[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTRB":3,"homepage-market-summary":29,"stock-historical-PTRB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTRB","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 Total Return Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7884,1.89,"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},39.47,39.67,39.4,39.39,0.08,0.2,255237.239341,42.78,39.26,133836.0506596295,6,1192,{"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},112416,41031948.715567,-4.29,"2025-04-24",[182,185,195,206,216,225,235,246,257,267,277,285,296,306,314,324,334,343,351,360,371,380,388,398,407,417,426,436,445,452,459,470,478,485,493,503,512,523,532,537,544,554,561,569,575,583,590,598,606,612,619,624,629,636,643,649,656,665,672,679,686,692,698,705,710,715,722,728,736,742,748,756,761,767,772,779,788,794,800,807,811,816,819,823,826,830,834,837,841,846,850,855,859,864,868,872,879,884,890,896,900,903,908,913,916,921,925,928,931,934,938,944,951,957,963,968,974,979,986,992,996,999,1003,1007,1010,1014,1018,1022,1025,1028,1031,1034,1037,1041,1047,1050,1053,1057,1062,1066,1074,1079,1082,1085,1089,1095,1101,1108,1115,1122,1128,1136,1143,1150,1156,1162,1167,1172,1178,1183,1187,1192,1195,1198,1204,1209,1213,1217,1222,1225,1228,1235,1237,1244,1249,1255,1259,1264,1267,1270,1273,1276,1279,1283,1289,1294,1300,1303,1307,1311,1313,1317,1320,1323,1327,1331,1334,1337,1340,1343,1347,1354,1358,1361,1364,1367,1371,1373,1377,1380,1383,1387,1389,1394,1401,1405,1409,1412,1416,1418,1422,1429,1433,1436,1439,1445,1448,1451,1453,1457,1460,1464,1470,1475,1479,1485,1487,1491,1498,1502,1506,1511,1514,1516,1520,1523,1527,1531,1535,1537,1540,1545,1548,1551,1555,1561,1564,1567,1570,1574,1577,1580,1584,1589,1595,1600,1604,1610,1614,1621,1624,1627,1631,1637,1641,1644,1647,1650,1654,1657,1660,1664,1668,1670,1675,1679,1684,1687,1692,1697,1701,1704,1707,1709,1712,1715,1717,1720,1723,1727,1731,1733,1740,1745,1749,1752,1755,1759,1763,1767,1771,1776,1782,1787,1790,1793,1796,1799,1803,1810,1816,1821,1824,1828,1832,1838,1842,1846,1849,1852,1857,1860,1863,1867,1869,1873,1876,1881,1885,1890,1894,1898,1903,1908,1912,1915,1920,1924,1928,1931,1935,1939,1942,1946,1951,1954,1956,1960,1965,1969,1974,1978,1981,1983,1988],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1879,39.4722,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",39.35,39.405053,39.29,-0.025,-0.06,275010.53605,625,39.3185,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",39.58,39.62,39.375,39.415,-0.075,-0.19,504995.474479,1070,39.4549,{"date":207,"open":208,"high":209,"low":25,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",39.31,39.536998,39.49,0.05,0.13,319245.53443,1056,39.4563,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":111,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",39.51,39.365,39.44,-0.43,213311.34824,1075,39.4137,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",39.65,39.5124,39.61,-0.02,-0.05,136167.94078,773,39.5834,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",39.69,39.715,39.585,39.63,-0.23,-0.58,90151.68898,1042,39.6399,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",39.81,39.88,39.71,39.86,0.07,0.18,141331.30158,789,39.7981,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":241,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",40,40.025,39.78,39.79,-0.57,169143.666335,776,39.8744,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",40.29,39.94,40.02,-0.34,-0.84,154806.0364,880,40.0414,{"date":278,"open":279,"high":279,"low":269,"close":280,"change":281,"percent_change":151,"volume":282,"transactions":283,"vwap":284},"2026-09-22",40.41,40.36,0.015,157629.151466,748,40.3328,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",40.34,40.355,40.3,40.345,0.105,0.26,83052.08367,487,40.3372,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",40.32,40.23,40.24,-0.145,-0.36,106419.14371,436,40.2579,{"date":307,"open":287,"high":308,"low":309,"close":310,"change":311,"percent_change":126,"volume":312,"transactions":313,"vwap":280},"2026-09-17",40.395484,40.33,40.385,0.1879,140252.80375,841,{"date":315,"open":316,"high":280,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",40.26,40.18,40.1971,-0.0129,-0.03,119654.24,566,40.2968,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":320,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",40.19,40.2295,40.17,40.21,-0.07,125338.85164,652,40.1939,{"date":335,"open":336,"high":290,"low":337,"close":300,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",40.22,40.155,-0.04,-0.1,148728.78076,918,40.2677,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":320,"percent_change":330,"volume":348,"transactions":349,"vwap":350},"2026-09-11",40.43,40.27,40.28,157362.12904,609,40.3181,{"date":352,"open":345,"high":353,"low":289,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",40.4379,40.31,-0.27,-0.67,160158.77384,1085,40.3674,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",40.64,40.6679,40.52,40.58,-0.09,-0.22,96127.78624,706,40.5906,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":338,"percent_change":339,"volume":377,"transactions":378,"vwap":379},"2026-09-08",40.72,40.7245,40.6332,40.67,132211.61767,797,40.6835,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":281,"percent_change":151,"volume":385,"transactions":386,"vwap":387},"2026-09-04",40.78,40.69,40.71,152091.36189,695,40.7163,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",40.74,40.76,40.695,0.045,0.11,139241.50319,760,40.7315,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":151,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",40.63,40.65,40.595,0.1,186950.708636,765,40.6277,{"date":408,"open":362,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",40.725,40.5901,40.61,-0.13,-0.32,171941.14424,1039,40.6417,{"date":418,"open":419,"high":390,"low":420,"close":390,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",40.73,40.685,-0.185,-0.45,143602.96455,453,40.7172,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",41.09,40.92,40.925,-0.135,-0.33,52607.13691,360,40.9671,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":320,"percent_change":330,"volume":442,"transactions":443,"vwap":444},"2026-08-27",41.08,41.26,41.03,41.06,370706.80712,326,41.0398,{"date":446,"open":438,"high":428,"low":447,"close":428,"change":448,"percent_change":202,"volume":449,"transactions":450,"vwap":451},"2026-08-26",41.05,-0.08,71989.0838,435,41.0718,{"date":453,"open":438,"high":454,"low":455,"close":454,"change":22,"percent_change":51,"volume":456,"transactions":457,"vwap":458},"2026-08-25",41.17,41.059,172230.92892,861,41.1155,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",40.94,40.995,40.93,40.97,0.085,0.21,174954.6455,651,40.9662,{"date":471,"open":463,"high":463,"low":472,"close":473,"change":474,"percent_change":412,"volume":475,"transactions":476,"vwap":477},"2026-08-21",40.87,40.885,-0.055,144891.01249,375,40.8895,{"date":479,"open":461,"high":480,"low":481,"close":461,"change":412,"percent_change":413,"volume":482,"transactions":483,"vwap":484},"2026-08-20",40.98,40.905,281749.002204,777,40.9343,{"date":486,"open":428,"high":428,"low":487,"close":488,"change":253,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",41,41.07,0.44,80038.89079,387,41.054,{"date":494,"open":495,"high":496,"low":391,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",40.81,40.9,40.89,0.01,0.02,192054.49792,713,40.8379,{"date":504,"open":496,"high":505,"low":506,"close":507,"change":201,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",40.935,40.855,40.88,-0.18,136625.01284,692,40.8945,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",41.01,41.04,40.9355,40.955,-0.115,-0.28,113611.83727,601,40.9791,{"date":524,"open":438,"high":525,"low":526,"close":488,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",41.1299,41.0345,0.15,0.37,123145.80254,891,41.0617,{"date":533,"open":464,"high":480,"low":534,"close":429,"change":151,"percent_change":403,"volume":535,"transactions":501,"vwap":536},"2026-08-12",40.91,94532.92379,40.9383,{"date":538,"open":497,"high":539,"low":540,"close":507,"change":499,"percent_change":211,"volume":541,"transactions":542,"vwap":543},"2026-08-11",40.924656,40.875,117453.75905,710,40.8991,{"date":545,"open":429,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",40.9284,40.85,40.86,-0.12,-0.29,143039.94494,1061,40.8827,{"date":555,"open":556,"high":556,"low":557,"close":480,"change":211,"percent_change":558,"volume":559,"transactions":233,"vwap":560},"2026-08-07",41.02,40.951,0.12,110719.7686,40.9755,{"date":562,"open":563,"high":564,"low":496,"close":463,"change":339,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",40.96,40.9899,-0.24,509212.289312,2678,40.9566,{"date":570,"open":487,"high":441,"low":571,"close":440,"change":499,"percent_change":211,"volume":572,"transactions":573,"vwap":574},"2026-08-05",40.99,218921.33877,582,41.0265,{"date":576,"open":577,"high":514,"low":578,"close":514,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":560},"2026-08-04",40.95,40.9409,0.17,0.42,105429.80368,516,{"date":584,"open":495,"high":548,"low":585,"close":586,"change":403,"percent_change":587,"volume":588,"transactions":265,"vwap":589},"2026-08-03",40.79,40.84,0.25,158353.56536,40.8346,{"date":591,"open":592,"high":592,"low":376,"close":390,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",40.77,-0.25,-0.61,88224.213065,591,40.7167,{"date":599,"open":487,"high":440,"low":600,"close":571,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",40.965,0.035,0.09,214842.55374,704,40.9847,{"date":607,"open":441,"high":608,"low":577,"close":517,"change":421,"percent_change":422,"volume":609,"transactions":610,"vwap":611},"2026-07-29",41.29,86408.159419,573,41.0354,{"date":613,"open":447,"high":147,"low":614,"close":615,"change":403,"percent_change":106,"volume":616,"transactions":617,"vwap":618},"2026-07-28",41.045,41.14,150663.12919,864,41.1121,{"date":620,"open":514,"high":438,"low":462,"close":515,"change":602,"percent_change":88,"volume":621,"transactions":622,"vwap":623},"2026-07-27",453895.692246,1382,41.0397,{"date":625,"open":429,"high":440,"low":429,"close":577,"change":498,"percent_change":499,"volume":626,"transactions":627,"vwap":628},"2026-07-24",143094.3791,806,40.9771,{"date":630,"open":548,"high":577,"low":631,"close":461,"change":632,"percent_change":111,"volume":633,"transactions":634,"vwap":635},"2026-07-23",40.7901,-0.0708,87728.09459,535,40.8894,{"date":637,"open":441,"high":488,"low":487,"close":638,"change":639,"percent_change":202,"volume":640,"transactions":641,"vwap":642},"2026-07-22",41.0108,-0.0792,97570.06661,388,41.0291,{"date":644,"open":645,"high":645,"low":488,"close":428,"change":330,"percent_change":111,"volume":646,"transactions":647,"vwap":648},"2026-07-21",41.12,172915.29338,476,41.0945,{"date":650,"open":651,"high":652,"low":615,"close":147,"change":549,"percent_change":550,"volume":653,"transactions":654,"vwap":655},"2026-07-20",41.23,41.24,529135.399594,549,41.2038,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":211,"percent_change":558,"volume":662,"transactions":663,"vwap":664},"2026-07-17",41.3,41.33,41.2601,41.28,45774.54512,318,41.2962,{"date":666,"open":667,"high":668,"low":669,"close":651,"change":320,"percent_change":330,"volume":670,"transactions":294,"vwap":671},"2026-07-16",41.18,41.25,41.1655,70754.5546,41.214,{"date":673,"open":667,"high":674,"low":667,"close":439,"change":21,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",41.31,0.19,89591.98283,504,41.2577,{"date":680,"open":454,"high":681,"low":682,"close":667,"change":403,"percent_change":106,"volume":683,"transactions":684,"vwap":685},"2026-07-14",41.245,41.144,135333.63945,724,41.1877,{"date":687,"open":615,"high":667,"low":438,"close":438,"change":688,"percent_change":272,"volume":689,"transactions":690,"vwap":691},"2026-07-13",-0.14,89485.14992,541,41.1267,{"date":693,"open":668,"high":608,"low":694,"close":695,"change":696,"percent_change":448,"volume":697,"transactions":9,"vwap":695},"2026-07-10",41.2,41.22,-0.035,368000,{"date":699,"open":700,"high":674,"low":694,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",41.27,41.255,0.065,0.16,95700,{"date":706,"open":694,"high":707,"low":645,"close":708,"change":366,"percent_change":367,"volume":709,"transactions":9,"vwap":708},"2026-07-08",41.21,41.19,113800,{"date":711,"open":712,"high":712,"low":700,"close":661,"change":202,"percent_change":713,"volume":714,"transactions":9,"vwap":661},"2026-07-07",41.44,-0.46,145800,{"date":716,"open":717,"high":718,"low":719,"close":718,"change":720,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",41.42,41.47,41.395,0,111500,{"date":723,"open":712,"high":724,"low":725,"close":718,"change":726,"percent_change":253,"volume":727,"transactions":9,"vwap":718},"2026-07-02",41.49,41.4,0.075,73600,{"date":729,"open":730,"high":731,"low":732,"close":719,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":719},"2026-07-01",41.38,41.45,41.36,-0.065,-0.16,104100,{"date":737,"open":738,"high":738,"low":712,"close":739,"change":272,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-30",41.57,41.46,-0.81,109600,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":499,"percent_change":211,"volume":747,"transactions":9,"vwap":744},"2026-06-29",41.8,41.82,41.765,45600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":81,"volume":755,"transactions":9,"vwap":753},"2026-06-26",41.72,41.81,41.711,41.78,0.06,129900,{"date":757,"open":753,"high":758,"low":759,"close":750,"change":499,"percent_change":211,"volume":760,"transactions":9,"vwap":750},"2026-06-25",41.79,41.705,117200,{"date":762,"open":763,"high":764,"low":738,"close":765,"change":22,"percent_change":44,"volume":766,"transactions":9,"vwap":765},"2026-06-24",41.68,41.74,41.7,192500,{"date":768,"open":739,"high":769,"low":731,"close":770,"change":211,"percent_change":558,"volume":771,"transactions":9,"vwap":770},"2026-06-23",41.53,41.5,122600,{"date":773,"open":774,"high":774,"low":775,"close":731,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":731},"2026-06-22",41.51,41.431,-0.125,-0.3,91200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",41.63,41.67,41.551,41.575,0.115,0.28,66600,{"date":789,"open":790,"high":791,"low":731,"close":739,"change":111,"percent_change":792,"volume":793,"transactions":9,"vwap":739},"2026-06-17",41.62,41.65,-0.41,392800,{"date":795,"open":796,"high":797,"low":796,"close":781,"change":798,"percent_change":675,"volume":799,"transactions":9,"vwap":781},"2026-06-16",41.56,41.66,0.081,103500,{"date":801,"open":802,"high":790,"low":803,"close":804,"change":805,"percent_change":579,"volume":806,"transactions":9,"vwap":804},"2026-06-15",41.58,41.52,41.549,0.069,374700,{"date":808,"open":803,"high":803,"low":725,"close":809,"change":339,"percent_change":565,"volume":810,"transactions":9,"vwap":809},"2026-06-12",41.48,87500,{"date":812,"open":732,"high":782,"low":608,"close":802,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":802},"2026-06-11",0.32,0.78,167800,{"date":817,"open":659,"high":732,"low":439,"close":439,"change":448,"percent_change":202,"volume":818,"transactions":9,"vwap":439},"2026-06-10",96200,{"date":820,"open":732,"high":732,"low":700,"close":821,"change":403,"percent_change":106,"volume":822,"transactions":9,"vwap":821},"2026-06-09",41.34,150700,{"date":824,"open":674,"high":659,"low":652,"close":652,"change":498,"percent_change":499,"volume":825,"transactions":9,"vwap":652},"2026-06-08",659800,{"date":827,"open":659,"high":659,"low":651,"close":651,"change":367,"percent_change":828,"volume":829,"transactions":9,"vwap":651},"2026-06-05",-0.53,113100,{"date":831,"open":731,"high":832,"low":717,"close":731,"change":211,"percent_change":558,"volume":833,"transactions":9,"vwap":731},"2026-06-04",41.489,107300,{"date":835,"open":712,"high":712,"low":707,"close":725,"change":448,"percent_change":202,"volume":836,"transactions":9,"vwap":725},"2026-06-03",129600,{"date":838,"open":839,"high":839,"low":731,"close":809,"change":688,"percent_change":272,"volume":840,"transactions":9,"vwap":809},"2026-06-02",41.54,171400,{"date":842,"open":843,"high":844,"low":373,"close":790,"change":394,"percent_change":292,"volume":845,"transactions":9,"vwap":790},"2026-06-01",41.83,42.575,394100,{"date":847,"open":803,"high":769,"low":739,"close":774,"change":848,"percent_change":241,"volume":849,"transactions":9,"vwap":774},"2026-05-29",-0.095,131700,{"date":851,"open":803,"high":852,"low":770,"close":853,"change":465,"percent_change":22,"volume":854,"transactions":9,"vwap":853},"2026-05-28",41.61,41.605,106000,{"date":856,"open":857,"high":857,"low":724,"close":803,"change":754,"percent_change":81,"volume":858,"transactions":9,"vwap":803},"2026-05-27",41.55,369600,{"date":860,"open":770,"high":803,"low":861,"close":739,"change":394,"percent_change":862,"volume":863,"transactions":9,"vwap":739},"2026-05-26",41.43,0.27,153100,{"date":865,"open":861,"high":861,"low":701,"close":866,"change":21,"percent_change":675,"volume":867,"transactions":9,"vwap":866},"2026-05-22",41.35,152600,{"date":869,"open":147,"high":608,"low":870,"close":700,"change":498,"percent_change":499,"volume":871,"transactions":9,"vwap":700},"2026-05-21",41.080002,115700,{"date":873,"open":874,"high":875,"low":876,"close":439,"change":587,"percent_change":877,"volume":878,"transactions":9,"vwap":439},"2026-05-20",41.040001,41.266,41.035,0.61,120800,{"date":880,"open":881,"high":874,"low":461,"close":881,"change":734,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-19",41.0099983,-0.39,368600,{"date":885,"open":695,"high":886,"low":887,"close":454,"change":888,"percent_change":338,"volume":889,"transactions":9,"vwap":454},"2026-05-18",41.259,41.115,-0.015,85000,{"date":891,"open":652,"high":652,"low":667,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",41.185,-0.265,-0.64,122500,{"date":897,"open":738,"high":738,"low":712,"close":731,"change":898,"percent_change":230,"volume":899,"transactions":9,"vwap":731},"2026-05-14",-0.01,98700,{"date":901,"open":861,"high":739,"low":730,"close":739,"change":499,"percent_change":211,"volume":902,"transactions":9,"vwap":739},"2026-05-13",148700,{"date":904,"open":718,"high":905,"low":717,"close":712,"change":734,"percent_change":906,"volume":907,"transactions":9,"vwap":712},"2026-05-12",41.505,-0.38,108900,{"date":909,"open":910,"high":791,"low":802,"close":911,"change":330,"percent_change":111,"volume":912,"transactions":9,"vwap":911},"2026-05-11",41.64,41.6,106600,{"date":914,"open":763,"high":750,"low":791,"close":782,"change":252,"percent_change":579,"volume":915,"transactions":9,"vwap":782},"2026-05-08",83700,{"date":917,"open":918,"high":919,"low":738,"close":911,"change":448,"percent_change":202,"volume":920,"transactions":9,"vwap":911},"2026-05-07",41.75,41.754,82700,{"date":922,"open":764,"high":764,"low":781,"close":763,"change":579,"percent_change":923,"volume":924,"transactions":9,"vwap":763},"2026-05-06",0.41,75700,{"date":926,"open":718,"high":839,"low":739,"close":774,"change":252,"percent_change":579,"volume":927,"transactions":9,"vwap":774},"2026-05-05",98300,{"date":929,"open":770,"high":803,"low":730,"close":712,"change":202,"percent_change":713,"volume":930,"transactions":9,"vwap":712},"2026-05-04",102100,{"date":932,"open":911,"high":782,"low":803,"close":781,"change":754,"percent_change":81,"volume":933,"transactions":9,"vwap":781},"2026-05-01",323900,{"date":935,"open":774,"high":936,"low":724,"close":738,"change":320,"percent_change":330,"volume":937,"transactions":9,"vwap":738},"2026-04-30",41.59,187700,{"date":939,"open":940,"high":941,"low":942,"close":911,"change":111,"percent_change":792,"volume":943,"transactions":9,"vwap":911},"2026-04-29",41.69,41.695,41.595,50100,{"date":945,"open":764,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-04-28",41.77,41.699,-0.045,-0.11,100100,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":733,"percent_change":734,"volume":956,"transactions":9,"vwap":955},"2026-04-27",41.86,41.715,41.815,95300,{"date":958,"open":744,"high":959,"low":960,"close":961,"change":252,"percent_change":579,"volume":962,"transactions":9,"vwap":961},"2026-04-24",41.909,41.76,41.88,67900,{"date":964,"open":965,"high":965,"low":966,"close":751,"change":448,"percent_change":202,"volume":967,"transactions":9,"vwap":751},"2026-04-23",41.93,41.73,92400,{"date":969,"open":970,"high":971,"low":953,"close":972,"change":211,"percent_change":558,"volume":973,"transactions":9,"vwap":972},"2026-04-22",41.92,41.95,41.89,86900,{"date":975,"open":971,"high":971,"low":843,"close":976,"change":412,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-21",41.84,-0.31,140400,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":498,"percent_change":499,"volume":985,"transactions":9,"vwap":984},"2026-04-20",41.98,42.0099983,41.91,41.97,100500,{"date":987,"open":981,"high":988,"low":971,"close":989,"change":703,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-17",42.029999,41.96,0.38,69000,{"date":993,"open":994,"high":994,"low":758,"close":744,"change":448,"percent_change":202,"volume":995,"transactions":9,"vwap":744},"2026-04-16",41.9,176700,{"date":997,"open":972,"high":983,"low":976,"close":961,"change":330,"percent_change":111,"volume":998,"transactions":9,"vwap":961},"2026-04-15",167600,{"date":1000,"open":843,"high":971,"low":1001,"close":971,"change":212,"percent_change":1002,"volume":741,"transactions":9,"vwap":971},"2026-04-14",41.71,0.31,{"date":1004,"open":765,"high":1005,"low":940,"close":745,"change":252,"percent_change":579,"volume":1006,"transactions":9,"vwap":745},"2026-04-13",41.821,91900,{"date":1008,"open":758,"high":758,"low":750,"close":918,"change":231,"percent_change":549,"volume":1009,"transactions":9,"vwap":918},"2026-04-10",72500,{"date":1011,"open":764,"high":953,"low":940,"close":744,"change":1012,"percent_change":252,"volume":1013,"transactions":9,"vwap":744},"2026-04-09",0.03,163600,{"date":1015,"open":961,"high":961,"low":1016,"close":946,"change":81,"percent_change":80,"volume":1017,"transactions":9,"vwap":946},"2026-04-08",41.725,119100,{"date":1019,"open":936,"high":1020,"low":718,"close":781,"change":499,"percent_change":211,"volume":1021,"transactions":9,"vwap":781},"2026-04-07",41.635,66800,{"date":1023,"open":738,"high":910,"low":857,"close":852,"change":230,"percent_change":231,"volume":1024,"transactions":9,"vwap":852},"2026-04-06",683600,{"date":1026,"open":724,"high":791,"low":809,"close":781,"change":403,"percent_change":106,"volume":1027,"transactions":9,"vwap":781},"2026-04-02",74900,{"date":1029,"open":738,"high":790,"low":803,"close":769,"change":499,"percent_change":211,"volume":1030,"transactions":9,"vwap":769},"2026-04-01",50200,{"date":1032,"open":770,"high":936,"low":739,"close":774,"change":230,"percent_change":231,"volume":1033,"transactions":9,"vwap":774},"2026-03-31",116800,{"date":1035,"open":839,"high":790,"low":774,"close":769,"change":579,"percent_change":923,"volume":1036,"transactions":9,"vwap":769},"2026-03-30",91700,{"date":1038,"open":608,"high":1039,"low":439,"close":732,"change":320,"percent_change":330,"volume":1040,"transactions":9,"vwap":732},"2026-03-27",41.41,127200,{"date":1042,"open":803,"high":796,"low":1043,"close":1044,"change":977,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-26",41.375,41.39,-0.74,192900,{"date":1048,"open":791,"high":765,"low":942,"close":765,"change":22,"percent_change":44,"volume":1049,"transactions":9,"vwap":765},"2026-03-25",109300,{"date":1051,"open":861,"high":857,"low":725,"close":770,"change":448,"percent_change":202,"volume":1052,"transactions":9,"vwap":770},"2026-03-24",226800,{"date":1054,"open":770,"high":797,"low":739,"close":802,"change":527,"percent_change":1055,"volume":1056,"transactions":9,"vwap":802},"2026-03-23",0.36,177100,{"date":1058,"open":910,"high":1001,"low":861,"close":861,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":861},"2026-03-20",-0.385,-0.92,139000,{"date":1063,"open":791,"high":976,"low":910,"close":955,"change":1064,"percent_change":81,"volume":1065,"transactions":9,"vwap":955},"2026-03-19",0.057,99100,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":882,"volume":1073,"transactions":9,"vwap":1071},"2026-03-18",41.87,41.894,41.757,41.758,-0.162,47400,{"date":1075,"open":972,"high":1076,"low":972,"close":970,"change":558,"percent_change":1077,"volume":1078,"transactions":9,"vwap":970},"2026-03-17",41.94,0.29,64800,{"date":1080,"open":751,"high":976,"low":960,"close":744,"change":81,"percent_change":80,"volume":1081,"transactions":9,"vwap":744},"2026-03-16",84200,{"date":1083,"open":960,"high":751,"low":910,"close":797,"change":448,"percent_change":202,"volume":1084,"transactions":9,"vwap":797},"2026-03-13",44800,{"date":1086,"open":745,"high":745,"low":940,"close":764,"change":1087,"percent_change":1088,"volume":1027,"transactions":9,"vwap":764},"2026-03-12",-0.155,-0.37,{"date":1090,"open":1091,"high":1091,"low":972,"close":1092,"change":1093,"percent_change":72,"volume":1094,"transactions":9,"vwap":1092},"2026-03-11",42.02,41.895,-0.215,86700,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":448,"percent_change":202,"volume":1100,"transactions":9,"vwap":1099},"2026-03-10",42.21,42.09,42.11,57200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":754,"percent_change":81,"volume":1107,"transactions":9,"vwap":1106},"2026-03-09",42.049999,42.22,42.0060005,42.19,68200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":320,"percent_change":330,"volume":1114,"transactions":9,"vwap":1113},"2026-03-06",42.060001,42.41,41.99,42.13,82600,{"date":1116,"open":1113,"high":1117,"low":1118,"close":1119,"change":949,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-05",42.18,42.12,42.16,-0.26,93200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":474,"percent_change":412,"volume":1127,"transactions":9,"vwap":1126},"2026-03-04",42.3,42.33,42.27,89300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":733,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-03",42.17,42.36,42.15,42.325,-0.15,76300,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":432,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-02",42.45,42.335,42.39,-0.77,55400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":602,"percent_change":466,"volume":1149,"transactions":9,"vwap":1148},"2026-02-27",42.7,42.735,42.68,42.72,172300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":702,"percent_change":527,"volume":1155,"transactions":9,"vwap":1154},"2026-02-26",42.57,42.65,42.63,88900,{"date":1157,"open":1158,"high":1153,"low":1159,"close":1160,"change":898,"percent_change":230,"volume":1161,"transactions":9,"vwap":1160},"2026-02-25",42.54,42.52,42.565,109500,{"date":1163,"open":1164,"high":1165,"low":1158,"close":844,"change":720,"percent_change":720,"volume":1166,"transactions":9,"vwap":844},"2026-02-24",42.58,42.6,77600,{"date":1168,"open":1159,"high":1165,"low":1169,"close":844,"change":1170,"percent_change":88,"volume":1171,"transactions":9,"vwap":844},"2026-02-23",42.5,0.095,90600,{"date":1173,"open":1174,"high":1175,"low":1138,"close":1176,"change":230,"percent_change":231,"volume":1177,"transactions":9,"vwap":1176},"2026-02-20",42.47,42.53,42.48,50700,{"date":1179,"open":1169,"high":1180,"low":1181,"close":1169,"change":499,"percent_change":211,"volume":1182,"transactions":9,"vwap":1169},"2026-02-19",42.51,42.42,74300,{"date":1184,"open":1176,"high":1175,"low":1185,"close":1176,"change":733,"percent_change":1134,"volume":1186,"transactions":9,"vwap":1176},"2026-02-18",42.46,110700,{"date":1188,"open":1175,"high":24,"low":1189,"close":1190,"change":601,"percent_change":21,"volume":1191,"transactions":9,"vwap":1190},"2026-02-17",42.49,42.545,192700,{"date":1193,"open":1159,"high":1175,"low":1174,"close":1180,"change":403,"percent_change":106,"volume":1194,"transactions":9,"vwap":1180},"2026-02-13",53100,{"date":1196,"open":1124,"high":1185,"low":1126,"close":1111,"change":675,"percent_change":58,"volume":1197,"transactions":9,"vwap":1111},"2026-02-12",74500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1104,"change":191,"percent_change":688,"volume":1203,"transactions":9,"vwap":1104},"2026-02-11",42.2,42.28,42.185,70400,{"date":1205,"open":1206,"high":1124,"low":1207,"close":1201,"change":558,"percent_change":786,"volume":1208,"transactions":9,"vwap":1201},"2026-02-10",42.26,42.25,142100,{"date":1210,"open":1113,"high":1211,"low":1098,"close":1119,"change":499,"percent_change":211,"volume":1212,"transactions":9,"vwap":1119},"2026-02-09",42.165,99400,{"date":1214,"open":1113,"high":1132,"low":1098,"close":1215,"change":498,"percent_change":499,"volume":1216,"transactions":9,"vwap":1215},"2026-02-06",42.14,85100,{"date":1218,"open":1219,"high":1215,"low":1112,"close":1113,"change":253,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1113},"2026-02-05",42.040001,0.43,82800,{"date":1223,"open":989,"high":1112,"low":965,"close":971,"change":898,"percent_change":230,"volume":1224,"transactions":9,"vwap":971},"2026-02-04",109700,{"date":1226,"open":983,"high":1130,"low":983,"close":989,"change":1012,"percent_change":252,"volume":1227,"transactions":9,"vwap":989},"2026-02-03",258900,{"date":1229,"open":1230,"high":982,"low":1231,"close":965,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":965},"2026-02-02",42,41.926,-0.21,-0.5,162600,{"date":1236,"open":1215,"high":1117,"low":1118,"close":1215,"change":230,"percent_change":231,"volume":973,"transactions":9,"vwap":1215},"2026-01-30",{"date":1238,"open":1239,"high":1240,"low":1241,"close":1119,"change":1242,"percent_change":498,"volume":1243,"transactions":9,"vwap":1119},"2026-01-29",42.080002,42.191,42.07,0.005,62000,{"date":1245,"open":1119,"high":1246,"low":1099,"close":1247,"change":696,"percent_change":448,"volume":1248,"transactions":9,"vwap":1247},"2026-01-28",42.167,42.155,175800,{"date":1250,"open":1200,"high":1251,"low":1252,"close":1106,"change":1253,"percent_change":898,"volume":1254,"transactions":9,"vwap":1106},"2026-01-27",42.225,42.175,-0.005,89600,{"date":1256,"open":1097,"high":1104,"low":1117,"close":1257,"change":281,"percent_change":151,"volume":1258,"transactions":9,"vwap":1257},"2026-01-26",42.195,62700,{"date":1260,"open":1261,"high":1117,"low":1262,"close":1117,"change":394,"percent_change":292,"volume":1263,"transactions":9,"vwap":1117},"2026-01-23",42.099998,42.064999,55500,{"date":1265,"open":1110,"high":1261,"low":1091,"close":1241,"change":498,"percent_change":499,"volume":1266,"transactions":9,"vwap":1241},"2026-01-22",79200,{"date":1268,"open":981,"high":1239,"low":745,"close":1110,"change":211,"percent_change":558,"volume":1269,"transactions":9,"vwap":1110},"2026-01-21",101500,{"date":1271,"open":1103,"high":1241,"low":1076,"close":982,"change":448,"percent_change":202,"volume":1272,"transactions":9,"vwap":982},"2026-01-20",62400,{"date":1274,"open":1130,"high":1117,"low":1098,"close":1098,"change":848,"percent_change":241,"volume":1275,"transactions":9,"vwap":1098},"2026-01-16",67100,{"date":1277,"open":1124,"high":1124,"low":1117,"close":1202,"change":733,"percent_change":1134,"volume":1278,"transactions":9,"vwap":1202},"2026-01-15",65300,{"date":1280,"open":1119,"high":1207,"low":1119,"close":1207,"change":1281,"percent_change":466,"volume":1282,"transactions":9,"vwap":1207},"2026-01-14",0.087,73400,{"date":1284,"open":1106,"high":1106,"low":1285,"close":1286,"change":1287,"percent_change":403,"volume":1288,"transactions":9,"vwap":1286},"2026-01-13",42.111,42.163,0.043,2721800,{"date":1290,"open":1132,"high":1130,"low":1291,"close":1118,"change":1292,"percent_change":330,"volume":1293,"transactions":9,"vwap":1118},"2026-01-12",42.098,-0.028,47000,{"date":1295,"open":1099,"high":1117,"low":1296,"close":1297,"change":1298,"percent_change":786,"volume":1299,"transactions":9,"vwap":1297},"2026-01-09",42.056,42.148,0.118,60700,{"date":1301,"open":1103,"high":1241,"low":1230,"close":988,"change":191,"percent_change":688,"volume":1302,"transactions":9,"vwap":988},"2026-01-08",126000,{"date":1304,"open":1305,"high":1305,"low":1241,"close":1098,"change":499,"percent_change":211,"volume":1306,"transactions":9,"vwap":1098},"2026-01-07",42.23,94100,{"date":1308,"open":1241,"high":1309,"low":981,"close":1241,"change":898,"percent_change":230,"volume":1310,"transactions":9,"vwap":1241},"2026-01-06",42.075001,70300,{"date":1312,"open":1118,"high":1118,"low":1091,"close":1239,"change":602,"percent_change":466,"volume":747,"transactions":9,"vwap":1239},"2026-01-05",{"date":1314,"open":1219,"high":1315,"low":981,"close":1112,"change":231,"percent_change":549,"volume":1316,"transactions":9,"vwap":1112},"2026-01-02",42.055,54500,{"date":1318,"open":1241,"high":1113,"low":1091,"close":1219,"change":231,"percent_change":549,"volume":1319,"transactions":9,"vwap":1219},"2025-12-31",67600,{"date":1321,"open":1239,"high":1118,"low":1103,"close":1098,"change":565,"percent_change":263,"volume":1322,"transactions":9,"vwap":1098},"2025-12-30",51700,{"date":1324,"open":1325,"high":1325,"low":1201,"close":1125,"change":211,"percent_change":558,"volume":1326,"transactions":9,"vwap":1125},"2025-12-29",42.34,30200,{"date":1328,"open":1201,"high":1124,"low":1329,"close":1201,"change":499,"percent_change":211,"volume":1330,"transactions":9,"vwap":1201},"2025-12-26",42.24,39500,{"date":1332,"open":1104,"high":1206,"low":1130,"close":1206,"change":291,"percent_change":587,"volume":1333,"transactions":9,"vwap":1206},"2025-12-24",17900,{"date":1335,"open":1132,"high":1130,"low":1103,"close":1247,"change":948,"percent_change":949,"volume":1336,"transactions":9,"vwap":1247},"2025-12-23",66200,{"date":1338,"open":1106,"high":1200,"low":1215,"close":1200,"change":393,"percent_change":394,"volume":1339,"transactions":9,"vwap":1200},"2025-12-22",63200,{"date":1341,"open":1106,"high":1200,"low":1132,"close":1247,"change":948,"percent_change":949,"volume":1342,"transactions":9,"vwap":1247},"2025-12-19",63800,{"date":1344,"open":1305,"high":1329,"low":1117,"close":1200,"change":1345,"percent_change":22,"volume":1346,"transactions":9,"vwap":1200},"2025-12-18",0.084,36500,{"date":1348,"open":1118,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":320,"volume":1353,"transactions":9,"vwap":1351},"2025-12-17",42.139,42.084999,42.116,-0.014,55300,{"date":1355,"open":1241,"high":1215,"low":1356,"close":1113,"change":21,"percent_change":675,"volume":1357,"transactions":9,"vwap":1113},"2025-12-16",42.025002,90000,{"date":1359,"open":1098,"high":1099,"low":982,"close":1103,"change":393,"percent_change":394,"volume":1360,"transactions":9,"vwap":1103},"2025-12-15",55900,{"date":1362,"open":1241,"high":1241,"low":1112,"close":1363,"change":301,"percent_change":272,"volume":1330,"transactions":9,"vwap":1363},"2025-12-12",42.0050011,{"date":1365,"open":1305,"high":1305,"low":1118,"close":1132,"change":499,"percent_change":211,"volume":1366,"transactions":9,"vwap":1132},"2025-12-11",66400,{"date":1368,"open":1103,"high":1159,"low":1369,"close":1113,"change":252,"percent_change":579,"volume":1370,"transactions":9,"vwap":1113},"2025-12-10",41.885,116700,{"date":1372,"open":1132,"high":1132,"low":981,"close":1110,"change":1012,"percent_change":252,"volume":1078,"transactions":9,"vwap":1110},"2025-12-09",{"date":1374,"open":1132,"high":1132,"low":1375,"close":988,"change":688,"percent_change":432,"volume":1376,"transactions":9,"vwap":988},"2025-12-08",41.905,129100,{"date":1378,"open":1132,"high":1117,"low":1091,"close":1130,"change":498,"percent_change":499,"volume":1379,"transactions":9,"vwap":1130},"2025-12-05",57500,{"date":1381,"open":1206,"high":1206,"low":1215,"close":1119,"change":231,"percent_change":549,"volume":1382,"transactions":9,"vwap":1119},"2025-12-04",54400,{"date":1384,"open":1125,"high":1125,"low":1385,"close":1097,"change":720,"percent_change":720,"volume":1386,"transactions":9,"vwap":1097},"2025-12-03",42.095001,61200,{"date":1388,"open":1099,"high":1097,"low":1309,"close":1097,"change":252,"percent_change":579,"volume":920,"transactions":9,"vwap":1097},"2025-12-02",{"date":1390,"open":1305,"high":1305,"low":1356,"close":1215,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1215},"2025-12-01",-0.348,-0.82,93600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":202,"volume":1400,"transactions":9,"vwap":1398},"2025-11-28",42.59,42.455,42.488,-0.082,19900,{"date":1402,"open":1185,"high":1152,"low":1403,"close":1152,"change":499,"percent_change":211,"volume":1404,"transactions":9,"vwap":1152},"2025-11-26",42.415,64200,{"date":1406,"open":1138,"high":1407,"low":1111,"close":1407,"change":602,"percent_change":466,"volume":1408,"transactions":9,"vwap":1407},"2025-11-25",42.55,63700,{"date":1410,"open":1185,"high":1176,"low":1325,"close":1185,"change":212,"percent_change":1002,"volume":1411,"transactions":9,"vwap":1185},"2025-11-24",49100,{"date":1413,"open":1414,"high":1414,"low":1305,"close":1125,"change":602,"percent_change":466,"volume":1415,"transactions":9,"vwap":1125},"2025-11-21",42.35,61300,{"date":1417,"open":1097,"high":1207,"low":1106,"close":1329,"change":498,"percent_change":499,"volume":1094,"transactions":9,"vwap":1329},"2025-11-20",{"date":1419,"open":1305,"high":1420,"low":1118,"close":1305,"change":1421,"percent_change":81,"volume":1142,"transactions":9,"vwap":1305},"2025-11-19",42.305,0.059,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":602,"volume":1428,"transactions":9,"vwap":1426},"2025-11-18",42.31,42.125,42.171,0.036,53200,{"date":1430,"open":1117,"high":1097,"low":1118,"close":1431,"change":281,"percent_change":151,"volume":1432,"transactions":9,"vwap":1431},"2025-11-17",42.135,86000,{"date":1434,"open":1206,"high":1126,"low":1118,"close":1118,"change":448,"percent_change":202,"volume":1435,"transactions":9,"vwap":1118},"2025-11-14",64000,{"date":1437,"open":1207,"high":1126,"low":1200,"close":1200,"change":549,"percent_change":519,"volume":1438,"transactions":9,"vwap":1200},"2025-11-13",73200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1441,"change":498,"percent_change":499,"volume":1444,"transactions":9,"vwap":1441},"2025-11-12",42.32,42.38,42.278,65400,{"date":1446,"open":1441,"high":1414,"low":1201,"close":1424,"change":212,"percent_change":1002,"volume":1447,"transactions":9,"vwap":1424},"2025-11-11",61900,{"date":1449,"open":1305,"high":1450,"low":1117,"close":1117,"change":320,"percent_change":330,"volume":991,"transactions":9,"vwap":1117},"2025-11-10",42.235,{"date":1452,"open":1106,"high":1206,"low":1252,"close":1097,"change":1012,"percent_change":252,"volume":787,"transactions":9,"vwap":1097},"2025-11-07",{"date":1454,"open":1097,"high":1455,"low":1117,"close":1117,"change":394,"percent_change":292,"volume":1456,"transactions":9,"vwap":1117},"2025-11-06",42.246,60800,{"date":1458,"open":1117,"high":1117,"low":1103,"close":1241,"change":734,"percent_change":906,"volume":1459,"transactions":9,"vwap":1241},"2025-11-05",71000,{"date":1461,"open":1106,"high":1462,"low":1119,"close":1305,"change":211,"percent_change":558,"volume":1463,"transactions":9,"vwap":1305},"2025-11-04",42.249,88400,{"date":1465,"open":1106,"high":1466,"low":1118,"close":1117,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1117},"2025-11-03",42.308,-0.2,-0.47,68600,{"date":1471,"open":1472,"high":1138,"low":1473,"close":1442,"change":230,"percent_change":231,"volume":1474,"transactions":9,"vwap":1442},"2025-10-31",42.44,42.355,66100,{"date":1476,"open":1181,"high":1138,"low":1424,"close":1477,"change":330,"percent_change":734,"volume":1478,"transactions":9,"vwap":1477},"2025-10-30",42.4,67700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1174,"change":367,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1174},"2025-10-29",42.69,42.463,-0.52,34300,{"date":1486,"open":1154,"high":1145,"low":1154,"close":1481,"change":499,"percent_change":211,"volume":1379,"transactions":9,"vwap":1481},"2025-10-28",{"date":1488,"open":1147,"high":1147,"low":1152,"close":1489,"change":1012,"percent_change":252,"volume":1490,"transactions":9,"vwap":1489},"2025-10-27",42.67,43700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":702,"percent_change":527,"volume":1497,"transactions":9,"vwap":1496},"2025-10-24",42.66,42.663,42.564,42.64,102400,{"date":1499,"open":1493,"high":1493,"low":1500,"close":844,"change":448,"percent_change":202,"volume":1501,"transactions":9,"vwap":844},"2025-10-23",42.56,92900,{"date":1503,"open":1153,"high":1147,"low":1396,"close":1504,"change":499,"percent_change":211,"volume":1505,"transactions":9,"vwap":1504},"2025-10-22",42.655,136600,{"date":1507,"open":1489,"high":1508,"low":1165,"close":1509,"change":393,"percent_change":394,"volume":1510,"transactions":9,"vwap":1509},"2025-10-21",42.675,42.635,72300,{"date":1512,"open":1500,"high":1396,"low":1158,"close":1396,"change":21,"percent_change":675,"volume":1513,"transactions":9,"vwap":1396},"2025-10-20",46900,{"date":1515,"open":1158,"high":1158,"low":1174,"close":1180,"change":448,"percent_change":202,"volume":1336,"transactions":9,"vwap":1180},"2025-10-17",{"date":1517,"open":1158,"high":1396,"low":1140,"close":1396,"change":579,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1396},"2025-10-16",0.4,78200,{"date":1521,"open":1185,"high":1169,"low":1442,"close":1181,"change":338,"percent_change":366,"volume":1522,"transactions":9,"vwap":1181},"2025-10-15",52300,{"date":1524,"open":1441,"high":1185,"low":1525,"close":1185,"change":252,"percent_change":579,"volume":1526,"transactions":9,"vwap":1185},"2025-10-14",42.315,88600,{"date":1528,"open":1124,"high":1529,"low":1126,"close":1140,"change":558,"percent_change":786,"volume":1530,"transactions":9,"vwap":1140},"2025-10-13",42.416,83200,{"date":1532,"open":1329,"high":1533,"low":1104,"close":1126,"change":212,"percent_change":1002,"volume":1534,"transactions":9,"vwap":1126},"2025-10-10",42.318,265600,{"date":1536,"open":1305,"high":1305,"low":1118,"close":1215,"change":948,"percent_change":949,"volume":1444,"transactions":9,"vwap":1215},"2025-10-09",{"date":1538,"open":1206,"high":1126,"low":1130,"close":1202,"change":281,"percent_change":151,"volume":1539,"transactions":9,"vwap":1202},"2025-10-08",90300,{"date":1541,"open":1200,"high":1542,"low":1543,"close":1130,"change":151,"percent_change":602,"volume":1544,"transactions":9,"vwap":1130},"2025-10-07",42.208,42.132,72600,{"date":1546,"open":1305,"high":1305,"low":1099,"close":1113,"change":366,"percent_change":1232,"volume":1547,"transactions":9,"vwap":1113},"2025-10-06",63500,{"date":1549,"open":1126,"high":1126,"low":1200,"close":1104,"change":338,"percent_change":366,"volume":1550,"transactions":9,"vwap":1104},"2025-10-03",63300,{"date":1552,"open":1200,"high":1126,"low":1252,"close":1206,"change":1553,"percent_change":558,"volume":1554,"transactions":9,"vwap":1206},"2025-10-02",0.051,104400,{"date":1556,"open":1130,"high":1097,"low":1557,"close":1558,"change":1559,"percent_change":499,"volume":1560,"transactions":9,"vwap":1558},"2025-10-01",42.122,42.209,0.009,46300,{"date":1562,"open":1325,"high":1325,"low":1106,"close":1200,"change":448,"percent_change":202,"volume":1563,"transactions":9,"vwap":1200},"2025-09-30",121200,{"date":1565,"open":1104,"high":1201,"low":1104,"close":1201,"change":212,"percent_change":1002,"volume":1566,"transactions":9,"vwap":1201},"2025-09-29",40000,{"date":1568,"open":1130,"high":1305,"low":1113,"close":1132,"change":1242,"percent_change":498,"volume":1569,"transactions":9,"vwap":1132},"2025-09-26",42700,{"date":1571,"open":1132,"high":1132,"low":1098,"close":1572,"change":1573,"percent_change":1467,"volume":1166,"transactions":9,"vwap":1572},"2025-09-25",42.145,-0.085,{"date":1575,"open":1125,"high":1125,"low":1200,"close":1305,"change":231,"percent_change":549,"volume":1576,"transactions":9,"vwap":1305},"2025-09-24",57000,{"date":1578,"open":1207,"high":1424,"low":1305,"close":1201,"change":211,"percent_change":558,"volume":1579,"transactions":9,"vwap":1201},"2025-09-23",580500,{"date":1581,"open":1582,"high":1582,"low":1305,"close":1305,"change":733,"percent_change":1134,"volume":1583,"transactions":9,"vwap":1305},"2025-09-22",42.29,43400,{"date":1585,"open":1201,"high":1441,"low":1586,"close":1587,"change":720,"percent_change":720,"volume":1588,"transactions":9,"vwap":1587},"2025-09-19",42.243,42.295,56900,{"date":1590,"open":1424,"high":1591,"low":1592,"close":1587,"change":1593,"percent_change":241,"volume":1594,"transactions":9,"vwap":1587},"2025-09-18",42.345,42.229,-0.099,72200,{"date":1596,"open":1159,"high":1165,"low":1140,"close":1597,"change":1598,"percent_change":734,"volume":1599,"transactions":9,"vwap":1597},"2025-09-17",42.394,-0.066,62500,{"date":1601,"open":1174,"high":1159,"low":1185,"close":1185,"change":1602,"percent_change":338,"volume":1603,"transactions":9,"vwap":1185},"2025-09-16",-0.017,73500,{"date":1605,"open":1138,"high":1189,"low":1606,"close":1607,"change":1608,"percent_change":587,"volume":1609,"transactions":9,"vwap":1607},"2025-09-15",42.43,42.477,0.107,42400,{"date":1611,"open":1181,"high":1181,"low":1582,"close":1612,"change":1613,"percent_change":688,"volume":1379,"transactions":9,"vwap":1612},"2025-09-12",42.37,-0.059,{"date":1615,"open":1612,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":88,"volume":1620,"transactions":9,"vwap":1618},"2025-09-11",42.468,42.362,42.429,0.094,55100,{"date":1622,"open":1124,"high":1623,"low":1201,"close":1139,"change":1170,"percent_change":88,"volume":1484,"transactions":9,"vwap":1139},"2025-09-10",42.385,{"date":1625,"open":1125,"high":1414,"low":1097,"close":1329,"change":339,"percent_change":565,"volume":1626,"transactions":9,"vwap":1329},"2025-09-09",80500,{"date":1628,"open":1424,"high":1612,"low":1201,"close":1325,"change":1629,"percent_change":990,"volume":1630,"transactions":9,"vwap":1325},"2025-09-08",0.161,200800,{"date":1632,"open":1106,"high":1305,"low":1633,"close":1634,"change":1635,"percent_change":58,"volume":1636,"transactions":9,"vwap":1634},"2025-09-05",42.166,42.179,0.189,31300,{"date":1638,"open":983,"high":1230,"low":1639,"close":1112,"change":703,"percent_change":990,"volume":1640,"transactions":9,"vwap":1112},"2025-09-04",41.867,39600,{"date":1642,"open":763,"high":953,"low":763,"close":843,"change":558,"percent_change":1077,"volume":1643,"transactions":9,"vwap":843},"2025-09-03",49800,{"date":1645,"open":852,"high":1001,"low":852,"close":1001,"change":565,"percent_change":263,"volume":1646,"transactions":9,"vwap":1001},"2025-09-02",54700,{"date":1648,"open":965,"high":984,"low":994,"close":971,"change":320,"percent_change":330,"volume":1649,"transactions":9,"vwap":971},"2025-08-29",41200,{"date":1651,"open":994,"high":1652,"low":994,"close":981,"change":602,"percent_change":466,"volume":1653,"transactions":9,"vwap":981},"2025-08-28",41.993,46800,{"date":1655,"open":751,"high":970,"low":744,"close":972,"change":1242,"percent_change":498,"volume":1656,"transactions":9,"vwap":972},"2025-08-27",44900,{"date":1658,"open":976,"high":972,"low":744,"close":1369,"change":726,"percent_change":253,"volume":1659,"transactions":9,"vwap":1369},"2025-08-26",75000,{"date":1661,"open":843,"high":1068,"low":1662,"close":751,"change":320,"percent_change":330,"volume":1663,"transactions":9,"vwap":751},"2025-08-25",41.791,45500,{"date":1665,"open":765,"high":1666,"low":941,"close":976,"change":253,"percent_change":1220,"volume":1667,"transactions":9,"vwap":976},"2025-08-22",41.875,84600,{"date":1669,"open":966,"high":966,"low":936,"close":797,"change":330,"percent_change":111,"volume":1293,"transactions":9,"vwap":797},"2025-08-21",{"date":1671,"open":765,"high":1672,"low":782,"close":966,"change":1673,"percent_change":754,"volume":1674,"transactions":9,"vwap":966},"2025-08-20",41.755,0.025,55600,{"date":1676,"open":763,"high":750,"low":782,"close":759,"change":1170,"percent_change":1677,"volume":1678,"transactions":9,"vwap":759},"2025-08-19",0.23,26200,{"date":1680,"open":797,"high":1681,"low":1682,"close":852,"change":338,"percent_change":339,"volume":1683,"transactions":9,"vwap":852},"2025-08-18",41.685,41.581,63900,{"date":1685,"open":1001,"high":966,"low":790,"close":791,"change":330,"percent_change":111,"volume":1686,"transactions":9,"vwap":791},"2025-08-15",88200,{"date":1688,"open":745,"high":745,"low":1689,"close":750,"change":1690,"percent_change":413,"volume":1691,"transactions":9,"vwap":750},"2025-08-14",41.712,-0.133,49300,{"date":1693,"open":745,"high":953,"low":1662,"close":1694,"change":1695,"percent_change":813,"volume":1696,"transactions":9,"vwap":1694},"2025-08-13",41.853,0.133,53900,{"date":1698,"open":745,"high":745,"low":1699,"close":750,"change":231,"percent_change":549,"volume":1700,"transactions":9,"vwap":750},"2025-08-12",41.639,96300,{"date":1702,"open":1001,"high":946,"low":940,"close":946,"change":21,"percent_change":675,"volume":1703,"transactions":9,"vwap":946},"2025-08-11",293900,{"date":1705,"open":940,"high":1001,"low":791,"close":940,"change":448,"percent_change":202,"volume":1706,"transactions":9,"vwap":940},"2025-08-08",28400,{"date":1708,"open":744,"high":745,"low":966,"close":946,"change":898,"percent_change":230,"volume":760,"transactions":9,"vwap":946},"2025-08-07",{"date":1710,"open":918,"high":744,"low":750,"close":753,"change":320,"percent_change":330,"volume":1711,"transactions":9,"vwap":753},"2025-08-06",38300,{"date":1713,"open":744,"high":745,"low":750,"close":751,"change":499,"percent_change":211,"volume":1714,"transactions":9,"vwap":751},"2025-08-05",131500,{"date":1716,"open":744,"high":1068,"low":966,"close":758,"change":211,"percent_change":558,"volume":1171,"transactions":9,"vwap":758},"2025-08-04",{"date":1718,"open":797,"high":960,"low":790,"close":764,"change":253,"percent_change":1220,"volume":1719,"transactions":9,"vwap":764},"2025-08-01",40600,{"date":1721,"open":802,"high":790,"low":803,"close":796,"change":498,"percent_change":499,"volume":1722,"transactions":9,"vwap":796},"2025-07-31",24900,{"date":1724,"open":769,"high":781,"low":1725,"close":857,"change":339,"percent_change":565,"volume":1726,"transactions":9,"vwap":857},"2025-07-30",41.517,22600,{"date":1728,"open":718,"high":791,"low":718,"close":791,"change":1677,"percent_change":1729,"volume":1730,"transactions":9,"vwap":791},"2025-07-29",0.56,35700,{"date":1732,"open":809,"high":809,"low":1044,"close":717,"change":201,"percent_change":508,"volume":818,"transactions":9,"vwap":717},"2025-07-28",{"date":1734,"open":809,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":675,"volume":1739,"transactions":9,"vwap":1737},"2025-07-25",41.509,41.407,41.495,0.077,101800,{"date":1741,"open":725,"high":718,"low":659,"close":1742,"change":1743,"percent_change":111,"volume":1744,"transactions":9,"vwap":1742},"2025-07-24",41.418,-0.072,27100,{"date":1746,"open":770,"high":774,"low":731,"close":724,"change":1747,"percent_change":508,"volume":1748,"transactions":9,"vwap":724},"2025-07-23",-0.074,36200,{"date":1750,"open":724,"high":936,"low":724,"close":1751,"change":1619,"percent_change":1677,"volume":950,"transactions":9,"vwap":1751},"2025-07-22",41.564,{"date":1753,"open":774,"high":857,"low":739,"close":718,"change":81,"percent_change":80,"volume":1754,"transactions":9,"vwap":718},"2025-07-21",26900,{"date":1756,"open":730,"high":1044,"low":1757,"close":659,"change":602,"percent_change":88,"volume":1758,"transactions":9,"vwap":659},"2025-07-18",41.311,25300,{"date":1760,"open":658,"high":1761,"low":652,"close":652,"change":720,"percent_change":720,"volume":1762,"transactions":9,"vwap":652},"2025-07-17",41.313,46400,{"date":1764,"open":707,"high":674,"low":1765,"close":652,"change":754,"percent_change":527,"volume":1766,"transactions":9,"vwap":652},"2025-07-16",41.151,33400,{"date":1768,"open":866,"high":732,"low":1769,"close":667,"change":549,"percent_change":550,"volume":1770,"transactions":9,"vwap":667},"2025-07-15",41.15,45800,{"date":1772,"open":658,"high":1773,"low":1774,"close":658,"change":720,"percent_change":720,"volume":1775,"transactions":9,"vwap":658},"2025-07-14",41.32,41.241,34400,{"date":1777,"open":1778,"high":1778,"low":608,"close":658,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":658},"2025-07-11",41.37,-0.199,-0.48,27300,{"date":1783,"open":770,"high":774,"low":861,"close":1784,"change":1785,"percent_change":320,"volume":1786,"transactions":9,"vwap":1784},"2025-07-10",41.499,-0.011,40400,{"date":1788,"open":730,"high":774,"low":1789,"close":774,"change":675,"percent_change":136,"volume":1478,"transactions":9,"vwap":774},"2025-07-09",41.372,{"date":1791,"open":1773,"high":1773,"low":701,"close":1773,"change":231,"percent_change":549,"volume":1792,"transactions":9,"vwap":1773},"2025-07-08",29800,{"date":1794,"open":966,"high":966,"low":658,"close":1778,"change":949,"percent_change":355,"volume":1795,"transactions":9,"vwap":1778},"2025-07-07",205500,{"date":1797,"open":774,"high":803,"low":731,"close":809,"change":549,"percent_change":550,"volume":1798,"transactions":9,"vwap":809},"2025-07-03",29500,{"date":1800,"open":936,"high":911,"low":803,"close":911,"change":1801,"percent_change":191,"volume":1802,"transactions":9,"vwap":911},"2025-07-02",-0.024,64400,{"date":1804,"open":910,"high":763,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-07-01",41.577,41.624,-0.206,-0.49,51900,{"date":1811,"open":753,"high":1812,"low":790,"close":843,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":843},"2025-06-30",41.85,0.162,0.39,126800,{"date":1817,"open":763,"high":946,"low":797,"close":1818,"change":1819,"percent_change":413,"volume":1820,"transactions":9,"vwap":1818},"2025-06-27",41.668,-0.132,28600,{"date":1822,"open":782,"high":744,"low":781,"close":744,"change":253,"percent_change":1220,"volume":1823,"transactions":9,"vwap":744},"2025-06-26",37800,{"date":1825,"open":796,"high":1826,"low":774,"close":790,"change":898,"percent_change":230,"volume":1827,"transactions":9,"vwap":790},"2025-06-25",41.637,37900,{"date":1829,"open":739,"high":791,"low":1830,"close":781,"change":81,"percent_change":80,"volume":1831,"transactions":9,"vwap":781},"2025-06-24",41.432,39800,{"date":1833,"open":731,"high":802,"low":1834,"close":724,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":724},"2025-06-23",41.437,0.144,0.35,61700,{"date":1839,"open":608,"high":730,"low":701,"close":1840,"change":1427,"percent_change":602,"volume":1841,"transactions":9,"vwap":1840},"2025-06-20",41.346,21000,{"date":1843,"open":1778,"high":1039,"low":1844,"close":674,"change":499,"percent_change":211,"volume":1845,"transactions":9,"vwap":674},"2025-06-18",41.277,15400,{"date":1847,"open":652,"high":1773,"low":694,"close":608,"change":81,"percent_change":80,"volume":1848,"transactions":9,"vwap":608},"2025-06-17",31100,{"date":1850,"open":658,"high":658,"low":1769,"close":1769,"change":733,"percent_change":734,"volume":1851,"transactions":9,"vwap":1769},"2025-06-16",19400,{"date":1853,"open":439,"high":658,"low":147,"close":1854,"change":1855,"percent_change":1808,"volume":1856,"transactions":9,"vwap":1854},"2025-06-13",41.215,-0.205,30600,{"date":1858,"open":1044,"high":717,"low":674,"close":717,"change":675,"percent_change":136,"volume":1859,"transactions":9,"vwap":717},"2025-06-12",46500,{"date":1861,"open":708,"high":439,"low":497,"close":651,"change":81,"percent_change":80,"volume":1862,"transactions":9,"vwap":651},"2025-06-11",35400,{"date":1864,"open":1769,"high":1769,"low":1865,"close":428,"change":211,"percent_change":558,"volume":1866,"transactions":9,"vwap":428},"2025-06-10",41.029999,44000,{"date":1868,"open":480,"high":488,"low":577,"close":874,"change":602,"percent_change":88,"volume":1653,"transactions":9,"vwap":874},"2025-06-09",{"date":1870,"open":874,"high":1871,"low":461,"close":577,"change":367,"percent_change":828,"volume":1872,"transactions":9,"vwap":577},"2025-06-06",41.055,35300,{"date":1874,"open":866,"high":866,"low":645,"close":454,"change":339,"percent_change":565,"volume":1875,"transactions":9,"vwap":454},"2025-06-05",31400,{"date":1877,"open":1769,"high":1773,"low":1878,"close":700,"change":862,"percent_change":1879,"volume":1880,"transactions":9,"vwap":700},"2025-06-04",41.135,0.66,34900,{"date":1882,"open":488,"high":645,"low":1883,"close":487,"change":231,"percent_change":549,"volume":1884,"transactions":9,"vwap":487},"2025-06-03",40.985,45100,{"date":1886,"open":1887,"high":1888,"low":480,"close":1887,"change":593,"percent_change":594,"volume":1889,"transactions":9,"vwap":1887},"2025-06-02",41.049999,41.088001,50600,{"date":1891,"open":700,"high":658,"low":1892,"close":658,"change":558,"percent_change":1077,"volume":1893,"transactions":9,"vwap":658},"2025-05-30",41.195,39300,{"date":1895,"open":454,"high":668,"low":1896,"close":667,"change":558,"percent_change":1077,"volume":1897,"transactions":9,"vwap":667},"2025-05-29",41.13,43000,{"date":1899,"open":615,"high":615,"low":571,"close":1900,"change":508,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-05-28",41.060001,-0.44,68400,{"date":1904,"open":1887,"high":652,"low":487,"close":652,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":652},"2025-05-27",0.33,0.81,231800,{"date":1909,"open":487,"high":487,"low":1910,"close":534,"change":498,"percent_change":499,"volume":1911,"transactions":9,"vwap":534},"2025-05-23",40.83,47800,{"date":1913,"open":592,"high":577,"low":384,"close":496,"change":394,"percent_change":862,"volume":1914,"transactions":9,"vwap":496},"2025-05-22",119300,{"date":1916,"open":496,"high":571,"low":1917,"close":585,"change":355,"percent_change":1918,"volume":1919,"transactions":9,"vwap":585},"2025-05-21",40.745,-0.66,38800,{"date":1921,"open":881,"high":1922,"low":563,"close":1900,"change":231,"percent_change":549,"volume":1923,"transactions":9,"vwap":1900},"2025-05-20",41.099998,95500,{"date":1925,"open":507,"high":645,"low":507,"close":1926,"change":720,"percent_change":720,"volume":1927,"transactions":9,"vwap":1926},"2025-05-19",41.11,54100,{"date":1929,"open":821,"high":821,"low":1922,"close":1926,"change":1012,"percent_change":252,"volume":1930,"transactions":9,"vwap":1926},"2025-05-16",52700,{"date":1932,"open":881,"high":147,"low":429,"close":870,"change":1933,"percent_change":101,"volume":1934,"transactions":9,"vwap":870},"2025-05-15",0.215,175500,{"date":1936,"open":1922,"high":1922,"low":1937,"close":1938,"change":339,"percent_change":565,"volume":991,"transactions":9,"vwap":1938},"2025-05-14",40.843,40.865,{"date":1940,"open":881,"high":874,"low":1941,"close":600,"change":281,"percent_change":151,"volume":1379,"transactions":9,"vwap":600},"2025-05-13",40.914,{"date":1943,"open":480,"high":645,"low":1944,"close":577,"change":498,"percent_change":499,"volume":1945,"transactions":9,"vwap":577},"2025-05-12",40.942,81600,{"date":1947,"open":1926,"high":1948,"low":585,"close":461,"change":1088,"percent_change":1949,"volume":1950,"transactions":9,"vwap":461},"2025-05-09",41.186,-0.9,25900,{"date":1952,"open":668,"high":674,"low":1887,"close":674,"change":754,"percent_change":527,"volume":1953,"transactions":9,"vwap":674},"2025-05-08",42200,{"date":1955,"open":652,"high":701,"low":1922,"close":668,"change":394,"percent_change":862,"volume":1862,"transactions":9,"vwap":668},"2025-05-07",{"date":1957,"open":668,"high":668,"low":556,"close":615,"change":1958,"percent_change":81,"volume":1959,"transactions":9,"vwap":615},"2025-05-06",0.058,32800,{"date":1961,"open":695,"high":695,"low":1962,"close":1963,"change":1964,"percent_change":593,"volume":1827,"transactions":9,"vwap":1963},"2025-05-05",41.0060005,41.082001,-0.103,{"date":1966,"open":651,"high":439,"low":1967,"close":892,"change":301,"percent_change":1968,"volume":1848,"transactions":9,"vwap":892},"2025-05-02",41.134,-0.35,{"date":1970,"open":770,"high":770,"low":1971,"close":659,"change":593,"percent_change":1972,"volume":1973,"transactions":9,"vwap":659},"2025-05-01",41.295,-0.6,25700,{"date":1975,"open":738,"high":940,"low":1976,"close":802,"change":448,"percent_change":202,"volume":1977,"transactions":9,"vwap":802},"2025-04-30",41.541,23000,{"date":1979,"open":769,"high":782,"low":769,"close":797,"change":212,"percent_change":1002,"volume":1980,"transactions":9,"vwap":797},"2025-04-29",39100,{"date":1982,"open":1044,"high":936,"low":1044,"close":769,"change":785,"percent_change":786,"volume":1030,"transactions":9,"vwap":769},"2025-04-28",{"date":1984,"open":730,"high":712,"low":1773,"close":1985,"change":1986,"percent_change":580,"volume":1987,"transactions":9,"vwap":1985},"2025-04-25",41.415,0.175,41800,{"date":180,"open":708,"high":661,"low":1769,"close":652,"change":211,"percent_change":558,"volume":1989,"transactions":9,"vwap":652},176400]