[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAGG":3,"homepage-market-summary":30,"stock-historical-TAGG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAGG","2026-10-07",{"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},"T. Rowe Price QM U.S. Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7331,1.9188,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.54,40.36,40.55,40.33,40.545,-0.005,-0.01,455393.332473,43.72,40.3,186841.88369684064,7,1251,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},149963,54736412.807907,-4.59,"2025-04-25",[182,185,194,203,213,222,230,240,250,260,268,277,288,296,307,316,326,335,342,351,358,367,377,388,399,408,417,425,434,443,452,462,471,478,488,496,503,509,516,526,533,540,549,557,565,572,580,589,597,605,612,617,624,631,636,643,650,658,666,673,680,691,697,702,707,713,719,726,732,739,746,753,760,768,774,780,784,791,798,803,808,812,818,823,830,836,840,844,849,853,857,860,865,871,877,882,887,894,899,904,908,913,917,923,928,933,937,941,946,951,955,958,961,964,970,977,982,986,992,998,1005,1012,1017,1022,1028,1034,1037,1042,1048,1053,1058,1062,1065,1068,1072,1077,1084,1090,1096,1101,1105,1109,1114,1120,1125,1128,1133,1141,1149,1156,1163,1170,1176,1182,1190,1197,1202,1209,1216,1222,1225,1229,1235,1238,1243,1248,1255,1261,1264,1267,1270,1274,1281,1287,1291,1294,1298,1302,1306,1310,1316,1320,1324,1328,1331,1334,1337,1342,1348,1350,1353,1356,1360,1363,1366,1370,1374,1378,1382,1387,1390,1393,1396,1400,1404,1407,1410,1415,1418,1421,1425,1428,1433,1437,1441,1448,1453,1461,1466,1469,1474,1478,1482,1485,1488,1492,1496,1501,1508,1511,1516,1519,1523,1526,1529,1534,1539,1543,1547,1551,1557,1563,1568,1571,1575,1578,1582,1585,1590,1594,1597,1600,1603,1608,1613,1616,1618,1623,1628,1632,1635,1637,1640,1643,1646,1649,1652,1655,1657,1660,1663,1667,1671,1674,1676,1679,1681,1684,1688,1692,1696,1699,1703,1707,1710,1715,1717,1720,1724,1729,1734,1739,1741,1745,1748,1751,1753,1757,1762,1766,1769,1773,1779,1783,1786,1789,1792,1797,1801,1804,1809,1812,1815,1819,1823,1826,1828,1830,1833,1836,1840,1846,1850,1855,1859,1863,1867,1873,1877,1880,1886,1893,1896,1900,1902,1907,1913,1917,1922,1927,1931,1934,1939,1943,1946,1948,1951,1955,1958,1962,1966,1970,1974,1977,1979,1984,1990,1992,1995,1998,2002,2005,2007,2010,2012],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},327,40.4967,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",40.31,40.59,0.12,0.3,150201.550021,338,40.5172,{"date":195,"open":26,"high":196,"low":26,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",40.48,40.425,-0.035,-0.09,114120.083161,139,40.39,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":116,"volume":210,"transactions":211,"vwap":212},"2026-10-02",40.63,40.685,40.44,40.46,-0.13,231799.060925,169,40.4744,{"date":214,"open":215,"high":216,"low":217,"close":188,"change":218,"percent_change":72,"volume":219,"transactions":220,"vwap":221},"2026-10-01",40.4,40.6499,40.38,0.03,170452.074061,284,40.5876,{"date":223,"open":19,"high":224,"low":217,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",40.56,0.043,0.11,366338.62997,314,40.4413,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",40.64,40.41,40.517,-0.034,-0.08,135005.032947,391,40.4614,{"date":241,"open":242,"high":243,"low":196,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",40.61,40.62,40.551,-0.209,-0.51,120655.9018,283,40.5533,{"date":251,"open":252,"high":253,"low":242,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",40.66,40.83,40.76,-0.04,-0.1,364447.744124,885,40.7003,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":157,"percent_change":126,"volume":265,"transactions":266,"vwap":267},"2026-09-24",41.04,41.05,40.8,258503.920443,401,40.8797,{"date":269,"open":270,"high":270,"low":271,"close":262,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",41.29,40.95,-0.36,-0.87,129841.9018,351,41.0596,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",41.38,41.41,41.325,41.4,0.01,0.02,161265.9018,281,41.3598,{"date":289,"open":279,"high":290,"low":291,"close":290,"change":189,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",41.39,41.34,0.29,113289.9018,243,41.361,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",41.3,41.31,41.2,41.27,-0.14,-0.34,92122.4018,161,41.2788,{"date":308,"open":309,"high":310,"low":281,"close":280,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",41.37,41.43,0.205,0.5,144304.9019,197,41.3819,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":255,"volume":323,"transactions":324,"vwap":325},"2026-09-16",41.26,41.365,41.195,41.205,-0.015,103984.9018,273,41.3334,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":255,"percent_change":256,"volume":332,"transactions":333,"vwap":334},"2026-09-15",41.19,41.25,41.1802,41.22,134606.95305,341,41.2098,{"date":336,"open":337,"high":279,"low":146,"close":318,"change":338,"percent_change":283,"volume":339,"transactions":340,"vwap":341},"2026-09-14",41.21,0.005,257771.9272,386,41.3087,{"date":343,"open":309,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":238,"vwap":350},"2026-09-11",41.3762,41.225,41.255,-0.075,-0.18,248349.93002,41.3107,{"date":352,"open":290,"high":353,"low":299,"close":354,"change":162,"percent_change":355,"volume":356,"transactions":357,"vwap":309},"2026-09-10",41.44,41.33,-0.6,254984.6282,198,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":38,"volume":364,"transactions":365,"vwap":366},"2026-09-09",41.76,41.5201,41.58,-0.0905,106113.46109,221,41.6132,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":199,"volume":374,"transactions":375,"vwap":376},"2026-09-08",41.72,41.74,41.65,41.6705,-0.0395,115535.0478,274,41.693,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",41.7,41.746806,41.68,41.71,0.025,0.06,233175.86359,165,41.7279,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",41.75,41.775,41.6302,41.685,0.055,0.13,82792.1873,536,41.7233,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":22,"percent_change":23,"volume":405,"transactions":406,"vwap":407},"2026-09-02",41.6,41.64,41.593864,41.63,258402.9852,159,41.6184,{"date":409,"open":370,"high":370,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",41.61,41.635,-0.0975,-0.23,157983.551293,369,41.6522,{"date":418,"open":419,"high":370,"low":404,"close":420,"change":421,"percent_change":209,"volume":422,"transactions":423,"vwap":424},"2026-08-31",41.73,41.7325,-0.0525,549278.9512,288,41.7207,{"date":426,"open":427,"high":428,"low":360,"close":429,"change":430,"percent_change":101,"volume":431,"transactions":432,"vwap":433},"2026-08-28",41.87,41.92,41.785,-0.125,144023.9852,229,41.8225,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":145,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",41.91,41.96,41.89,-0.05,483390.9852,349,41.9307,{"date":444,"open":428,"high":445,"low":446,"close":447,"change":38,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",41.9385,41.8901,41.93,-0.52,161109.9852,177,41.9027,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",42.074,42.15,42.05,0.18,0.43,107174.9852,201,42.1043,{"date":463,"open":447,"high":464,"low":447,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",42,41.97,0.08,0.19,163643.9852,237,41.9774,{"date":472,"open":473,"high":437,"low":474,"close":438,"change":199,"percent_change":46,"volume":475,"transactions":476,"vwap":477},"2026-08-21",41.94,41.88,72077.603495,185,41.9021,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",42.06,41.935,41.98,-0.085,-0.2,123490.9852,208,41.9545,{"date":489,"open":490,"high":490,"low":465,"close":491,"change":467,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",42.07,42.065,0.45,90954.9852,199,42.0076,{"date":497,"open":498,"high":438,"low":498,"close":499,"change":338,"percent_change":283,"volume":500,"transactions":501,"vwap":502},"2026-08-18",41.79,41.875,219384.9852,223,41.8591,{"date":504,"open":438,"high":436,"low":505,"close":427,"change":199,"percent_change":46,"volume":506,"transactions":507,"vwap":508},"2026-08-17",41.84,181615.4591,211,41.8614,{"date":510,"open":480,"high":480,"low":428,"close":437,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",-0.0646,-0.15,90512.30275,122,41.9441,{"date":517,"open":518,"high":519,"low":464,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",42.03,42.1164,42.0246,0.1046,0.25,75979.08116,118,42.0366,{"date":527,"open":465,"high":528,"low":529,"close":428,"change":383,"percent_change":384,"volume":530,"transactions":531,"vwap":532},"2026-08-12",41.99,41.9,1452640.9852,154,41.8762,{"date":534,"open":428,"high":437,"low":505,"close":535,"change":536,"percent_change":189,"volume":537,"transactions":538,"vwap":539},"2026-08-11",41.895,0.0496,2216946.9852,412,41.848,{"date":541,"open":529,"high":542,"low":543,"close":544,"change":545,"percent_change":101,"volume":546,"transactions":547,"vwap":548},"2026-08-10",41.905,41.83,41.8454,-0.1246,45284.09611,150,41.8632,{"date":550,"open":551,"high":551,"low":552,"close":465,"change":553,"percent_change":189,"volume":554,"transactions":555,"vwap":556},"2026-08-07",42.02,41.925,0.05,109752.9852,296,41.9495,{"date":558,"open":559,"high":560,"low":561,"close":428,"change":483,"percent_change":484,"volume":562,"transactions":563,"vwap":564},"2026-08-06",41.95,42.01,41.885,95486.6498,134,41.9076,{"date":566,"open":465,"high":567,"low":465,"close":568,"change":283,"percent_change":284,"volume":569,"transactions":570,"vwap":571},"2026-08-05",42.0399,42.005,85376.6498,168,42.0068,{"date":573,"open":447,"high":574,"low":428,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",41.995,0.203,0.49,1247611.568261,226,41.9793,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":189,"volume":587,"transactions":501,"vwap":588},"2026-08-03",41.81,41.8277,41.77,41.792,0.052,77302.949763,41.7956,{"date":590,"open":582,"high":582,"low":591,"close":370,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",41.7001,-0.1175,-0.28,91881.8274,272,41.7262,{"date":598,"open":427,"high":535,"low":505,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",41.8575,0.0175,0.04,92556.2039,164,41.8587,{"date":606,"open":436,"high":518,"low":607,"close":505,"change":209,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",41.825,-0.31,369981.9686,330,41.8753,{"date":613,"open":529,"high":614,"low":529,"close":465,"change":255,"percent_change":256,"volume":615,"transactions":294,"vwap":616},"2026-07-28",42.0099,177674.5207,41.9715,{"date":618,"open":464,"high":456,"low":464,"close":560,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",0.085,0.2,78033.5682,151,42.0213,{"date":625,"open":447,"high":626,"low":542,"close":552,"change":627,"percent_change":226,"volume":628,"transactions":629,"vwap":630},"2026-07-24",41.9999,0.045,84929.4007,270,41.9736,{"date":632,"open":474,"high":529,"low":498,"close":474,"change":209,"percent_change":608,"volume":633,"transactions":634,"vwap":635},"2026-07-23",83403.5207,535,41.8648,{"date":637,"open":638,"high":638,"low":464,"close":560,"change":639,"percent_change":302,"volume":640,"transactions":641,"vwap":642},"2026-07-22",42.12,-0.0582,117134.6504,268,42.0323,{"date":644,"open":645,"high":645,"low":456,"close":646,"change":647,"percent_change":157,"volume":648,"transactions":494,"vwap":649},"2026-07-21",42.14,42.0682,-0.1018,103325.5207,42.075,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":256,"percent_change":157,"volume":655,"transactions":656,"vwap":657},"2026-07-20",42.35,42.13,42.17,129665.3294,215,42.168,{"date":659,"open":652,"high":660,"low":661,"close":662,"change":383,"percent_change":384,"volume":663,"transactions":664,"vwap":665},"2026-07-17",42.37,42.2201,42.27,114502.3297,144,42.2838,{"date":667,"open":668,"high":662,"low":654,"close":669,"change":338,"percent_change":283,"volume":670,"transactions":671,"vwap":672},"2026-07-16",42.23,42.245,151929.9945,205,42.242,{"date":674,"open":675,"high":676,"low":677,"close":675,"change":586,"percent_change":189,"volume":678,"transactions":432,"vwap":679},"2026-07-15",42.24,42.3,42.2001,153358.7578,42.2717,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",42.16,42.195,42.11,42.188,0.113,0.27,132890.2416,190,42.1612,{"date":692,"open":693,"high":694,"low":649,"close":649,"change":512,"percent_change":272,"volume":695,"transactions":248,"vwap":696},"2026-07-13",42.135,42.165,150660.0494,42.0971,{"date":698,"open":675,"high":662,"low":699,"close":700,"change":322,"percent_change":255,"volume":701,"transactions":9,"vwap":700},"2026-07-10",42.2,42.225,122900,{"date":703,"open":699,"high":704,"low":699,"close":675,"change":384,"percent_change":705,"volume":706,"transactions":9,"vwap":675},"2026-07-09",42.28,0.14,130000,{"date":708,"open":709,"high":709,"low":653,"close":710,"change":236,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-08",42.22,42.18,-0.19,64600,{"date":714,"open":715,"high":652,"low":716,"close":715,"change":711,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",42.26,42.255,-0.45,133400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":218,"percent_change":72,"volume":725,"transactions":9,"vwap":724},"2026-07-06",42.41,42.48,42.38,42.45,82800,{"date":727,"open":728,"high":729,"low":652,"close":730,"change":284,"percent_change":553,"volume":731,"transactions":9,"vwap":730},"2026-07-02",42.374,42.468,42.42,47500,{"date":733,"open":734,"high":735,"low":736,"close":734,"change":737,"percent_change":512,"volume":738,"transactions":9,"vwap":734},"2026-07-01",42.4,42.43,42.345,-0.065,76900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":711,"percent_change":717,"volume":745,"transactions":9,"vwap":744},"2026-06-30",42.58,42.595,42.46,42.465,215500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":627,"percent_change":226,"volume":752,"transactions":9,"vwap":751},"2026-06-29",42.63,42.68,42.6,42.655,139100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":383,"percent_change":384,"volume":759,"transactions":9,"vwap":758},"2026-06-26",42.55,42.66,42.545,42.61,109200,{"date":761,"open":750,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",42.65,42.565,42.585,-0.07,-0.16,172400,{"date":769,"open":758,"high":770,"low":758,"close":751,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":751},"2026-06-24",42.69,0.215,0.51,5095800,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":283,"percent_change":284,"volume":779,"transactions":9,"vwap":778},"2026-06-23",42.47,42.51,42.44,2739900,{"date":781,"open":776,"high":776,"low":652,"close":735,"change":782,"percent_change":38,"volume":783,"transactions":9,"vwap":735},"2026-06-22",-0.095,93700,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":687,"volume":790,"transactions":9,"vwap":788},"2026-06-18",42.53,42.633,42.525,0.115,59100,{"date":792,"open":793,"high":794,"low":795,"close":721,"change":766,"percent_change":796,"volume":797,"transactions":9,"vwap":721},"2026-06-17",42.57,42.59,42.39,-0.38,208800,{"date":799,"open":777,"high":758,"low":777,"close":793,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":793},"2026-06-16",0.09,0.21,66300,{"date":804,"open":805,"high":806,"low":776,"close":722,"change":22,"percent_change":23,"volume":807,"transactions":9,"vwap":722},"2026-06-15",42.5,42.615,101600,{"date":809,"open":776,"high":805,"low":721,"close":810,"change":322,"percent_change":255,"volume":811,"transactions":9,"vwap":810},"2026-06-12",42.485,99300,{"date":813,"open":676,"high":805,"low":814,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-11",42.298,0.22,0.52,97800,{"date":819,"open":704,"high":820,"low":668,"close":704,"change":821,"percent_change":283,"volume":822,"transactions":9,"vwap":704},"2026-06-10",42.337,0.006,81000,{"date":824,"open":668,"high":825,"low":668,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",42.29,42.274,0.069,0.16,87600,{"date":831,"open":715,"high":715,"low":699,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-08",42.205,-0.025,-0.06,341800,{"date":837,"open":676,"high":676,"low":838,"close":668,"change":512,"percent_change":150,"volume":839,"transactions":9,"vwap":668},"2026-06-05",42.21,77500,{"date":841,"open":730,"high":730,"low":842,"close":723,"change":553,"percent_change":189,"volume":843,"transactions":9,"vwap":723},"2026-06-04",42.36,61900,{"date":845,"open":660,"high":723,"low":825,"close":846,"change":765,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-03",42.33,-0.17,65100,{"date":850,"open":724,"high":724,"low":851,"close":734,"change":284,"percent_change":553,"volume":852,"transactions":9,"vwap":734},"2026-06-02",42.34,97700,{"date":854,"open":846,"high":721,"low":675,"close":723,"change":855,"percent_change":765,"volume":856,"transactions":9,"vwap":723},"2026-06-01",-0.03,177600,{"date":858,"open":724,"high":810,"low":795,"close":721,"change":383,"percent_change":384,"volume":859,"transactions":9,"vwap":721},"2026-05-29",87500,{"date":861,"open":676,"high":734,"low":676,"close":862,"change":72,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-28",42.385,0.17,175700,{"date":866,"open":867,"high":842,"low":676,"close":868,"change":869,"percent_change":467,"volume":870,"transactions":9,"vwap":868},"2026-05-27",42.32,42.315,0.079,170200,{"date":872,"open":676,"high":676,"low":873,"close":874,"change":875,"percent_change":209,"volume":876,"transactions":9,"vwap":874},"2026-05-26",42.19,42.236,-0.057,105600,{"date":878,"open":842,"high":730,"low":699,"close":879,"change":880,"percent_change":226,"volume":881,"transactions":9,"vwap":879},"2026-05-22",42.293,0.048,285800,{"date":883,"open":653,"high":704,"low":884,"close":669,"change":885,"percent_change":601,"volume":886,"transactions":9,"vwap":669},"2026-05-21",42.060001,0.015,48500,{"date":888,"open":889,"high":890,"low":528,"close":668,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":668},"2026-05-20",42.029999,42.25,0.24,0.57,98100,{"date":895,"open":464,"high":896,"low":437,"close":528,"change":897,"percent_change":796,"volume":898,"transactions":9,"vwap":528},"2026-05-19",42.055,-0.159,57500,{"date":900,"open":675,"high":675,"low":684,"close":901,"change":902,"percent_change":439,"volume":903,"transactions":9,"vwap":901},"2026-05-18",42.149,-0.021,73000,{"date":905,"open":838,"high":709,"low":682,"close":654,"change":157,"percent_change":906,"volume":907,"transactions":9,"vwap":654},"2026-05-15",-0.57,53500,{"date":909,"open":910,"high":911,"low":721,"close":721,"change":23,"percent_change":145,"volume":912,"transactions":9,"vwap":721},"2026-05-14",42.52,42.537,84700,{"date":914,"open":805,"high":805,"low":915,"close":730,"change":902,"percent_change":439,"volume":916,"transactions":9,"vwap":730},"2026-05-13",42.365,223600,{"date":918,"open":755,"high":755,"low":735,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-12",42.441,-0.139,-0.33,65800,{"date":924,"open":925,"high":925,"low":926,"close":741,"change":439,"percent_change":121,"volume":927,"transactions":9,"vwap":741},"2026-05-11",42.62,42.54,75400,{"date":929,"open":930,"high":931,"low":925,"close":748,"change":384,"percent_change":705,"volume":932,"transactions":9,"vwap":748},"2026-05-08",42.67,42.7,71700,{"date":934,"open":931,"high":935,"low":755,"close":793,"change":199,"percent_change":46,"volume":936,"transactions":9,"vwap":793},"2026-05-07",42.79,115200,{"date":938,"open":925,"high":930,"low":758,"close":756,"change":457,"percent_change":939,"volume":940,"transactions":9,"vwap":756},"2026-05-06",0.42,61800,{"date":942,"open":778,"high":910,"low":721,"close":722,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":722},"2026-05-05",0.065,0.15,106200,{"date":947,"open":777,"high":777,"low":652,"close":948,"change":949,"percent_change":162,"volume":950,"transactions":9,"vwap":948},"2026-05-04",42.415,-0.105,74200,{"date":952,"open":786,"high":953,"low":810,"close":910,"change":601,"percent_change":800,"volume":954,"transactions":9,"vwap":910},"2026-05-01",42.589,76100,{"date":956,"open":805,"high":910,"low":743,"close":722,"change":284,"percent_change":553,"volume":957,"transactions":9,"vwap":722},"2026-04-30",118400,{"date":959,"open":926,"high":926,"low":734,"close":743,"change":766,"percent_change":796,"volume":960,"transactions":9,"vwap":743},"2026-04-29",158900,{"date":962,"open":925,"high":925,"low":763,"close":925,"change":145,"percent_change":439,"volume":963,"transactions":9,"vwap":925},"2026-04-28",94900,{"date":965,"open":931,"high":966,"low":748,"close":967,"change":968,"percent_change":906,"volume":969,"transactions":9,"vwap":967},"2026-04-27",42.73,42.64,-0.245,83700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":394,"percent_change":395,"volume":976,"transactions":9,"vwap":975},"2026-04-24",42.82,42.9,42.81,42.885,73300,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":439,"percent_change":121,"volume":936,"transactions":9,"vwap":981},"2026-04-23",42.94,42.765,42.83,{"date":983,"open":979,"high":984,"low":985,"close":985,"change":601,"percent_change":800,"volume":950,"transactions":9,"vwap":985},"2026-04-22",42.969,42.88,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":121,"percent_change":593,"volume":991,"transactions":9,"vwap":990},"2026-04-21",43,43.41,42.84,657000,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":855,"percent_change":765,"volume":997,"transactions":9,"vwap":996},"2026-04-20",43.11,42.95,42.96,124500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":395,"percent_change":190,"volume":1004,"transactions":9,"vwap":1003},"2026-04-17",42.98,43.09,42.975,42.99,52200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":145,"percent_change":439,"volume":1011,"transactions":9,"vwap":1010},"2026-04-16",42.903,42.93,42.78,42.86,99200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":985,"change":439,"percent_change":121,"volume":1016,"transactions":9,"vwap":985},"2026-04-15",42.97,42.858,53200,{"date":1018,"open":1019,"high":995,"low":981,"close":1008,"change":1020,"percent_change":457,"volume":1021,"transactions":9,"vwap":1008},"2026-04-14",42.85,0.075,43300,{"date":1023,"open":1024,"high":985,"low":1025,"close":1026,"change":619,"percent_change":620,"volume":1027,"transactions":9,"vwap":1026},"2026-04-13",42.76,42.74,42.855,62800,{"date":1029,"open":981,"high":1030,"low":1031,"close":1032,"change":255,"percent_change":199,"volume":1033,"transactions":9,"vwap":1032},"2026-04-10",42.89,42.75,42.77,85200,{"date":1035,"open":981,"high":973,"low":966,"close":974,"change":553,"percent_change":189,"volume":1036,"transactions":9,"vwap":974},"2026-04-09",90600,{"date":1038,"open":1039,"high":985,"low":1031,"close":1024,"change":1040,"percent_change":395,"volume":1041,"transactions":9,"vwap":1024},"2026-04-08",42.87,0.056,70600,{"date":1043,"open":756,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":72,"volume":1047,"transactions":9,"vwap":1044},"2026-04-07",42.704,42.56,0.029,1329500,{"date":1049,"open":756,"high":1050,"low":1051,"close":1052,"change":322,"percent_change":255,"volume":954,"transactions":9,"vwap":1052},"2026-04-06",42.718,42.635,42.675,{"date":1054,"open":1055,"high":1056,"low":1055,"close":770,"change":627,"percent_change":226,"volume":1057,"transactions":9,"vwap":770},"2026-04-02",42.645,42.788,55800,{"date":1059,"open":758,"high":1060,"low":758,"close":1055,"change":627,"percent_change":226,"volume":1061,"transactions":9,"vwap":1055},"2026-04-01",42.735,69300,{"date":1063,"open":758,"high":930,"low":910,"close":750,"change":800,"percent_change":801,"volume":1064,"transactions":9,"vwap":750},"2026-03-31",31700,{"date":1066,"open":776,"high":741,"low":724,"close":777,"change":771,"percent_change":772,"volume":1067,"transactions":9,"vwap":777},"2026-03-30",37500,{"date":1069,"open":873,"high":736,"low":873,"close":1070,"change":22,"percent_change":23,"volume":1071,"transactions":9,"vwap":1070},"2026-03-27",42.295,165000,{"date":1073,"open":778,"high":805,"low":704,"close":676,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":676},"2026-03-26",-0.425,-0.99,264100,{"date":1078,"open":1024,"high":1079,"low":756,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-25",42.827,42.725,0.195,0.46,57700,{"date":1085,"open":794,"high":1086,"low":1087,"close":786,"change":897,"percent_change":1088,"volume":1089,"transactions":9,"vwap":786},"2026-03-24",42.648,42.486,-0.37,143800,{"date":1091,"open":741,"high":974,"low":926,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-23",42.689,0.119,0.28,103500,{"date":1097,"open":1031,"high":1031,"low":777,"close":793,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":793},"2026-03-20",-0.265,-0.62,32100,{"date":1102,"open":972,"high":1010,"low":1103,"close":1104,"change":338,"percent_change":283,"volume":738,"transactions":9,"vwap":1104},"2026-03-19",42.695,42.835,{"date":1106,"open":1107,"high":996,"low":972,"close":981,"change":121,"percent_change":593,"volume":1108,"transactions":9,"vwap":981},"2026-03-18",42.91,67300,{"date":1110,"open":1111,"high":1112,"low":979,"close":995,"change":383,"percent_change":384,"volume":1113,"transactions":9,"vwap":995},"2026-03-17",43.0099983,43.014999,93200,{"date":1115,"open":1107,"high":1008,"low":981,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-16",42.925,0.189,0.44,67700,{"date":1121,"open":1039,"high":979,"low":930,"close":1122,"change":1123,"percent_change":272,"volume":1124,"transactions":9,"vwap":1122},"2026-03-13",42.736,-0.154,96300,{"date":1126,"open":990,"high":1030,"low":1080,"close":1030,"change":439,"percent_change":121,"volume":1127,"transactions":9,"vwap":1030},"2026-03-12",33900,{"date":1129,"open":1003,"high":1130,"low":1107,"close":979,"change":1131,"percent_change":246,"volume":1132,"transactions":9,"vwap":979},"2026-03-11",43.02,-0.218,46500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":38,"volume":1140,"transactions":9,"vwap":1138},"2026-03-10",43.2,43.265,43.148,43.158,-0.097,65600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":190,"volume":1148,"transactions":9,"vwap":1146},"2026-03-09",43.13,43.26,43.060001,43.255,0.131,56800,{"date":1150,"open":1145,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":209,"volume":1155,"transactions":9,"vwap":1153},"2026-03-06",43.21,43.040001,43.124,-0.056,80900,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":162,"volume":1162,"transactions":9,"vwap":1160},"2026-03-05",43.27,43.123,43.18,-0.109,106000,{"date":1164,"open":1165,"high":1166,"low":1158,"close":1167,"change":1168,"percent_change":121,"volume":1169,"transactions":9,"vwap":1167},"2026-03-04",43.34,43.345,43.289,-0.051,66700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1165,"change":145,"percent_change":439,"volume":1175,"transactions":9,"vwap":1165},"2026-03-03",43.16,43.39,43.15,68400,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":303,"percent_change":1181,"volume":1124,"transactions":9,"vwap":1180},"2026-03-02",43.43,43.25,43.36,-0.78,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1185},"2026-02-27",43.56,43.7,43.5,0.245,0.56,68300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":72,"percent_change":828,"volume":1196,"transactions":9,"vwap":1195},"2026-02-26",43.45,43.46,43.415,43.455,58300,{"date":1198,"open":1199,"high":1199,"low":1180,"close":1200,"change":1201,"percent_change":255,"volume":886,"transactions":9,"vwap":1200},"2026-02-25",43.49,43.385,-0.018,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":796,"volume":1208,"transactions":9,"vwap":1206},"2026-02-24",43.47,43.38,43.403,-0.167,77000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":815,"volume":927,"transactions":9,"vwap":1214},"2026-02-23",43.58,43.599,43.487,43.57,0.096,{"date":1217,"open":1193,"high":1218,"low":1173,"close":1219,"change":1220,"percent_change":218,"volume":1221,"transactions":9,"vwap":1219},"2026-02-20",43.48,43.474,0.014,55700,{"date":1223,"open":1178,"high":1199,"low":989,"close":1193,"change":283,"percent_change":284,"volume":1224,"transactions":9,"vwap":1193},"2026-02-19",43700,{"date":1226,"open":1204,"high":1218,"low":1227,"close":1192,"change":737,"percent_change":512,"volume":1228,"transactions":9,"vwap":1192},"2026-02-18",43.44,68000,{"date":1230,"open":1199,"high":1231,"low":1204,"close":1232,"change":1233,"percent_change":466,"volume":1234,"transactions":9,"vwap":1232},"2026-02-17",43.54,43.515,0.035,61200,{"date":1236,"open":1214,"high":1214,"low":1227,"close":1218,"change":466,"percent_change":457,"volume":1237,"transactions":9,"vwap":1218},"2026-02-13",65700,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":771,"percent_change":312,"volume":1242,"transactions":9,"vwap":1241},"2026-02-12",43.256,43.4,97300,{"date":1244,"open":1158,"high":1158,"low":1245,"close":1246,"change":347,"percent_change":847,"volume":1247,"transactions":9,"vwap":1246},"2026-02-11",43.151,43.185,108200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1144,"change":828,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1144},"2026-02-10",43.24,43.29,43.23,0.37,96800,{"date":1256,"open":1257,"high":1143,"low":1258,"close":1259,"change":834,"percent_change":302,"volume":1260,"transactions":9,"vwap":1259},"2026-02-09",43.080002,43.049999,43.099998,78400,{"date":1262,"open":1250,"high":1250,"low":1145,"close":1172,"change":553,"percent_change":189,"volume":1263,"transactions":9,"vwap":1172},"2026-02-06",58100,{"date":1265,"open":1160,"high":1160,"low":1111,"close":994,"change":457,"percent_change":939,"volume":1266,"transactions":9,"vwap":994},"2026-02-05",94800,{"date":1268,"open":1008,"high":996,"low":973,"close":1008,"change":198,"percent_change":236,"volume":1269,"transactions":9,"vwap":1008},"2026-02-04",342800,{"date":1271,"open":979,"high":1000,"low":973,"close":1272,"change":283,"percent_change":284,"volume":1273,"transactions":9,"vwap":1272},"2026-02-03",42.965,40200,{"date":1275,"open":1257,"high":1257,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-02",42.936,42.955,-0.049,-0.11,104300,{"date":1282,"open":1130,"high":1283,"low":1014,"close":1284,"change":1285,"percent_change":283,"volume":1286,"transactions":9,"vwap":1284},"2026-01-30",43.039001,43.0040016,0.004,86500,{"date":1288,"open":995,"high":1289,"low":995,"close":988,"change":218,"percent_change":72,"volume":1290,"transactions":9,"vwap":988},"2026-01-29",43.029999,40600,{"date":1292,"open":1000,"high":1003,"low":979,"close":1014,"change":145,"percent_change":439,"volume":1293,"transactions":9,"vwap":1014},"2026-01-28",30500,{"date":1295,"open":1145,"high":1145,"low":1000,"close":1003,"change":46,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1003},"2026-01-27",-0.49,40900,{"date":1299,"open":1300,"high":1300,"low":1174,"close":1135,"change":800,"percent_change":801,"volume":1301,"transactions":9,"vwap":1135},"2026-01-26",43.31,50200,{"date":1303,"open":1304,"high":1304,"low":1145,"close":994,"change":601,"percent_change":800,"volume":1305,"transactions":9,"vwap":994},"2026-01-23",43.22,101800,{"date":1307,"open":1258,"high":1259,"low":1111,"close":1308,"change":23,"percent_change":145,"volume":1309,"transactions":9,"vwap":1308},"2026-01-22",43.07,81400,{"date":1311,"open":1111,"high":1257,"low":1312,"close":1257,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1257},"2026-01-21",42.971,0.1,0.23,97100,{"date":1317,"open":1258,"high":1001,"low":996,"close":1000,"change":1318,"percent_change":608,"volume":1319,"transactions":9,"vwap":1000},"2026-01-20",-0.135,94500,{"date":1321,"open":1135,"high":1135,"low":1001,"close":1322,"change":483,"percent_change":484,"volume":1323,"transactions":9,"vwap":1322},"2026-01-16",43.115,113300,{"date":1325,"open":1158,"high":1158,"low":1326,"close":1135,"change":439,"percent_change":121,"volume":1327,"transactions":9,"vwap":1135},"2026-01-15",43.19,124600,{"date":1329,"open":1151,"high":1158,"low":1160,"close":1179,"change":800,"percent_change":801,"volume":1330,"transactions":9,"vwap":1179},"2026-01-14",4894900,{"date":1332,"open":1174,"high":1326,"low":1259,"close":1172,"change":218,"percent_change":72,"volume":1333,"transactions":9,"vwap":1172},"2026-01-13",30000,{"date":1335,"open":994,"high":1326,"low":1001,"close":1143,"change":23,"percent_change":145,"volume":1336,"transactions":9,"vwap":1143},"2026-01-12",24400,{"date":1338,"open":1339,"high":1172,"low":1257,"close":1340,"change":789,"percent_change":687,"volume":1341,"transactions":9,"vwap":1340},"2026-01-09",43.12,43.14,24900,{"date":1343,"open":1152,"high":1257,"low":1130,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-08",43.025002,-0.115,-0.27,44900,{"date":1349,"open":1174,"high":1172,"low":1257,"close":1340,"change":553,"percent_change":189,"volume":1254,"transactions":9,"vwap":1340},"2026-01-07",{"date":1351,"open":1130,"high":1001,"low":1352,"close":1001,"change":283,"percent_change":284,"volume":738,"transactions":9,"vwap":1001},"2026-01-06",42.994,{"date":1354,"open":1130,"high":1259,"low":1130,"close":1257,"change":218,"percent_change":72,"volume":1355,"transactions":9,"vwap":1257},"2026-01-05",83100,{"date":1357,"open":1257,"high":1257,"low":1358,"close":1258,"change":283,"percent_change":284,"volume":1359,"transactions":9,"vwap":1258},"2026-01-02",43.0029984,41700,{"date":1361,"open":1340,"high":1340,"low":1152,"close":1152,"change":765,"percent_change":766,"volume":1362,"transactions":9,"vwap":1152},"2025-12-31",146700,{"date":1364,"open":1252,"high":1252,"low":1259,"close":994,"change":833,"percent_change":834,"volume":1365,"transactions":9,"vwap":994},"2025-12-30",55100,{"date":1367,"open":1174,"high":1174,"low":1259,"close":1368,"change":553,"percent_change":189,"volume":1369,"transactions":9,"vwap":1368},"2025-12-29",43.135,193500,{"date":1371,"open":1145,"high":1259,"low":1145,"close":1372,"change":383,"percent_change":384,"volume":1373,"transactions":9,"vwap":1372},"2025-12-26",43.084999,4300,{"date":1375,"open":1152,"high":1145,"low":1376,"close":1145,"change":189,"percent_change":1094,"volume":1377,"transactions":9,"vwap":1145},"2025-12-24",43.0050011,11600,{"date":1379,"open":985,"high":988,"low":1380,"close":979,"change":38,"percent_change":246,"volume":1381,"transactions":9,"vwap":979},"2025-12-23",42.867,91500,{"date":1383,"open":1384,"high":1384,"low":994,"close":1172,"change":1385,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1172},"2025-12-22",43.17,0,141800,{"date":1388,"open":1160,"high":1151,"low":1340,"close":1172,"change":855,"percent_change":765,"volume":1389,"transactions":9,"vwap":1172},"2025-12-19",92500,{"date":1391,"open":1252,"high":1252,"low":1384,"close":1326,"change":72,"percent_change":828,"volume":1392,"transactions":9,"vwap":1326},"2025-12-18",55200,{"date":1394,"open":1001,"high":1143,"low":1257,"close":1339,"change":284,"percent_change":553,"volume":1395,"transactions":9,"vwap":1339},"2025-12-17",30300,{"date":1397,"open":1001,"high":1340,"low":1152,"close":1259,"change":1398,"percent_change":1313,"volume":1399,"transactions":9,"vwap":1259},"2025-12-16",0.044,34600,{"date":1401,"open":1145,"high":1259,"low":988,"close":1402,"change":1040,"percent_change":395,"volume":1403,"transactions":9,"vwap":1402},"2025-12-15",43.056,71500,{"date":1405,"open":1145,"high":1145,"low":1003,"close":988,"change":302,"percent_change":116,"volume":1406,"transactions":9,"vwap":988},"2025-12-12",18600,{"date":1408,"open":1160,"high":1409,"low":1322,"close":1340,"change":338,"percent_change":283,"volume":731,"transactions":9,"vwap":1340},"2025-12-11",43.235,{"date":1411,"open":1014,"high":1368,"low":1014,"close":1368,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1368},"2025-12-10",0.135,0.31,57600,{"date":1416,"open":1257,"high":1257,"low":1014,"close":988,"change":283,"percent_change":284,"volume":1417,"transactions":9,"vwap":988},"2025-12-09",59000,{"date":1419,"open":1001,"high":1001,"low":995,"close":1003,"change":765,"percent_change":766,"volume":1420,"transactions":9,"vwap":1003},"2025-12-08",19000,{"date":1422,"open":1135,"high":1135,"low":1423,"close":1145,"change":834,"percent_change":302,"volume":1424,"transactions":9,"vwap":1145},"2025-12-05",43.041,38300,{"date":1426,"open":1179,"high":1179,"low":994,"close":1339,"change":782,"percent_change":38,"volume":1427,"transactions":9,"vwap":1339},"2025-12-04",1363000,{"date":1429,"open":1144,"high":1144,"low":1174,"close":1430,"change":1431,"percent_change":815,"volume":1432,"transactions":9,"vwap":1430},"2025-12-03",43.215,0.095,73600,{"date":1434,"open":1001,"high":1435,"low":1308,"close":1339,"change":601,"percent_change":800,"volume":1436,"transactions":9,"vwap":1339},"2025-12-02",43.169,132000,{"date":1438,"open":1339,"high":1252,"low":1145,"close":1257,"change":1439,"percent_change":448,"volume":1440,"transactions":9,"vwap":1257},"2025-12-01",-0.224,23400,{"date":1442,"open":1443,"high":1444,"low":1304,"close":1445,"change":1446,"percent_change":512,"volume":1447,"transactions":9,"vwap":1445},"2025-11-28",43.28,43.396,43.304,-0.066,9800,{"date":1449,"open":1250,"high":1450,"low":1409,"close":1450,"change":1451,"percent_change":944,"volume":1452,"transactions":9,"vwap":1450},"2025-11-26",43.37,0.064,45600,{"date":1454,"open":1300,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-25",43.33,43.269,43.306,0.136,0.32,34500,{"date":1462,"open":1326,"high":1304,"low":1174,"close":1384,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1384},"2025-11-24",-0.114,-0.26,35700,{"date":1467,"open":1158,"high":1300,"low":1252,"close":1468,"change":1313,"percent_change":1314,"volume":1224,"transactions":9,"vwap":1468},"2025-11-21",43.284,{"date":1470,"open":1151,"high":1304,"low":1384,"close":1471,"change":1472,"percent_change":466,"volume":1473,"transactions":9,"vwap":1471},"2025-11-20",43.184,0.034,28600,{"date":1475,"open":1172,"high":1476,"low":1143,"close":1174,"change":145,"percent_change":439,"volume":1477,"transactions":9,"vwap":1174},"2025-11-19",43.205,79200,{"date":1479,"open":1480,"high":1135,"low":994,"close":1384,"change":601,"percent_change":800,"volume":1481,"transactions":9,"vwap":1384},"2025-11-18",43.198,58700,{"date":1483,"open":1174,"high":1160,"low":1339,"close":1143,"change":1385,"percent_change":1385,"volume":1484,"transactions":9,"vwap":1143},"2025-11-17",48300,{"date":1486,"open":1144,"high":1158,"low":994,"close":1143,"change":236,"percent_change":711,"volume":1487,"transactions":9,"vwap":1143},"2025-11-14",117800,{"date":1489,"open":1490,"high":1165,"low":1326,"close":1151,"change":765,"percent_change":766,"volume":1491,"transactions":9,"vwap":1151},"2025-11-13",43.229,33700,{"date":1493,"open":1250,"high":1494,"low":1250,"close":1443,"change":22,"percent_change":23,"volume":1495,"transactions":9,"vwap":1443},"2025-11-12",43.348,31200,{"date":1497,"open":1205,"high":1205,"low":1498,"close":1499,"change":1500,"percent_change":801,"volume":712,"transactions":9,"vwap":1499},"2025-11-11",43.239,43.285,0.089,{"date":1502,"open":1503,"high":1179,"low":1504,"close":1505,"change":1506,"percent_change":218,"volume":1507,"transactions":9,"vwap":1505},"2025-11-10",43.175,43.165,43.196,0.012,31400,{"date":1509,"open":1165,"high":1165,"low":1160,"close":1471,"change":1285,"percent_change":283,"volume":1510,"transactions":9,"vwap":1471},"2025-11-07",16000,{"date":1512,"open":1513,"high":1252,"low":1384,"close":1160,"change":863,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1160},"2025-11-06",43.228,0.4,212400,{"date":1517,"open":1172,"high":1172,"low":1111,"close":1111,"change":209,"percent_change":101,"volume":1518,"transactions":9,"vwap":1111},"2025-11-05",50800,{"date":1520,"open":994,"high":1521,"low":994,"close":1340,"change":23,"percent_change":145,"volume":1522,"transactions":9,"vwap":1340},"2025-11-04",43.225,29700,{"date":1524,"open":1143,"high":1174,"low":1257,"close":1174,"change":145,"percent_change":439,"volume":1525,"transactions":9,"vwap":1174},"2025-11-03",35000,{"date":1527,"open":1250,"high":1250,"low":1384,"close":1384,"change":1154,"percent_change":209,"volume":1528,"transactions":9,"vwap":1384},"2025-10-31",51700,{"date":1530,"open":1160,"high":1300,"low":1503,"close":1531,"change":1532,"percent_change":302,"volume":1533,"transactions":9,"vwap":1531},"2025-10-30",43.226,-0.059,44000,{"date":1535,"open":1192,"high":1193,"low":1443,"close":1499,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1499},"2025-10-29",-0.185,-0.43,51100,{"date":1540,"open":1204,"high":1199,"low":1192,"close":1204,"change":847,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1204},"2025-10-28",-0.39,21200,{"date":1544,"open":1211,"high":1545,"low":1186,"close":1545,"change":466,"percent_change":457,"volume":1546,"transactions":9,"vwap":1545},"2025-10-27",43.64,44700,{"date":1548,"open":1549,"high":1549,"low":1231,"close":1184,"change":284,"percent_change":553,"volume":1550,"transactions":9,"vwap":1184},"2025-10-24",43.66,69800,{"date":1552,"open":1553,"high":1211,"low":1554,"close":1231,"change":1555,"percent_change":711,"volume":1556,"transactions":9,"vwap":1231},"2025-10-23",43.536,43.51,-0.081,162400,{"date":1558,"open":25,"high":25,"low":1559,"close":1560,"change":1561,"percent_change":800,"volume":1562,"transactions":9,"vwap":1560},"2025-10-22",43.55,43.621,0.041,37100,{"date":1564,"open":1565,"high":1566,"low":1214,"close":1211,"change":218,"percent_change":72,"volume":1567,"transactions":9,"vwap":1211},"2025-10-21",43.59,43.65,46700,{"date":1569,"open":1211,"high":1211,"low":1554,"close":1559,"change":72,"percent_change":828,"volume":1570,"transactions":9,"vwap":1559},"2025-10-20",83300,{"date":1572,"open":1231,"high":1573,"low":1192,"close":1218,"change":855,"percent_change":765,"volume":1574,"transactions":9,"vwap":1218},"2025-10-17",43.555,30100,{"date":1576,"open":1180,"high":1559,"low":1180,"close":1554,"change":944,"percent_change":1577,"volume":1132,"transactions":9,"vwap":1554},"2025-10-16",0.35,{"date":1579,"open":1227,"high":1193,"low":1580,"close":1180,"change":855,"percent_change":765,"volume":1581,"transactions":9,"vwap":1180},"2025-10-15",43.35,45000,{"date":1583,"open":1580,"high":989,"low":1165,"close":1173,"change":800,"percent_change":801,"volume":1584,"transactions":9,"vwap":1173},"2025-10-14",144800,{"date":1586,"open":1499,"high":1587,"low":1179,"close":1588,"change":218,"percent_change":72,"volume":1589,"transactions":9,"vwap":1588},"2025-10-13",43.325,43.3,22400,{"date":1591,"open":1471,"high":1592,"low":1471,"close":1158,"change":944,"percent_change":1577,"volume":1593,"transactions":9,"vwap":1158},"2025-10-10",43.32,89300,{"date":1595,"open":1339,"high":1172,"low":1308,"close":1339,"change":439,"percent_change":121,"volume":1596,"transactions":9,"vwap":1339},"2025-10-09",999100,{"date":1598,"open":1304,"high":1599,"low":1339,"close":1384,"change":553,"percent_change":189,"volume":706,"transactions":9,"vwap":1384},"2025-10-08",43.236,{"date":1601,"open":1339,"high":1304,"low":1339,"close":1339,"change":627,"percent_change":1313,"volume":1602,"transactions":9,"vwap":1339},"2025-10-07",22300,{"date":1604,"open":1340,"high":1340,"low":1605,"close":1606,"change":236,"percent_change":711,"volume":1607,"transactions":9,"vwap":1606},"2025-10-06",43.071999,43.075001,56300,{"date":1609,"open":1250,"high":1250,"low":1174,"close":1610,"change":1611,"percent_change":209,"volume":1612,"transactions":9,"vwap":1610},"2025-10-03",43.155,-0.055,47800,{"date":1614,"open":1174,"high":1151,"low":1615,"close":1151,"change":553,"percent_change":189,"volume":1612,"transactions":9,"vwap":1151},"2025-10-02",43.138,{"date":1617,"open":1384,"high":1384,"low":1606,"close":1172,"change":1313,"percent_change":1314,"volume":1424,"transactions":9,"vwap":1172},"2025-10-01",{"date":1619,"open":1620,"high":1340,"low":1111,"close":1145,"change":1621,"percent_change":1385,"volume":1622,"transactions":9,"vwap":1145},"2025-09-30",43.051998,0.001,37700,{"date":1624,"open":1257,"high":1257,"low":1111,"close":1625,"change":1626,"percent_change":522,"volume":1627,"transactions":9,"vwap":1625},"2025-09-29",43.058998,0.109,53700,{"date":1629,"open":996,"high":996,"low":1630,"close":995,"change":284,"percent_change":553,"volume":1631,"transactions":9,"vwap":995},"2025-09-26",42.92,56100,{"date":1633,"open":1630,"high":979,"low":985,"close":1008,"change":1346,"percent_change":1099,"volume":1634,"transactions":9,"vwap":1008},"2025-09-25",9200,{"date":1636,"open":1135,"high":1304,"low":1160,"close":1135,"change":855,"percent_change":765,"volume":1359,"transactions":9,"vwap":1135},"2025-09-24",{"date":1638,"open":1326,"high":1179,"low":1174,"close":1252,"change":284,"percent_change":553,"volume":1639,"transactions":9,"vwap":1252},"2025-09-23",981900,{"date":1641,"open":1160,"high":1250,"low":1503,"close":1151,"change":23,"percent_change":145,"volume":1642,"transactions":9,"vwap":1151},"2025-09-22",41500,{"date":1644,"open":1144,"high":1443,"low":1135,"close":1304,"change":765,"percent_change":766,"volume":1645,"transactions":9,"vwap":1304},"2025-09-19",35800,{"date":1647,"open":1135,"high":1165,"low":1246,"close":1251,"change":834,"percent_change":302,"volume":1648,"transactions":9,"vwap":1251},"2025-09-18",33800,{"date":1650,"open":1192,"high":1184,"low":1580,"close":1580,"change":199,"percent_change":46,"volume":1651,"transactions":9,"vwap":1580},"2025-09-17",55600,{"date":1653,"open":1227,"high":1186,"low":1178,"close":1227,"change":218,"percent_change":72,"volume":1654,"transactions":9,"vwap":1227},"2025-09-16",39000,{"date":1656,"open":1173,"high":1227,"low":1173,"close":989,"change":1313,"percent_change":1314,"volume":1602,"transactions":9,"vwap":989},"2025-09-15",{"date":1658,"open":1443,"high":1580,"low":1158,"close":1300,"change":199,"percent_change":46,"volume":1659,"transactions":9,"vwap":1300},"2025-09-12",42200,{"date":1661,"open":1180,"high":1204,"low":1180,"close":1241,"change":800,"percent_change":801,"volume":1662,"transactions":9,"vwap":1241},"2025-09-11",46400,{"date":1664,"open":1665,"high":1227,"low":1665,"close":1300,"change":384,"percent_change":705,"volume":1666,"transactions":9,"vwap":1300},"2025-09-10",43.275,43100,{"date":1668,"open":1669,"high":1669,"low":1430,"close":1179,"change":439,"percent_change":121,"volume":1670,"transactions":9,"vwap":1179},"2025-09-09",43.276,40500,{"date":1672,"open":1665,"high":1592,"low":1179,"close":1588,"change":944,"percent_change":1577,"volume":1673,"transactions":9,"vwap":1588},"2025-09-08",30400,{"date":1675,"open":1172,"high":1480,"low":1174,"close":1174,"change":815,"percent_change":772,"volume":1659,"transactions":9,"vwap":1174},"2025-09-05",{"date":1677,"open":1107,"high":979,"low":1678,"close":1008,"change":620,"percent_change":73,"volume":1465,"transactions":9,"vwap":1008},"2025-09-04",42.824,{"date":1680,"open":935,"high":1039,"low":748,"close":966,"change":1313,"percent_change":1314,"volume":903,"transactions":9,"vwap":966},"2025-09-03",{"date":1682,"open":966,"high":966,"low":925,"close":748,"change":1279,"percent_change":1464,"volume":1683,"transactions":9,"vwap":748},"2025-09-02",18200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1025,"change":255,"percent_change":199,"volume":1395,"transactions":9,"vwap":1025},"2025-08-29",42.72,42.799,{"date":1689,"open":1025,"high":985,"low":1690,"close":1009,"change":466,"percent_change":467,"volume":1691,"transactions":9,"vwap":1009},"2025-08-28",42.721,39500,{"date":1693,"open":1694,"high":1025,"low":925,"close":931,"change":218,"percent_change":72,"volume":1695,"transactions":9,"vwap":931},"2025-08-27",42.634,44500,{"date":1697,"open":748,"high":1025,"low":748,"close":930,"change":1279,"percent_change":1464,"volume":1698,"transactions":9,"vwap":930},"2025-08-26",37600,{"date":1700,"open":1032,"high":1701,"low":926,"close":1009,"change":439,"percent_change":121,"volume":1702,"transactions":9,"vwap":1009},"2025-08-25",42.821,38000,{"date":1704,"open":1686,"high":1039,"low":1686,"close":981,"change":1705,"percent_change":458,"volume":1706,"transactions":9,"vwap":981},"2025-08-22",0.185,34200,{"date":1708,"open":1009,"high":1009,"low":758,"close":1055,"change":483,"percent_change":484,"volume":1709,"transactions":9,"vwap":1055},"2025-08-21",40700,{"date":1711,"open":1686,"high":1712,"low":1713,"close":966,"change":284,"percent_change":553,"volume":1714,"transactions":9,"vwap":966},"2025-08-20",42.785,42.71,62100,{"date":1716,"open":931,"high":1713,"low":749,"close":1713,"change":1020,"percent_change":457,"volume":1417,"transactions":9,"vwap":1713},"2025-08-19",{"date":1718,"open":749,"high":749,"low":925,"close":1051,"change":833,"percent_change":834,"volume":1719,"transactions":9,"vwap":1051},"2025-08-18",38100,{"date":1721,"open":1060,"high":1025,"low":762,"close":756,"change":1722,"percent_change":711,"volume":1723,"transactions":9,"vwap":756},"2025-08-15",-0.082,48700,{"date":1725,"open":1056,"high":990,"low":1686,"close":1726,"change":1727,"percent_change":101,"volume":1728,"transactions":9,"vwap":1726},"2025-08-14",42.742,-0.128,35600,{"date":1730,"open":1339,"high":1339,"low":974,"close":1039,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1039},"2025-08-13",0.145,0.34,48400,{"date":1735,"open":1736,"high":1060,"low":1737,"close":1080,"change":322,"percent_change":255,"volume":1738,"transactions":9,"vwap":1080},"2025-08-12",42.664,42.618,45200,{"date":1740,"open":770,"high":935,"low":770,"close":1025,"change":384,"percent_change":705,"volume":1460,"transactions":9,"vwap":1025},"2025-08-11",{"date":1742,"open":935,"high":1743,"low":758,"close":749,"change":1744,"percent_change":116,"volume":1100,"transactions":9,"vwap":749},"2025-08-08",42.8,-0.136,{"date":1746,"open":981,"high":973,"low":1024,"close":1747,"change":821,"percent_change":283,"volume":1224,"transactions":9,"vwap":1747},"2025-08-07",42.816,{"date":1749,"open":935,"high":981,"low":770,"close":974,"change":283,"percent_change":284,"volume":1750,"transactions":9,"vwap":974},"2025-08-06",50700,{"date":1752,"open":980,"high":990,"low":1025,"close":1743,"change":855,"percent_change":765,"volume":1290,"transactions":9,"vwap":1743},"2025-08-05",{"date":1754,"open":1032,"high":1755,"low":1025,"close":981,"change":800,"percent_change":801,"volume":1756,"transactions":9,"vwap":981},"2025-08-04",42.845,57000,{"date":1758,"open":748,"high":1759,"low":748,"close":1025,"change":1760,"percent_change":1761,"volume":1706,"transactions":9,"vwap":1025},"2025-08-01",42.756,0.36,0.85,{"date":1763,"open":778,"high":1764,"low":660,"close":723,"change":821,"percent_change":283,"volume":1765,"transactions":9,"vwap":723},"2025-07-31",42.49,45700,{"date":1767,"open":776,"high":776,"low":660,"close":728,"change":1768,"percent_change":1279,"volume":1538,"transactions":9,"vwap":728},"2025-07-30",-0.046,{"date":1770,"open":652,"high":910,"low":652,"close":730,"change":1771,"percent_change":522,"volume":1772,"transactions":9,"vwap":730},"2025-07-29",0.104,66800,{"date":1774,"open":846,"high":846,"low":662,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-28",42.316,-0.194,-0.46,36500,{"date":1780,"open":724,"high":910,"low":1781,"close":777,"change":800,"percent_change":801,"volume":1782,"transactions":9,"vwap":777},"2025-07-25",42.412,24500,{"date":1784,"open":795,"high":776,"low":795,"close":730,"change":255,"percent_change":199,"volume":1785,"transactions":9,"vwap":730},"2025-07-24",43000,{"date":1787,"open":1025,"high":1025,"low":743,"close":743,"change":256,"percent_change":413,"volume":1788,"transactions":9,"vwap":743},"2025-07-23",52700,{"date":1790,"open":967,"high":930,"low":910,"close":1045,"change":72,"percent_change":828,"volume":1791,"transactions":9,"vwap":1045},"2025-07-22",63800,{"date":1793,"open":1045,"high":793,"low":1794,"close":1764,"change":1795,"percent_change":190,"volume":1796,"transactions":9,"vwap":1764},"2025-07-21",42.476,0.126,62900,{"date":1798,"open":723,"high":734,"low":652,"close":1799,"change":1451,"percent_change":944,"volume":1800,"transactions":9,"vwap":1799},"2025-07-18",42.364,41000,{"date":1802,"open":660,"high":660,"low":676,"close":676,"change":322,"percent_change":255,"volume":1803,"transactions":9,"vwap":676},"2025-07-17",49800,{"date":1805,"open":1806,"high":851,"low":838,"close":868,"change":1807,"percent_change":522,"volume":1808,"transactions":9,"vwap":868},"2025-07-16",42.31,0.105,58000,{"date":1810,"open":660,"high":660,"low":838,"close":838,"change":512,"percent_change":150,"volume":1811,"transactions":9,"vwap":838},"2025-07-15",416400,{"date":1813,"open":842,"high":660,"low":1806,"close":842,"change":218,"percent_change":72,"volume":1814,"transactions":9,"vwap":842},"2025-07-14",62000,{"date":1816,"open":734,"high":734,"low":715,"close":846,"change":1817,"percent_change":106,"volume":1818,"transactions":9,"vwap":846},"2025-07-11",-0.205,49500,{"date":1820,"open":805,"high":1045,"low":1821,"close":1822,"change":383,"percent_change":384,"volume":1100,"transactions":9,"vwap":1822},"2025-07-10",42.473,42.535,{"date":1824,"open":778,"high":926,"low":778,"close":777,"change":189,"percent_change":1094,"volume":1825,"transactions":9,"vwap":777},"2025-07-09",463600,{"date":1827,"open":867,"high":795,"low":676,"close":795,"change":255,"percent_change":199,"volume":1542,"transactions":9,"vwap":795},"2025-07-08",{"date":1829,"open":777,"high":786,"low":795,"close":735,"change":765,"percent_change":766,"volume":1695,"transactions":9,"vwap":735},"2025-07-07",{"date":1831,"open":755,"high":1045,"low":1764,"close":805,"change":209,"percent_change":101,"volume":1832,"transactions":9,"vwap":805},"2025-07-03",29900,{"date":1834,"open":793,"high":967,"low":1835,"close":748,"change":145,"percent_change":439,"volume":932,"transactions":9,"vwap":748},"2025-07-02",42.555,{"date":1837,"open":1713,"high":1713,"low":750,"close":762,"change":1838,"percent_change":834,"volume":1839,"transactions":9,"vwap":762},"2025-07-01",-0.027,70800,{"date":1841,"open":756,"high":1713,"low":1842,"close":1843,"change":1844,"percent_change":939,"volume":1845,"transactions":9,"vwap":1843},"2025-06-30",42.605,42.677,0.177,33600,{"date":1847,"open":1045,"high":756,"low":805,"close":805,"change":1848,"percent_change":303,"volume":1849,"transactions":9,"vwap":805},"2025-06-27",-0.143,48100,{"date":1851,"open":758,"high":1852,"low":735,"close":1852,"change":1853,"percent_change":863,"volume":1854,"transactions":9,"vwap":1852},"2025-06-26",42.643,0.073,39400,{"date":1856,"open":722,"high":794,"low":1857,"close":793,"change":1279,"percent_change":1464,"volume":1858,"transactions":9,"vwap":793},"2025-06-25",42.425,98200,{"date":1860,"open":1822,"high":749,"low":1764,"close":749,"change":1314,"percent_change":1861,"volume":1862,"transactions":9,"vwap":749},"2025-06-24",0.54,52900,{"date":1864,"open":805,"high":748,"low":724,"close":724,"change":1865,"percent_change":553,"volume":1866,"transactions":9,"vwap":724},"2025-06-23",0.023,53000,{"date":1868,"open":723,"high":1869,"low":867,"close":1870,"change":1871,"percent_change":226,"volume":1872,"transactions":9,"vwap":1870},"2025-06-20",42.475,42.427,0.047,51900,{"date":1874,"open":735,"high":776,"low":1806,"close":723,"change":1875,"percent_change":218,"volume":1876,"transactions":9,"vwap":723},"2025-06-18",0.013,42600,{"date":1878,"open":851,"high":795,"low":825,"close":1879,"change":1771,"percent_change":522,"volume":1719,"transactions":9,"vwap":1879},"2025-06-17",42.367,{"date":1881,"open":676,"high":660,"low":1882,"close":1883,"change":1884,"percent_change":256,"volume":1885,"transactions":9,"vwap":1883},"2025-06-16",42.237,42.263,-0.044,50400,{"date":1887,"open":1888,"high":730,"low":1889,"close":1890,"change":1891,"percent_change":1537,"volume":1892,"transactions":9,"vwap":1890},"2025-06-13",42.405,42.258,42.307,-0.183,86200,{"date":1894,"open":735,"high":793,"low":842,"close":1764,"change":620,"percent_change":73,"volume":1895,"transactions":9,"vwap":1764},"2025-06-12",143200,{"date":1897,"open":825,"high":652,"low":668,"close":825,"change":1898,"percent_change":190,"volume":1899,"transactions":9,"vwap":825},"2025-06-11",0.125,49700,{"date":1901,"open":890,"high":890,"low":884,"close":694,"change":627,"percent_change":226,"volume":1756,"transactions":9,"vwap":694},"2025-06-10",{"date":1903,"open":884,"high":682,"low":1904,"close":638,"change":1905,"percent_change":522,"volume":1906,"transactions":9,"vwap":638},"2025-06-09",42.049999,0.103,42700,{"date":1908,"open":867,"high":867,"low":1909,"close":1910,"change":1911,"percent_change":355,"volume":1912,"transactions":9,"vwap":1910},"2025-06-06",42.0099983,42.016998,-0.253,79400,{"date":1914,"open":795,"high":776,"low":1915,"close":662,"change":512,"percent_change":150,"volume":1916,"transactions":9,"vwap":662},"2025-06-05",42.251,25400,{"date":1918,"open":654,"high":730,"low":455,"close":730,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":730},"2025-06-04",0.33,0.78,156800,{"date":1923,"open":1924,"high":873,"low":1925,"close":1926,"change":23,"percent_change":145,"volume":1832,"transactions":9,"vwap":1926},"2025-06-03",42.175,42.051998,42.09,{"date":1928,"open":682,"high":682,"low":889,"close":1929,"change":236,"percent_change":711,"volume":1930,"transactions":9,"vwap":1929},"2025-06-02",42.099998,48200,{"date":1932,"open":699,"high":699,"low":653,"close":710,"change":218,"percent_change":72,"volume":1933,"transactions":9,"vwap":710},"2025-05-30",29400,{"date":1935,"open":1936,"high":455,"low":884,"close":455,"change":226,"percent_change":1937,"volume":1938,"transactions":9,"vwap":455},"2025-05-29",42.080002,0.26,65000,{"date":1940,"open":889,"high":1926,"low":552,"close":1941,"change":255,"percent_change":256,"volume":1942,"transactions":9,"vwap":1941},"2025-05-28",42.040001,66900,{"date":1944,"open":684,"high":684,"low":447,"close":1936,"change":121,"percent_change":593,"volume":1945,"transactions":9,"vwap":1936},"2025-05-27",34700,{"date":1947,"open":660,"high":660,"low":436,"close":699,"change":815,"percent_change":816,"volume":1808,"transactions":9,"vwap":699},"2025-05-23",{"date":1949,"open":528,"high":528,"low":543,"close":482,"change":705,"percent_change":1919,"volume":1950,"transactions":9,"vwap":482},"2025-05-22",84000,{"date":1952,"open":889,"high":889,"low":1953,"close":505,"change":593,"percent_change":53,"volume":1954,"transactions":9,"vwap":505},"2025-05-21",41.82,538300,{"date":1956,"open":490,"high":710,"low":889,"close":638,"change":236,"percent_change":711,"volume":1957,"transactions":9,"vwap":638},"2025-05-20",41300,{"date":1959,"open":1909,"high":1960,"low":1909,"close":699,"change":1313,"percent_change":891,"volume":1961,"transactions":9,"vwap":699},"2025-05-19",42.203,47900,{"date":1963,"open":846,"high":1964,"low":1929,"close":1929,"change":765,"percent_change":847,"volume":1965,"transactions":9,"vwap":1929},"2025-05-16",42.348,74400,{"date":1967,"open":1926,"high":699,"low":1968,"close":654,"change":891,"percent_change":892,"volume":1969,"transactions":9,"vwap":654},"2025-05-15",42.077,58900,{"date":1971,"open":455,"high":455,"low":1972,"close":447,"change":847,"percent_change":1973,"volume":1224,"transactions":9,"vwap":447},"2025-05-14",41.863,-0.4,{"date":1975,"open":710,"high":710,"low":473,"close":1929,"change":145,"percent_change":439,"volume":1976,"transactions":9,"vwap":1929},"2025-05-13",73800,{"date":1978,"open":710,"high":715,"low":1904,"close":638,"change":209,"percent_change":608,"volume":940,"transactions":9,"vwap":638},"2025-05-12",{"date":1980,"open":777,"high":1981,"low":638,"close":890,"change":1982,"percent_change":101,"volume":1983,"transactions":9,"vwap":890},"2025-05-09",42.538,-0.129,57800,{"date":1985,"open":778,"high":1986,"low":1987,"close":1988,"change":1555,"percent_change":711,"volume":1989,"transactions":9,"vwap":1988},"2025-05-08",42.458,42.319,42.379,86800,{"date":1991,"open":776,"high":1045,"low":778,"close":743,"change":553,"percent_change":189,"volume":1698,"transactions":9,"vwap":743},"2025-05-07",{"date":1993,"open":825,"high":744,"low":715,"close":721,"change":705,"percent_change":1919,"volume":1994,"transactions":9,"vwap":721},"2025-05-06",39600,{"date":1996,"open":1806,"high":851,"low":675,"close":662,"change":765,"percent_change":847,"volume":1997,"transactions":9,"vwap":662},"2025-05-05",51500,{"date":1999,"open":730,"high":730,"low":2000,"close":851,"change":2001,"percent_change":1296,"volume":1648,"transactions":9,"vwap":851},"2025-05-02",42.273,-0.207,{"date":2003,"open":966,"high":966,"low":730,"close":2004,"change":1848,"percent_change":921,"volume":1208,"transactions":9,"vwap":2004},"2025-05-01",42.547,{"date":2006,"open":1039,"high":1039,"low":762,"close":770,"change":1385,"percent_change":1385,"volume":1612,"transactions":9,"vwap":770},"2025-04-30",{"date":2008,"open":793,"high":1713,"low":793,"close":770,"change":1807,"percent_change":522,"volume":2009,"transactions":9,"vwap":770},"2025-04-29",52400,{"date":2011,"open":919,"high":750,"low":919,"close":764,"change":1431,"percent_change":815,"volume":1930,"transactions":9,"vwap":764},"2025-04-28",{"date":180,"open":724,"high":2013,"low":730,"close":1764,"change":601,"percent_change":800,"volume":2014,"transactions":9,"vwap":1764},42.515,57100]