025-09-23",{"date":1678,"open":1198,"high":1266,"low":1301,"close":1481,"change":1032,"percent_change":1249,"volume":733,"transactions":9,"vwap":1481},"2025-09-22",{"date":1680,"open":1288,"high":1288,"low":1522,"close":1197,"change":1032,"percent_change":1249,"volume":1681,"transactions":9,"vwap":1197},"2025-09-19",9800,{"date":1683,"open":1197,"high":1224,"low":1197,"close":1216,"change":1210,"percent_change":1211,"volume":1684,"transactions":9,"vwap":1216},"2025-09-18",16800,{"date":1686,"open":1505,"high":1505,"low":1515,"close":1574,"change":1687,"percent_change":1368,"volume":1688,"transactions":9,"vwap":1574},"2025-09-17",-0.077,12000,{"date":1690,"open":1268,"high":1691,"low":1268,"close":1692,"change":1693,"percent_change":535,"volume":853,"transactions":9,"vwap":1692},"2025-09-16",43.189,43.165,0.024,{"date":1695,"open":1266,"high":1696,"low":1266,"close":1697,"change":1116,"percent_change":607,"volume":1698,"transactions":9,"vwap":1697},"2025-09-15",43.225,43.141,37800,{"date":1700,"open":1701,"high":1246,"low":1425,"close":1570,"change":1092,"percent_change":1093,"volume":1702,"transactions":9,"vwap":1570},"2025-09-12",43.023998,26200,{"date":1704,"open":1515,"high":1266,"low":1546,"close":1705,"change":726,"percent_change":607,"volume":871,"transactions":9,"vwap":1705},"2025-09-11",43.115,{"date":1707,"open":1430,"high":1519,"low":1708,"close":1709,"change":1710,"percent_change":557,"volume":834,"transactions":9,"vwap":1709},"2025-09-10",42.992,43.035,0.109,{"date":1712,"open":1522,"high":1481,"low":898,"close":1713,"change":1714,"percent_change":111,"volume":1715,"transactions":9,"vwap":1713},"2025-09-09",42.926,-0.074,13900,{"date":1717,"open":1344,"high":471,"low":1481,"close":471,"change":884,"percent_change":1469,"volume":1718,"transactions":9,"vwap":471},"2025-09-08",175200,{"date":1720,"open":1386,"high":1721,"low":1386,"close":1386,"change":1722,"percent_change":580,"volume":1723,"transactions":9,"vwap":1386},"2025-09-05",42.905,0.215,7700,{"date":1725,"open":1726,"high":1164,"low":1726,"close":1164,"change":1727,"percent_change":80,"volume":1728,"transactions":9,"vwap":1164},"2025-09-04",42.531,0.145,150700,{"date":1730,"open":1731,"high":790,"low":991,"close":1732,"change":525,"percent_change":526,"volume":1488,"transactions":9,"vwap":1732},"2025-09-03",42.485,42.49,{"date":1734,"open":1110,"high":815,"low":798,"close":799,"change":1735,"percent_change":258,"volume":1671,"transactions":9,"vwap":799},"2025-09-02",-0.245,{"date":1737,"open":1048,"high":1048,"low":1028,"close":1048,"change":1077,"percent_change":385,"volume":1250,"transactions":9,"vwap":1048},"2025-08-29",{"date":1739,"open":1029,"high":1082,"low":1029,"close":1740,"change":1741,"percent_change":806,"volume":1098,"transactions":9,"vwap":1740},"2025-08-28",42.631,0.071,{"date":1743,"open":1085,"high":1048,"low":1085,"close":1028,"change":1744,"percent_change":535,"volume":1050,"transactions":9,"vwap":1028},"2025-08-27",0.026,{"date":1746,"open":1747,"high":1748,"low":1090,"close":1748,"change":1562,"percent_change":81,"volume":988,"transactions":9,"vwap":1748},"2025-08-26",42.479,42.534,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":453,"volume":770,"transactions":9,"vwap":1753},"2025-08-25",42.454,42.517,42.475,-0.035,{"date":1756,"open":1757,"high":986,"low":1757,"close":986,"change":1722,"percent_change":95,"volume":1758,"transactions":9,"vwap":986},"2025-08-22",42.372,3600,{"date":1760,"open":1120,"high":1013,"low":1761,"close":1019,"change":342,"percent_change":479,"volume":1715,"transactions":9,"vwap":1019},"2025-08-21",42.27,{"date":1763,"open":797,"high":1090,"low":796,"close":1018,"change":469,"percent_change":230,"volume":1764,"transactions":9,"vwap":1018},"2025-08-20",16900,{"date":1766,"open":815,"high":1767,"low":815,"close":791,"change":777,"percent_change":676,"volume":1050,"transactions":9,"vwap":791},"2025-08-19",42.388,{"date":1769,"open":815,"high":815,"low":830,"close":798,"change":1125,"percent_change":316,"volume":1182,"transactions":9,"vwap":798},"2025-08-18",{"date":1771,"open":781,"high":781,"low":1772,"close":1772,"change":1773,"percent_change":352,"volume":1774,"transactions":9,"vwap":1772},"2025-08-15",42.339,-0.081,174700,{"date":1776,"open":773,"high":781,"low":773,"close":773,"change":667,"percent_change":1014,"volume":1777,"transactions":9,"vwap":773},"2025-08-14",4600,{"date":1779,"open":1732,"high":790,"low":1732,"close":1030,"change":1169,"percent_change":1780,"volume":1493,"transactions":9,"vwap":1030},"2025-08-13",0.38,{"date":1782,"open":1110,"high":791,"low":1110,"close":1783,"change":1125,"percent_change":316,"volume":1347,"transactions":9,"vwap":1783},"2025-08-12",42.355,{"date":1785,"open":791,"high":1018,"low":791,"close":1786,"change":1334,"percent_change":230,"volume":1787,"transactions":9,"vwap":1786},"2025-08-11",42.374,12200,{"date":1789,"open":1110,"high":791,"low":823,"close":1151,"change":1790,"percent_change":1368,"volume":1791,"transactions":9,"vwap":1151},"2025-08-08",-0.076,90400,{"date":1793,"open":784,"high":1085,"low":784,"close":1096,"change":1794,"percent_change":858,"volume":1795,"transactions":9,"vwap":1096},"2025-08-07",-0.014,7500,{"date":1797,"open":1018,"high":986,"low":1767,"close":1798,"change":316,"percent_change":1134,"volume":1275,"transactions":9,"vwap":1798},"2025-08-06",42.435,{"date":1800,"open":1090,"high":1753,"low":1090,"close":1753,"change":1106,"percent_change":971,"volume":1313,"transactions":9,"vwap":1753},"2025-08-05",{"date":1802,"open":1732,"high":1803,"low":1804,"close":789,"change":1306,"percent_change":1306,"volume":1528,"transactions":9,"vwap":789},"2025-08-04",42.579,42.469,{"date":1806,"open":1110,"high":789,"low":1110,"close":789,"change":88,"percent_change":943,"volume":1117,"transactions":9,"vwap":789},"2025-08-01",{"date":1808,"open":1809,"high":1809,"low":767,"close":814,"change":1810,"percent_change":405,"volume":853,"transactions":9,"vwap":814},"2025-07-31",42.283,0.042,{"date":1812,"open":919,"high":1761,"low":1813,"close":1813,"change":1416,"percent_change":352,"volume":1814,"transactions":9,"vwap":1813},"2025-07-30",42.208,2100,{"date":1816,"open":745,"high":831,"low":745,"close":1120,"change":819,"percent_change":44,"volume":1817,"transactions":9,"vwap":1120},"2025-07-29",7100,{"date":1819,"open":1820,"high":759,"low":746,"close":759,"change":326,"percent_change":415,"volume":1533,"transactions":9,"vwap":759},"2025-07-28",42.064999,{"date":1822,"open":746,"high":767,"low":746,"close":816,"change":81,"percent_change":394,"volume":914,"transactions":9,"vwap":816},"2025-07-25",{"date":1824,"open":856,"high":1825,"low":856,"close":746,"change":720,"percent_change":385,"volume":1307,"transactions":9,"vwap":746},"2025-07-24",42.060001,{"date":1827,"open":843,"high":880,"low":759,"close":753,"change":1828,"percent_change":415,"volume":1455,"transactions":9,"vwap":753},"2025-07-23",-0.103,{"date":1830,"open":766,"high":837,"low":766,"close":1831,"change":1832,"percent_change":88,"volume":846,"transactions":9,"vwap":1831},"2025-07-22",42.203,0.093,{"date":1834,"open":768,"high":766,"low":753,"close":843,"change":393,"percent_change":1835,"volume":770,"transactions":9,"vwap":843},"2025-07-21",0.32,{"date":1837,"open":1838,"high":760,"low":1838,"close":1839,"change":230,"percent_change":806,"volume":175,"transactions":9,"vwap":1839},"2025-07-18",41.967,41.975,{"date":1841,"open":960,"high":688,"low":960,"close":961,"change":972,"percent_change":777,"volume":1638,"transactions":9,"vwap":961},"2025-07-17",{"date":1843,"open":1844,"high":1844,"low":948,"close":718,"change":1010,"percent_change":249,"volume":910,"transactions":9,"vwap":718},"2025-07-16",41.925,{"date":1846,"open":948,"high":948,"low":948,"close":948,"change":1146,"percent_change":1147,"volume":1847,"transactions":9,"vwap":948},"2025-07-15",1900,{"date":1849,"open":737,"high":1850,"low":737,"close":1850,"change":1031,"percent_change":1032,"volume":733,"transactions":9,"vwap":1850},"2025-07-14",41.965,{"date":1852,"open":760,"high":849,"low":689,"close":689,"change":1853,"percent_change":876,"volume":1313,"transactions":9,"vwap":689},"2025-07-11",-0.166,{"date":1855,"open":1825,"high":1856,"low":1825,"close":1856,"change":1857,"percent_change":151,"volume":1858,"transactions":9,"vwap":1856},"2025-07-10",42.136,0.016,5400,{"date":1860,"open":744,"high":768,"low":744,"close":880,"change":1861,"percent_change":1152,"volume":1187,"transactions":9,"vwap":880},"2025-07-09",0.173,{"date":1863,"open":665,"high":1864,"low":1865,"close":1864,"change":1218,"percent_change":326,"volume":1866,"transactions":9,"vwap":1864},"2025-07-08",41.947,41.919,5500,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1055,"volume":1872,"transactions":9,"vwap":1870},"2025-07-07",41.979,41.989,-0.146,2200,{"date":1874,"open":804,"high":804,"low":768,"close":1875,"change":488,"percent_change":1055,"volume":175,"transactions":9,"vwap":1875},"2025-07-03",42.135,{"date":1877,"open":814,"high":1120,"low":767,"close":992,"change":858,"percent_change":190,"volume":1878,"transactions":9,"vwap":992},"2025-07-02",83800,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1368,"percent_change":423,"volume":1884,"transactions":9,"vwap":1883},"2025-07-01",42.288,42.359,42.315,2800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":903,"volume":1890,"transactions":9,"vwap":1888},"2025-06-30",42.483,42.495,0.151,2400,{"date":1892,"open":791,"high":913,"low":798,"close":1893,"change":1482,"percent_change":200,"volume":1533,"transactions":9,"vwap":1893},"2025-06-27",42.344,{"date":1895,"open":797,"high":789,"low":797,"close":781,"change":81,"percent_change":394,"volume":1543,"transactions":9,"vwap":781},"2025-06-26",{"date":1897,"open":814,"high":1120,"low":814,"close":1120,"change":1306,"percent_change":1306,"volume":853,"transactions":9,"vwap":1120},"2025-06-25",{"date":1899,"open":917,"high":831,"low":917,"close":1120,"change":1297,"percent_change":462,"volume":1900,"transactions":9,"vwap":1120},"2025-06-24",2700,{"date":1902,"open":838,"high":917,"low":880,"close":1903,"change":21,"percent_change":557,"volume":1254,"transactions":9,"vwap":1903},"2025-06-23",42.125,{"date":1905,"open":849,"high":849,"low":874,"close":874,"change":1906,"percent_change":785,"volume":1630,"transactions":9,"vwap":874},"2025-06-20",0.037,{"date":1908,"open":1909,"high":1909,"low":1850,"close":1910,"change":1911,"percent_change":469,"volume":1440,"transactions":9,"vwap":1910},"2025-06-18",42.0099983,41.983,0.013,{"date":1913,"open":737,"high":689,"low":1914,"close":689,"change":676,"percent_change":748,"volume":1915,"transactions":9,"vwap":689},"2025-06-17",41.878,8900,{"date":1917,"open":688,"high":688,"low":459,"close":524,"change":1918,"percent_change":352,"volume":733,"transactions":9,"vwap":524},"2025-06-16",-0.079,{"date":1920,"open":960,"high":1921,"low":960,"close":1921,"change":1922,"percent_change":1923,"volume":1254,"transactions":9,"vwap":1921},"2025-06-13",41.929,-0.141,-0.34,{"date":1925,"open":1926,"high":892,"low":1926,"close":892,"change":288,"percent_change":1312,"volume":1476,"transactions":9,"vwap":892},"2025-06-12",42.063999,{"date":1928,"open":715,"high":688,"low":1929,"close":715,"change":884,"percent_change":903,"volume":1476,"transactions":9,"vwap":715},"2025-06-11",41.888,{"date":1931,"open":439,"high":439,"low":1932,"close":651,"change":777,"percent_change":676,"volume":1650,"transactions":9,"vwap":651},"2025-06-10",41.735,{"date":1934,"open":468,"high":450,"low":541,"close":450,"change":1086,"percent_change":288,"volume":1157,"transactions":9,"vwap":450},"2025-06-09",{"date":1936,"open":1937,"high":1937,"low":517,"close":476,"change":1138,"percent_change":1938,"volume":927,"transactions":9,"vwap":476},"2025-06-06",41.662,-0.54,{"date":1940,"open":708,"high":1941,"low":459,"close":459,"change":1274,"percent_change":1368,"volume":807,"transactions":9,"vwap":459},"2025-06-05",41.955,{"date":1943,"open":681,"high":1921,"low":681,"close":1944,"change":557,"percent_change":1945,"volume":1443,"transactions":9,"vwap":1944},"2025-06-04",41.915,0.6,{"date":1947,"open":516,"high":516,"low":569,"close":1948,"change":1112,"percent_change":316,"volume":1015,"transactions":9,"vwap":1948},"2025-06-03",41.665,{"date":1950,"open":1951,"high":1951,"low":509,"close":604,"change":1138,"percent_change":1938,"volume":1493,"transactions":9,"vwap":604},"2025-06-02",41.696,{"date":1953,"open":1954,"high":1954,"low":717,"close":961,"change":1010,"percent_change":249,"volume":1688,"transactions":9,"vwap":961},"2025-05-30",41.94,{"date":1956,"open":690,"high":960,"low":948,"close":524,"change":81,"percent_change":80,"volume":1957,"transactions":9,"vwap":524},"2025-05-29",7600,{"date":1959,"open":450,"high":441,"low":450,"close":448,"change":190,"percent_change":111,"volume":1459,"transactions":9,"vwap":448},"2025-05-28",{"date":1961,"open":1962,"high":681,"low":440,"close":1963,"change":1964,"percent_change":136,"volume":1965,"transactions":9,"vwap":1963},"2025-05-27",41.79,41.78,0.191,7900,{"date":1967,"open":430,"high":478,"low":1968,"close":1969,"change":1970,"percent_change":806,"volume":1635,"transactions":9,"vwap":1969},"2025-05-23",41.544,41.589,0.069,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1454,"percent_change":693,"volume":1635,"transactions":9,"vwap":1975},"2025-05-22",41.495,41.53,41.52,{"date":1977,"open":390,"high":390,"low":370,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-05-21",41.425,-0.275,-0.66,700,{"date":1983,"open":949,"high":448,"low":949,"close":516,"change":1984,"percent_change":111,"volume":1021,"transactions":9,"vwap":516},"2025-05-20",-0.071,{"date":1986,"open":949,"high":1987,"low":949,"close":1987,"change":1794,"percent_change":858,"volume":1078,"transactions":9,"vwap":1987},"2025-05-19",41.771,{"date":1989,"open":459,"high":459,"low":1990,"close":1990,"change":1458,"percent_change":535,"volume":1512,"transactions":9,"vwap":1990},"2025-05-16",41.785,{"date":1992,"open":429,"high":1963,"low":1993,"close":439,"change":557,"percent_change":1945,"volume":1994,"transactions":9,"vwap":439},"2025-05-15",41.711,13700,{"date":1996,"open":502,"high":502,"low":420,"close":420,"change":385,"percent_change":1463,"volume":1997,"transactions":9,"vwap":420},"2025-05-14",151200,{"date":1999,"open":448,"high":448,"low":540,"close":509,"change":1092,"percent_change":1093,"volume":2000,"transactions":9,"vwap":509},"2025-05-13",82600,{"date":2002,"open":429,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":616,"volume":820,"transactions":9,"vwap":2004},"2025-05-12",41.846,41.685,-0.155,{"date":2007,"open":2008,"high":622,"low":2008,"close":459,"change":971,"percent_change":972,"volume":786,"transactions":9,"vwap":459},"2025-05-09",41.832,{"date":2010,"open":1825,"high":1825,"low":624,"close":948,"change":200,"percent_change":563,"volume":2011,"transactions":9,"vwap":948},"2025-05-08",8800,{"date":2013,"open":1909,"high":843,"low":1909,"close":849,"change":21,"percent_change":557,"volume":1135,"transactions":9,"vwap":849},"2025-05-07",{"date":2015,"open":688,"high":2016,"low":688,"close":1844,"change":1454,"percent_change":693,"volume":827,"transactions":9,"vwap":1844},"2025-05-06",41.926,{"date":2018,"open":1963,"high":2008,"low":1963,"close":948,"change":1134,"percent_change":1185,"volume":1324,"transactions":9,"vwap":948},"2025-05-05",{"date":2020,"open":2021,"high":862,"low":688,"close":665,"change":2022,"percent_change":550,"volume":877,"transactions":9,"vwap":665},"2025-05-02",41.96,-0.174,{"date":2024,"open":744,"high":2025,"low":746,"close":2025,"change":2026,"percent_change":2027,"volume":1674,"transactions":9,"vwap":2025},"2025-05-01",42.094002,-0.294,-0.69,{"date":2029,"open":815,"high":1767,"low":805,"close":1767,"change":2030,"percent_change":972,"volume":1681,"transactions":9,"vwap":1767},"2025-04-30",0.009,{"date":2032,"open":832,"high":987,"low":832,"close":2033,"change":2034,"percent_change":106,"volume":1957,"transactions":9,"vwap":2033},"2025-04-29",42.379,0.103,{"date":2036,"open":768,"high":831,"low":768,"close":2037,"change":2038,"percent_change":1199,"volume":866,"transactions":9,"vwap":2037},"2025-04-28",42.276,0.126,{"date":2040,"open":759,"high":976,"low":759,"close":976,"change":2041,"percent_change":903,"volume":1279,"transactions":9,"vwap":976},"2025-04-25",0.153,{"date":180,"open":737,"high":2043,"low":665,"close":2043,"change":1375,"percent_change":1169,"volume":921,"transactions":9,"vwap":2043},41.997]