[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOTL":3,"homepage-market-summary":29,"stock-historical-TOTL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOTL","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},"State Street DoubleLine Total Return Tactical ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7096,2.13198,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},37.34,37.18,37.38,37.32,0.02,0.05,598014.002279,40.859,37.09,469966.03301357373,6.6,2923,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},448752,163794474.286407,-6.7,"2025-04-25",[181,184,194,203,213,223,234,242,252,262,271,282,292,301,309,318,327,334,341,349,359,369,378,386,393,400,408,416,426,435,443,452,460,466,476,485,493,502,510,515,523,531,539,545,551,556,561,569,576,582,589,597,603,608,615,620,628,638,648,656,665,673,681,689,693,698,705,712,720,725,731,738,745,752,760,766,771,778,783,789,794,799,804,808,812,815,819,822,826,831,835,841,845,848,853,856,860,868,876,881,888,892,895,898,901,906,911,919,922,925,931,938,943,949,956,961,966,972,976,983,990,994,999,1004,1008,1013,1018,1022,1025,1029,1032,1038,1042,1047,1050,1054,1060,1065,1069,1074,1078,1082,1087,1092,1096,1101,1108,1115,1123,1128,1135,1142,1148,1156,1163,1170,1176,1182,1189,1194,1200,1204,1207,1211,1217,1221,1226,1230,1234,1239,1246,1249,1254,1257,1261,1265,1268,1271,1276,1281,1286,1291,1294,1298,1302,1305,1308,1312,1316,1320,1323,1326,1329,1333,1336,1340,1344,1348,1353,1357,1360,1365,1370,1373,1376,1379,1382,1385,1388,1391,1394,1398,1404,1409,1414,1420,1424,1429,1433,1437,1441,1446,1449,1452,1455,1459,1464,1467,1470,1473,1478,1481,1484,1489,1493,1496,1501,1507,1512,1515,1519,1523,1527,1532,1537,1542,1547,1551,1555,1559,1563,1566,1569,1572,1576,1579,1582,1585,1588,1593,1596,1600,1602,1606,1609,1614,1618,1623,1626,1630,1634,1637,1642,1646,1652,1655,1657,1662,1666,1670,1673,1676,1680,1685,1688,1692,1696,1699,1703,1707,1712,1716,1721,1724,1727,1732,1735,1740,1745,1749,1753,1759,1763,1766,1770,1774,1777,1781,1784,1789,1792,1796,1800,1804,1807,1811,1815,1817,1821,1824,1829,1832,1836,1841,1844,1847,1851,1855,1858,1863,1865,1868,1873,1876,1880,1883,1886,1889,1894,1897,1900,1903,1906,1908,1911,1914,1917,1922,1926,1930,1933,1937,1940,1945,1948,1952,1955,1958,1962,1966,1969,1972,1977,1980,1982],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3029,37.3207,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",37.33,37.375,37.295,0.04,0.11,681791.861219,2092,37.3281,{"date":195,"open":25,"high":196,"low":25,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",37.3,37.28,-0.01,-0.03,839465.2132,2435,37.2455,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":199,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",37.43,37.4301,37.24,37.29,-0.08,610809.57516,3127,37.2986,{"date":214,"open":215,"high":216,"low":217,"close":20,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",37.17,37.365,37.12,-0.1,-0.27,1256404.350196,3829,37.2696,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",37.5,37.505,37.35,37.42,-0.04,-0.11,723531.453838,2623,37.4014,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":199,"percent_change":209,"volume":239,"transactions":240,"vwap":241},"2026-09-29",37.47,37.355,37.46,783874.3086,2804,37.4111,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":105,"volume":249,"transactions":250,"vwap":251},"2026-09-28",37.52,37.585,37.45,37.49,-0.18,721121.656294,2865,37.4959,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":71,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",37.62,37.68,37.545,37.67,0.19,2580553.906452,1927,37.5684,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":248,"percent_change":105,"volume":268,"transactions":269,"vwap":270},"2026-09-24",37.79,37.805,37.59,37.6,998955.26691,4344,37.6622,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",37.96,37.98,37.74,37.78,-0.278,-0.73,1918331.747098,4254,37.7914,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":71,"volume":289,"transactions":290,"vwap":291},"2026-09-22",38.07,38.08,37.97,38.058,0.028,386037.291272,1872,38.0315,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":71,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",37.87,38.05,38.03,0.18,290115.139778,1827,38.0266,{"date":302,"open":303,"high":303,"low":273,"close":273,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",38.02,-0.14,-0.37,398139.115699,1982,37.988,{"date":310,"open":285,"high":311,"low":295,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",38.12,38.1,0.14,0.37,1193422.711767,2081,38.0794,{"date":319,"open":295,"high":320,"low":321,"close":273,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",38.11,37.945,-0.06,-0.16,532976.850334,2021,38.0503,{"date":328,"open":303,"high":295,"low":274,"close":303,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",-0.05,-0.13,871111.13271,2574,38.0182,{"date":335,"open":295,"high":336,"low":337,"close":284,"change":329,"percent_change":330,"volume":338,"transactions":339,"vwap":340},"2026-09-14",38.155,37.99,832283.106444,2165,38.0799,{"date":342,"open":343,"high":344,"low":345,"close":311,"change":329,"percent_change":330,"volume":346,"transactions":347,"vwap":348},"2026-09-11",38.18,38.205,38.09,341035.151809,1506,38.1419,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":37,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",38.22,38.28,38.1401,38.17,-0.57,542226.556561,1871,38.1856,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":230,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",38.48,38.4971,38.365,38.39,-0.29,509243.907555,1925,38.4186,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":198,"percent_change":199,"volume":375,"transactions":376,"vwap":377},"2026-09-08",38.51,38.53,38.4632,38.5,239587.569737,1487,38.4991,{"date":379,"open":374,"high":372,"low":380,"close":371,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",38.49,0.03,0.08,466446.848655,1469,38.5082,{"date":387,"open":388,"high":388,"low":389,"close":361,"change":21,"percent_change":22,"volume":390,"transactions":391,"vwap":392},"2026-09-03",38.57,38.475,568067.429405,2703,38.521,{"date":394,"open":380,"high":380,"low":395,"close":396,"change":198,"percent_change":199,"volume":397,"transactions":398,"vwap":399},"2026-09-02",38.43,38.46,558012.198495,3132,38.4496,{"date":401,"open":380,"high":402,"low":396,"close":403,"change":365,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",38.55,38.47,-0.75,834812.114334,2251,38.4858,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":144,"percent_change":329,"volume":413,"transactions":414,"vwap":415},"2026-08-31",38.77,38.73,38.76,509213.767628,1933,38.7446,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":230,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",38.9,38.96,38.765,38.78,-0.28,306156.080902,1338,38.8336,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":199,"percent_change":209,"volume":432,"transactions":433,"vwap":434},"2026-08-27",38.91,38.935,38.8723,38.89,266047.0288,1431,38.9069,{"date":436,"open":437,"high":438,"low":439,"close":437,"change":229,"percent_change":218,"volume":440,"transactions":441,"vwap":442},"2026-08-26",38.92,38.93,38.88,361930.42885,2032,38.9039,{"date":444,"open":418,"high":445,"low":446,"close":419,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",38.9768,38.87,0.12,0.31,720280.080445,2089,38.9261,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":71,"percent_change":297,"volume":457,"transactions":458,"vwap":459},"2026-08-24",38.8,38.85,38.84,790979.05595,1865,38.8393,{"date":461,"open":454,"high":462,"low":412,"close":410,"change":329,"percent_change":330,"volume":463,"transactions":464,"vwap":465},"2026-08-21",38.815,253471.49147,1345,38.7779,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":218,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",38.81,38.835,38.775,38.82,-0.26,361541.876615,1520,38.8065,{"date":477,"open":438,"high":478,"low":479,"close":437,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",38.934,38.845,0.1,0.26,997020.367949,2166,38.8976,{"date":486,"open":412,"high":487,"low":488,"close":471,"change":489,"percent_change":189,"volume":490,"transactions":491,"vwap":492},"2026-08-18",38.83,38.7531,0.015,420312.518474,1255,38.8154,{"date":494,"open":471,"high":495,"low":454,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",38.8491,38.805,-0.035,-0.09,245941.057207,1292,38.8238,{"date":503,"open":428,"high":504,"low":505,"close":456,"change":322,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",38.925,38.8301,-0.15,404422.324954,2388,38.8517,{"date":511,"open":418,"high":512,"low":513,"close":418,"change":480,"percent_change":481,"volume":514,"transactions":500,"vwap":442},"2026-08-13",38.9656,38.885,364141.951229,{"date":516,"open":455,"high":517,"low":518,"close":454,"change":22,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",38.86,38.7834,0.13,283386.176335,1008,38.8095,{"date":524,"open":421,"high":471,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",38.75,0.025,0.06,372044.750256,1934,38.7776,{"date":532,"open":410,"high":454,"low":533,"close":534,"change":535,"percent_change":219,"volume":536,"transactions":537,"vwap":538},"2026-08-10",38.72,38.725,-0.105,229487.240684,1195,38.742,{"date":540,"open":439,"high":439,"low":541,"close":487,"change":22,"percent_change":519,"volume":542,"transactions":543,"vwap":544},"2026-08-07",38.8001,511735.257504,1701,38.8308,{"date":546,"open":468,"high":487,"low":525,"close":421,"change":547,"percent_change":248,"volume":548,"transactions":549,"vwap":550},"2026-08-06",-0.07,306901.179063,1621,38.7892,{"date":552,"open":487,"high":446,"low":468,"close":455,"change":21,"percent_change":22,"volume":553,"transactions":554,"vwap":555},"2026-08-05",486185.350781,1821,38.8492,{"date":557,"open":454,"high":469,"low":558,"close":487,"change":297,"percent_change":72,"volume":559,"transactions":260,"vwap":560},"2026-08-04",38.7731,296895.114152,38.8076,{"date":562,"open":563,"high":564,"low":565,"close":563,"change":230,"percent_change":422,"volume":566,"transactions":567,"vwap":568},"2026-08-03",38.65,38.66,38.61,446186.380451,2622,38.6346,{"date":570,"open":421,"high":571,"low":572,"close":412,"change":209,"percent_change":45,"volume":573,"transactions":574,"vwap":575},"2026-07-31",38.795,38.695,1196661.226763,1948,38.7197,{"date":577,"open":446,"high":428,"low":487,"close":456,"change":578,"percent_change":381,"volume":579,"transactions":580,"vwap":581},"2026-07-30",0.01,848451.018318,3183,38.8598,{"date":583,"open":446,"high":584,"low":585,"close":487,"change":209,"percent_change":45,"volume":586,"transactions":587,"vwap":588},"2026-07-29",38.929,38.7935,725506.996106,3055,38.8361,{"date":590,"open":455,"high":591,"low":479,"close":428,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",38.956439,0.09,0.23,333192.045957,1837,38.9155,{"date":598,"open":487,"high":517,"low":599,"close":471,"change":22,"percent_change":519,"volume":600,"transactions":601,"vwap":602},"2026-07-27",38.79,698479.913966,2684,38.8258,{"date":604,"open":411,"high":469,"low":411,"close":410,"change":22,"percent_change":519,"volume":605,"transactions":606,"vwap":607},"2026-07-24",673769.149188,2053,38.7772,{"date":609,"open":533,"high":610,"low":611,"close":533,"change":218,"percent_change":472,"volume":612,"transactions":613,"vwap":614},"2026-07-23",38.74,38.7,338204.562031,2328,38.7211,{"date":616,"open":437,"high":437,"low":471,"close":471,"change":230,"percent_change":422,"volume":617,"transactions":618,"vwap":619},"2026-07-22",2282146.621372,2200,38.8683,{"date":621,"open":622,"high":623,"low":437,"close":438,"change":330,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",39.01,39.02,-0.33,1775892.985214,2206,38.9338,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":156,"volume":635,"transactions":636,"vwap":637},"2026-07-20",39.09,39.11,39.015,39.06,-0.095,229281.974198,1517,39.0495,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":578,"volume":645,"transactions":646,"vwap":647},"2026-07-17",39.2,39.239,39.1428,39.155,0.005,222442.227648,1161,39.178,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":198,"volume":653,"transactions":654,"vwap":655},"2026-07-16",39.08,39.15,-0.005,434770.800338,1481,39.1215,{"date":657,"open":658,"high":659,"low":658,"close":643,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-15",39.1,39.1982,0.085,0.22,395455.168051,1447,39.1529,{"date":666,"open":658,"high":667,"low":668,"close":669,"change":71,"percent_change":297,"volume":670,"transactions":671,"vwap":672},"2026-07-14",39.1451,39.0505,39.07,382484.413152,1656,39.0821,{"date":674,"open":658,"high":658,"low":675,"close":676,"change":323,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",38.99,39,-0.41,292546.238605,1832,39.0292,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-10",39.17,39.197,39.13,39.16,0,255100,{"date":690,"open":686,"high":691,"low":643,"close":686,"change":21,"percent_change":22,"volume":692,"transactions":9,"vwap":686},"2026-07-09",39.24,494600,{"date":694,"open":695,"high":651,"low":696,"close":695,"change":329,"percent_change":330,"volume":697,"transactions":9,"vwap":695},"2026-07-08",39.14,39.080002,390600,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":323,"percent_change":677,"volume":704,"transactions":9,"vwap":703},"2026-07-07",39.27,39.29,39.18,39.19,458700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":489,"percent_change":189,"volume":711,"transactions":9,"vwap":710},"2026-07-06",39.34,39.355,39.31,39.35,281700,{"date":713,"open":714,"high":715,"low":701,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-02",39.32,39.37,39.335,0.095,0.24,423200,{"date":721,"open":640,"high":722,"low":640,"close":691,"change":723,"percent_change":125,"volume":724,"transactions":9,"vwap":691},"2026-07-01",39.28,-0.23,705800,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":330,"percent_change":624,"volume":730,"transactions":9,"vwap":729},"2026-06-30",39.57,39.46,39.47,284800,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":382,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",39.56,39.6,39.55,0.2,359000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":22,"percent_change":519,"volume":744,"transactions":9,"vwap":743},"2026-06-26",39.48,39.545,39.475,39.52,299500,{"date":746,"open":747,"high":748,"low":749,"close":729,"change":527,"percent_change":750,"volume":751,"transactions":9,"vwap":729},"2026-06-25",39.5,39.535,39.461,0.15,358300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":258,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-24",39.38,39.44,39.375,39.41,0.48,475500,{"date":761,"open":762,"high":763,"low":640,"close":764,"change":322,"percent_change":506,"volume":765,"transactions":9,"vwap":764},"2026-06-23",39.33,39.367,39.22,2251700,{"date":767,"open":701,"high":762,"low":768,"close":722,"change":209,"percent_change":769,"volume":770,"transactions":9,"vwap":722},"2026-06-22",39.255,-0.2,319400,{"date":772,"open":754,"high":773,"low":774,"close":775,"change":480,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-18",39.43,39.345,39.36,0.25,327500,{"date":779,"open":773,"high":729,"low":780,"close":780,"change":769,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-17",39.26,-0.51,603300,{"date":784,"open":785,"high":786,"low":787,"close":728,"change":189,"percent_change":480,"volume":788,"transactions":9,"vwap":728},"2026-06-16",39.45,39.49,39.425,341100,{"date":790,"open":785,"high":791,"low":757,"close":792,"change":381,"percent_change":382,"volume":793,"transactions":9,"vwap":792},"2026-06-15",39.486,39.42,288700,{"date":795,"open":710,"high":796,"low":701,"close":797,"change":71,"percent_change":297,"volume":798,"transactions":9,"vwap":797},"2026-06-12",39.395,39.39,1287000,{"date":800,"open":685,"high":792,"low":801,"close":714,"change":258,"percent_change":802,"volume":803,"transactions":9,"vwap":714},"2026-06-11",39.125,0.49,503000,{"date":805,"open":686,"high":703,"low":806,"close":685,"change":144,"percent_change":329,"volume":807,"transactions":9,"vwap":685},"2026-06-10",39.115,377600,{"date":809,"open":651,"high":810,"low":631,"close":651,"change":71,"percent_change":297,"volume":811,"transactions":9,"vwap":651},"2026-06-09",39.185,514300,{"date":813,"open":695,"high":683,"low":669,"close":696,"change":329,"percent_change":330,"volume":814,"transactions":9,"vwap":696},"2026-06-08",262100,{"date":816,"open":640,"high":817,"low":630,"close":685,"change":769,"percent_change":781,"volume":818,"transactions":9,"vwap":685},"2026-06-05",39.215,727800,{"date":820,"open":715,"high":754,"low":762,"close":762,"change":189,"percent_change":480,"volume":821,"transactions":9,"vwap":762},"2026-06-04",257600,{"date":823,"open":700,"high":714,"low":824,"close":701,"change":209,"percent_change":769,"volume":825,"transactions":9,"vwap":701},"2026-06-03",39.25,297000,{"date":827,"open":828,"high":828,"low":829,"close":715,"change":578,"percent_change":381,"volume":830,"transactions":9,"vwap":715},"2026-06-02",39.4,39.3,523700,{"date":832,"open":780,"high":715,"low":768,"close":775,"change":37,"percent_change":833,"volume":834,"transactions":9,"vwap":775},"2026-06-01",-0.56,553700,{"date":836,"open":837,"high":838,"low":839,"close":837,"change":22,"percent_change":519,"volume":840,"transactions":9,"vwap":837},"2026-05-29",39.58,39.63,39.555,323500,{"date":842,"open":729,"high":727,"low":755,"close":843,"change":527,"percent_change":750,"volume":844,"transactions":9,"vwap":843},"2026-05-28",39.53,363100,{"date":846,"open":728,"high":747,"low":755,"close":729,"change":22,"percent_change":519,"volume":847,"transactions":9,"vwap":729},"2026-05-27",428100,{"date":849,"open":773,"high":850,"low":715,"close":792,"change":190,"percent_change":851,"volume":852,"transactions":9,"vwap":792},"2026-05-26",39.436,0.28,263400,{"date":854,"open":707,"high":710,"low":764,"close":709,"change":21,"percent_change":22,"volume":855,"transactions":9,"vwap":709},"2026-05-22",303000,{"date":857,"open":683,"high":858,"low":685,"close":701,"change":22,"percent_change":519,"volume":859,"transactions":9,"vwap":701},"2026-05-21",39.308,427200,{"date":861,"open":862,"high":863,"low":864,"close":691,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":691},"2026-05-20",39.060001,39.275,39.044998,0.21,0.54,408800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":120,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-19",39.0099983,39.084999,38.965,39.029999,-0.31,447200,{"date":877,"open":702,"high":878,"low":879,"close":651,"change":199,"percent_change":209,"volume":880,"transactions":9,"vwap":651},"2026-05-18",39.216,39.099998,863500,{"date":882,"open":883,"high":884,"low":885,"close":702,"change":45,"percent_change":886,"volume":887,"transactions":9,"vwap":702},"2026-05-15",39.21,39.235,39.152,-0.53,398900,{"date":889,"open":890,"high":890,"low":797,"close":797,"change":199,"percent_change":209,"volume":891,"transactions":9,"vwap":797},"2026-05-14",39.51,312600,{"date":893,"open":828,"high":773,"low":708,"close":792,"change":381,"percent_change":382,"volume":894,"transactions":9,"vwap":792},"2026-05-13",209300,{"date":896,"open":757,"high":787,"low":754,"close":797,"change":120,"percent_change":100,"volume":897,"transactions":9,"vwap":797},"2026-05-12",228400,{"date":899,"open":727,"high":734,"low":890,"close":890,"change":230,"percent_change":422,"volume":900,"transactions":9,"vwap":890},"2026-05-11",367800,{"date":902,"open":903,"high":904,"low":734,"close":903,"change":189,"percent_change":480,"volume":905,"transactions":9,"vwap":903},"2026-05-08",39.62,39.64,518800,{"date":907,"open":908,"high":908,"low":909,"close":837,"change":209,"percent_change":769,"volume":910,"transactions":9,"vwap":837},"2026-05-07",39.73,39.556,271700,{"date":912,"open":913,"high":914,"low":903,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-06",39.68,39.7,39.66,0.16,0.41,833900,{"date":920,"open":747,"high":741,"low":786,"close":747,"change":578,"percent_change":381,"volume":921,"transactions":9,"vwap":747},"2026-05-05",415500,{"date":923,"open":733,"high":733,"low":787,"close":786,"change":120,"percent_change":100,"volume":924,"transactions":9,"vwap":786},"2026-05-04",271400,{"date":926,"open":837,"high":927,"low":928,"close":929,"change":330,"percent_change":624,"volume":930,"transactions":9,"vwap":929},"2026-05-01",39.69,39.566,39.61,258000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":527,"percent_change":750,"volume":937,"transactions":9,"vwap":936},"2026-04-30",39.75,39.77,39.71,39.74,320900,{"date":939,"open":934,"high":934,"low":940,"close":913,"change":323,"percent_change":941,"volume":942,"transactions":9,"vwap":913},"2026-04-29",39.65,-0.4,261300,{"date":944,"open":945,"high":946,"low":947,"close":945,"change":199,"percent_change":209,"volume":948,"transactions":9,"vwap":945},"2026-04-28",39.84,39.859,39.805,352400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":329,"percent_change":330,"volume":955,"transactions":9,"vwap":954},"2026-04-27",39.89,39.92,39.85,39.87,404400,{"date":957,"open":953,"high":958,"low":959,"close":952,"change":22,"percent_change":519,"volume":960,"transactions":9,"vwap":952},"2026-04-24",39.93,39.83,386000,{"date":962,"open":958,"high":963,"low":964,"close":954,"change":229,"percent_change":218,"volume":965,"transactions":9,"vwap":954},"2026-04-23",39.94,39.815,387100,{"date":967,"open":968,"high":969,"low":951,"close":970,"change":189,"percent_change":480,"volume":971,"transactions":9,"vwap":970},"2026-04-22",39.96,39.97,39.91,186900,{"date":973,"open":968,"high":974,"low":954,"close":954,"change":330,"percent_change":624,"volume":975,"transactions":9,"vwap":954},"2026-04-21",39.977,268700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":21,"percent_change":22,"volume":982,"transactions":9,"vwap":981},"2026-04-20",40.0099983,40.02,39.965,40,338500,{"date":984,"open":985,"high":986,"low":987,"close":985,"change":313,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-17",39.98,40.040001,39.975,0.35,253400,{"date":991,"open":970,"high":970,"low":992,"close":945,"change":229,"percent_change":218,"volume":993,"transactions":9,"vwap":945},"2026-04-16",39.825,242900,{"date":995,"open":996,"high":996,"low":953,"close":997,"change":198,"percent_change":199,"volume":998,"transactions":9,"vwap":997},"2026-04-15",39.9,39.88,259900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":951,"change":382,"percent_change":736,"volume":840,"transactions":9,"vwap":951},"2026-04-14",39.82,39.915,39.81,{"date":1005,"open":933,"high":1001,"low":1006,"close":1003,"change":527,"percent_change":750,"volume":1007,"transactions":9,"vwap":1003},"2026-04-13",39.723,221600,{"date":1009,"open":1010,"high":1011,"low":908,"close":933,"change":329,"percent_change":330,"volume":1012,"transactions":9,"vwap":933},"2026-04-10",39.78,39.795,341600,{"date":1014,"open":934,"high":953,"low":1015,"close":1016,"change":189,"percent_change":480,"volume":1017,"transactions":9,"vwap":1016},"2026-04-09",39.72,39.8,302900,{"date":1019,"open":954,"high":954,"low":933,"close":1020,"change":71,"percent_change":297,"volume":1021,"transactions":9,"vwap":1020},"2026-04-08",39.76,1028800,{"date":1023,"open":904,"high":927,"low":741,"close":927,"change":71,"percent_change":297,"volume":1024,"transactions":9,"vwap":927},"2026-04-07",277900,{"date":1026,"open":903,"high":1027,"low":734,"close":903,"change":229,"percent_change":218,"volume":1028,"transactions":9,"vwap":903},"2026-04-06",39.675,329600,{"date":1030,"open":733,"high":927,"low":733,"close":915,"change":382,"percent_change":736,"volume":1031,"transactions":9,"vwap":915},"2026-04-02",441700,{"date":1033,"open":727,"high":1034,"low":1035,"close":837,"change":506,"percent_change":1036,"volume":1037,"transactions":9,"vwap":837},"2026-04-01",39.645,39.565,-0.38,519900,{"date":1039,"open":908,"high":1003,"low":1040,"close":908,"change":592,"percent_change":593,"volume":1041,"transactions":9,"vwap":908},"2026-03-31",39.695,326000,{"date":1043,"open":940,"high":1044,"low":838,"close":904,"change":297,"percent_change":1045,"volume":1046,"transactions":9,"vwap":904},"2026-03-30",39.708,0.46,411700,{"date":1048,"open":797,"high":743,"low":754,"close":728,"change":198,"percent_change":199,"volume":1049,"transactions":9,"vwap":728},"2026-03-27",1041700,{"date":1051,"open":1052,"high":1034,"low":728,"close":729,"change":723,"percent_change":125,"volume":1053,"transactions":9,"vwap":729},"2026-03-26",39.59,468600,{"date":1055,"open":927,"high":1056,"low":1057,"close":914,"change":916,"percent_change":1058,"volume":1059,"transactions":9,"vwap":914},"2026-03-25",39.725,39.655,0.4,370800,{"date":1061,"open":747,"high":1062,"low":729,"close":1063,"change":120,"percent_change":100,"volume":1064,"transactions":9,"vwap":1063},"2026-03-24",39.628,39.54,431600,{"date":1066,"open":903,"high":1067,"low":727,"close":915,"change":592,"percent_change":593,"volume":1068,"transactions":9,"vwap":915},"2026-03-23",39.755,873700,{"date":1070,"open":935,"high":1071,"low":1035,"close":727,"change":422,"percent_change":1072,"volume":1073,"transactions":9,"vwap":727},"2026-03-20",39.715,-0.7,390400,{"date":1075,"open":933,"high":1076,"low":927,"close":953,"change":229,"percent_change":218,"volume":1077,"transactions":9,"vwap":953},"2026-03-19",39.895,484900,{"date":1079,"open":985,"high":1080,"low":997,"close":951,"change":323,"percent_change":941,"volume":1081,"transactions":9,"vwap":951},"2026-03-18",40.014999,283600,{"date":1083,"open":979,"high":1084,"low":979,"close":1085,"change":592,"percent_change":593,"volume":1086,"transactions":9,"vwap":1085},"2026-03-17",40.064999,40.049999,301600,{"date":1088,"open":1089,"high":1090,"low":952,"close":968,"change":313,"percent_change":988,"volume":1091,"transactions":9,"vwap":968},"2026-03-16",39.95,39.988,317000,{"date":1093,"open":958,"high":963,"low":1094,"close":1001,"change":209,"percent_change":769,"volume":1095,"transactions":9,"vwap":1001},"2026-03-13",39.813,491100,{"date":1097,"open":968,"high":1098,"low":1099,"close":996,"change":304,"percent_change":149,"volume":1100,"transactions":9,"vwap":996},"2026-03-12",39.987,39.843,303900,{"date":1102,"open":1103,"high":1104,"low":979,"close":986,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":986},"2026-03-11",40.11,40.13,-0.17,-0.42,298000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":498,"percent_change":37,"volume":1114,"transactions":9,"vwap":1113},"2026-03-10",40.28,40.29,40.192,40.21,432500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":190,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-09",40.15,40.306,40.135,40.3,0.27,558600,{"date":1124,"open":1117,"high":1125,"low":1104,"close":1126,"change":547,"percent_change":1105,"volume":1127,"transactions":9,"vwap":1126},"2026-03-06",40.285,40.19,802100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":498,"percent_change":37,"volume":1134,"transactions":9,"vwap":1133},"2026-03-05",40.24,40.275,40.212,40.26,584800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":144,"percent_change":329,"volume":1141,"transactions":9,"vwap":1140},"2026-03-04",40.39,40.397,40.34,40.35,488500,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":547,"percent_change":1105,"volume":1147,"transactions":9,"vwap":1146},"2026-03-03",40.25,40.41,40.37,317500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":874,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-02",40.47,40.487,40.4,40.44,-0.76,318600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":592,"percent_change":661,"volume":1162,"transactions":9,"vwap":1161},"2026-02-27",40.73,40.775,40.72,40.75,412400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":189,"percent_change":480,"volume":1169,"transactions":9,"vwap":1168},"2026-02-26",40.61,40.67,40.59,40.66,286800,{"date":1171,"open":1167,"high":1172,"low":1173,"close":1174,"change":199,"percent_change":547,"volume":1175,"transactions":9,"vwap":1174},"2026-02-25",40.635,40.58,40.62,214100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":381,"percent_change":71,"volume":1181,"transactions":9,"vwap":1179},"2026-02-24",40.63,40.65,40.605,495400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1174,"change":71,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1174},"2026-02-23",40.56,40.648,40.55,0.17,192600,{"date":1190,"open":1191,"high":1186,"low":1192,"close":1186,"change":21,"percent_change":22,"volume":1193,"transactions":9,"vwap":1186},"2026-02-20",40.54,40.49,423500,{"date":1195,"open":1196,"high":1186,"low":1197,"close":1198,"change":687,"percent_change":687,"volume":1199,"transactions":9,"vwap":1198},"2026-02-19",40.5,40.495,40.53,534000,{"date":1201,"open":1202,"high":1184,"low":1196,"close":1198,"change":329,"percent_change":120,"volume":1203,"transactions":9,"vwap":1198},"2026-02-18",40.52,566500,{"date":1205,"open":1173,"high":1180,"low":140,"close":1173,"change":687,"percent_change":687,"volume":1206,"transactions":9,"vwap":1173},"2026-02-17",375900,{"date":1208,"open":1186,"high":1209,"low":1198,"close":1173,"change":313,"percent_change":988,"volume":1210,"transactions":9,"vwap":1173},"2026-02-13",40.595,424700,{"date":1212,"open":1139,"high":1213,"low":1214,"close":1153,"change":447,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1153},"2026-02-12",40.46,40.33,0.3,348900,{"date":1218,"open":1120,"high":1146,"low":1111,"close":1219,"change":547,"percent_change":1105,"volume":1220,"transactions":9,"vwap":1219},"2026-02-11",40.32,406500,{"date":1222,"open":1223,"high":1152,"low":1224,"close":1137,"change":480,"percent_change":776,"volume":1225,"transactions":9,"vwap":1137},"2026-02-10",40.36,40.351,233500,{"date":1227,"open":1133,"high":1228,"low":1130,"close":1111,"change":687,"percent_change":687,"volume":1229,"transactions":9,"vwap":1111},"2026-02-09",40.297,338200,{"date":1231,"open":1232,"high":1232,"low":1144,"close":1111,"change":578,"percent_change":21,"volume":1233,"transactions":9,"vwap":1111},"2026-02-06",40.31,339800,{"date":1235,"open":1113,"high":1236,"low":1237,"close":1110,"change":916,"percent_change":1058,"volume":1238,"transactions":9,"vwap":1110},"2026-02-05",40.286,40.16,495900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":578,"percent_change":21,"volume":1245,"transactions":9,"vwap":1244},"2026-02-04",40.09,40.14,40.07,40.12,374700,{"date":1247,"open":1243,"high":1244,"low":1243,"close":1103,"change":198,"percent_change":144,"volume":1248,"transactions":9,"vwap":1103},"2026-02-03",361200,{"date":1250,"open":1237,"high":1251,"low":1243,"close":1244,"change":248,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1244},"2026-02-02",40.17,-0.45,426600,{"date":1255,"open":1219,"high":1139,"low":1120,"close":1120,"change":687,"percent_change":687,"volume":1256,"transactions":9,"vwap":1120},"2026-01-30",327800,{"date":1258,"open":1144,"high":1259,"low":1144,"close":1120,"change":687,"percent_change":687,"volume":1260,"transactions":9,"vwap":1120},"2026-01-29",40.335,599700,{"date":1262,"open":1111,"high":1232,"low":1263,"close":1120,"change":687,"percent_change":687,"volume":1264,"transactions":9,"vwap":1120},"2026-01-28",40.245,523600,{"date":1266,"open":1219,"high":1140,"low":1120,"close":1120,"change":144,"percent_change":329,"volume":1267,"transactions":9,"vwap":1120},"2026-01-27",421500,{"date":1269,"open":1232,"high":1214,"low":1111,"close":1219,"change":22,"percent_change":447,"volume":1270,"transactions":9,"vwap":1219},"2026-01-26",312100,{"date":1272,"open":1273,"high":1274,"low":1113,"close":1274,"change":381,"percent_change":71,"volume":1275,"transactions":9,"vwap":1274},"2026-01-23",40.22,40.27,417000,{"date":1277,"open":1113,"high":1278,"low":1279,"close":1130,"change":21,"percent_change":22,"volume":1280,"transactions":9,"vwap":1130},"2026-01-22",40.257,40.185,298800,{"date":1282,"open":1283,"high":1284,"low":1117,"close":1273,"change":382,"percent_change":736,"volume":1285,"transactions":9,"vwap":1273},"2026-01-21",40.18,40.23,456500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1242,"change":120,"percent_change":100,"volume":1290,"transactions":9,"vwap":1242},"2026-01-20",40.080002,40.187,408700,{"date":1292,"open":1232,"high":1232,"low":1130,"close":1133,"change":547,"percent_change":1105,"volume":1293,"transactions":9,"vwap":1133},"2026-01-16",322200,{"date":1295,"open":1137,"high":1137,"low":1296,"close":1214,"change":547,"percent_change":1105,"volume":1297,"transactions":9,"vwap":1214},"2026-01-15",40.325,452500,{"date":1299,"open":1139,"high":1152,"low":1300,"close":1152,"change":382,"percent_change":736,"volume":1301,"transactions":9,"vwap":1152},"2026-01-14",40.334,306500,{"date":1303,"open":1139,"high":1140,"low":1120,"close":1219,"change":21,"percent_change":22,"volume":1304,"transactions":9,"vwap":1219},"2026-01-13",287700,{"date":1306,"open":1111,"high":1140,"low":1131,"close":1120,"change":322,"percent_change":506,"volume":1307,"transactions":9,"vwap":1120},"2026-01-12",343200,{"date":1309,"open":1120,"high":1310,"low":1110,"close":1223,"change":527,"percent_change":750,"volume":1311,"transactions":9,"vwap":1223},"2026-01-09",40.387,781000,{"date":1313,"open":1111,"high":1214,"low":1314,"close":1120,"change":322,"percent_change":506,"volume":1315,"transactions":9,"vwap":1120},"2026-01-08",40.283,272300,{"date":1317,"open":1146,"high":1318,"low":1274,"close":1223,"change":381,"percent_change":71,"volume":1319,"transactions":9,"vwap":1223},"2026-01-07",40.377,300300,{"date":1321,"open":1120,"high":1139,"low":1144,"close":1214,"change":687,"percent_change":687,"volume":1322,"transactions":9,"vwap":1214},"2026-01-06",393700,{"date":1324,"open":1110,"high":1139,"low":1274,"close":1214,"change":382,"percent_change":736,"volume":1325,"transactions":9,"vwap":1214},"2026-01-05",375300,{"date":1327,"open":1111,"high":1111,"low":1284,"close":1144,"change":687,"percent_change":687,"volume":1328,"transactions":9,"vwap":1144},"2026-01-02",318200,{"date":1330,"open":1111,"high":1296,"low":1331,"close":1144,"change":498,"percent_change":37,"volume":1332,"transactions":9,"vwap":1144},"2025-12-31",40.242,411500,{"date":1334,"open":1219,"high":1140,"low":1111,"close":1139,"change":381,"percent_change":71,"volume":1335,"transactions":9,"vwap":1139},"2025-12-30",384400,{"date":1337,"open":1232,"high":1139,"low":1338,"close":1232,"change":21,"percent_change":22,"volume":1339,"transactions":9,"vwap":1232},"2025-12-29",40.301,335300,{"date":1341,"open":1120,"high":1219,"low":1342,"close":1111,"change":381,"percent_change":71,"volume":1343,"transactions":9,"vwap":1111},"2025-12-26",40.261,272500,{"date":1345,"open":1273,"high":1274,"low":1346,"close":1133,"change":527,"percent_change":750,"volume":1347,"transactions":9,"vwap":1133},"2025-12-24",40.205,196900,{"date":1349,"open":1244,"high":1346,"low":1244,"close":1350,"change":1351,"percent_change":229,"volume":1352,"transactions":9,"vwap":1350},"2025-12-23",40.2,-0.015,540300,{"date":1354,"open":1273,"high":1284,"low":1112,"close":1355,"change":1351,"percent_change":229,"volume":1356,"transactions":9,"vwap":1355},"2025-12-22",40.215,311400,{"date":1358,"open":1284,"high":1133,"low":1113,"close":1284,"change":199,"percent_change":547,"volume":1359,"transactions":9,"vwap":1284},"2025-12-19",305600,{"date":1361,"open":1130,"high":1362,"low":1363,"close":1133,"change":506,"percent_change":305,"volume":1364,"transactions":9,"vwap":1133},"2025-12-18",40.265,40.214,359200,{"date":1366,"open":1367,"high":1368,"low":1146,"close":1145,"change":687,"percent_change":687,"volume":1369,"transactions":9,"vwap":1145},"2025-12-17",40.38,40.42,307500,{"date":1371,"open":1232,"high":1368,"low":1232,"close":1145,"change":592,"percent_change":661,"volume":1372,"transactions":9,"vwap":1145},"2025-12-16",342700,{"date":1374,"open":1140,"high":1367,"low":1219,"close":1219,"change":21,"percent_change":22,"volume":1375,"transactions":9,"vwap":1219},"2025-12-15",446700,{"date":1377,"open":1133,"high":1232,"low":1133,"close":1120,"change":322,"percent_change":506,"volume":1378,"transactions":9,"vwap":1120},"2025-12-12",350000,{"date":1380,"open":1368,"high":1153,"low":1223,"close":1223,"change":687,"percent_change":687,"volume":1381,"transactions":9,"vwap":1223},"2025-12-11",678800,{"date":1383,"open":1284,"high":1137,"low":1273,"close":1223,"change":190,"percent_change":1121,"volume":1384,"transactions":9,"vwap":1223},"2025-12-10",590600,{"date":1386,"open":1214,"high":1139,"low":1130,"close":1144,"change":322,"percent_change":506,"volume":1387,"transactions":9,"vwap":1144},"2025-12-09",974900,{"date":1389,"open":1140,"high":1140,"low":1144,"close":1232,"change":229,"percent_change":218,"volume":1390,"transactions":9,"vwap":1232},"2025-12-08",257900,{"date":1392,"open":1145,"high":1145,"low":1214,"close":1140,"change":547,"percent_change":1105,"volume":1393,"transactions":9,"vwap":1140},"2025-12-05",300200,{"date":1395,"open":1153,"high":1396,"low":1152,"close":1368,"change":498,"percent_change":37,"volume":1397,"transactions":9,"vwap":1368},"2025-12-04",40.4699,365606,{"date":1399,"open":1400,"high":1202,"low":1401,"close":1402,"change":382,"percent_change":736,"volume":1403,"transactions":9,"vwap":1402},"2025-12-03",40.48,40.45,40.51,631400,{"date":1405,"open":1152,"high":1406,"low":1367,"close":1407,"change":189,"percent_change":480,"volume":1408,"transactions":9,"vwap":1407},"2025-12-02",40.435,40.43,262033,{"date":1410,"open":1137,"high":1411,"low":1412,"close":1137,"change":874,"percent_change":1154,"volume":1413,"transactions":9,"vwap":1137},"2025-12-01",40.417,40.374,248400,{"date":1415,"open":1416,"high":1417,"low":1168,"close":1418,"change":199,"percent_change":547,"volume":1419,"transactions":9,"vwap":1418},"2025-11-28",40.71,40.719,40.7,128300,{"date":1421,"open":1166,"high":1158,"low":1422,"close":1158,"change":21,"percent_change":22,"volume":1423,"transactions":9,"vwap":1158},"2025-11-26",40.639,330000,{"date":1425,"open":1179,"high":1426,"low":1427,"close":1416,"change":22,"percent_change":447,"volume":1428,"transactions":9,"vwap":1416},"2025-11-25",40.74,40.64,456800,{"date":1430,"open":1178,"high":1168,"low":1431,"close":1168,"change":527,"percent_change":750,"volume":1432,"transactions":9,"vwap":1168},"2025-11-24",40.604,359300,{"date":1434,"open":1435,"high":1180,"low":1191,"close":1435,"change":190,"percent_change":1121,"volume":1436,"transactions":9,"vwap":1435},"2025-11-21",40.6,225000,{"date":1438,"open":1400,"high":1439,"low":1150,"close":1192,"change":22,"percent_change":447,"volume":1440,"transactions":9,"vwap":1192},"2025-11-20",40.525,302700,{"date":1442,"open":1400,"high":1443,"low":1444,"close":1153,"change":144,"percent_change":329,"volume":1445,"transactions":9,"vwap":1153},"2025-11-19",40.497,40.424,324600,{"date":1447,"open":1400,"high":1192,"low":1145,"close":1213,"change":71,"percent_change":1187,"volume":1448,"transactions":9,"vwap":1213},"2025-11-18",314400,{"date":1450,"open":1137,"high":1407,"low":1137,"close":1137,"change":198,"percent_change":144,"volume":1451,"transactions":9,"vwap":1137},"2025-11-17",287600,{"date":1453,"open":1192,"high":1197,"low":1367,"close":1152,"change":144,"percent_change":329,"volume":1454,"transactions":9,"vwap":1152},"2025-11-14",285700,{"date":1456,"open":1153,"high":1457,"low":1368,"close":1368,"change":218,"percent_change":161,"volume":1458,"transactions":9,"vwap":1368},"2025-11-13",40.486,371800,{"date":1460,"open":1402,"high":1461,"low":1462,"close":1202,"change":198,"percent_change":144,"volume":1463,"transactions":9,"vwap":1202},"2025-11-12",40.539,40.492,255300,{"date":1465,"open":1196,"high":1186,"low":1150,"close":1198,"change":480,"percent_change":776,"volume":1466,"transactions":9,"vwap":1198},"2025-11-11",484800,{"date":1468,"open":1153,"high":1213,"low":1368,"close":1407,"change":144,"percent_change":329,"volume":1469,"transactions":9,"vwap":1407},"2025-11-10",249000,{"date":1471,"open":1152,"high":1400,"low":1152,"close":1401,"change":687,"percent_change":687,"volume":1472,"transactions":9,"vwap":1401},"2025-11-07",267800,{"date":1474,"open":1152,"high":1213,"low":1475,"close":1401,"change":1187,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1401},"2025-11-06",40.394,0.42,363500,{"date":1479,"open":1140,"high":1367,"low":1110,"close":1110,"change":506,"percent_change":305,"volume":1480,"transactions":9,"vwap":1110},"2025-11-05",353400,{"date":1482,"open":1137,"high":1407,"low":1367,"close":1407,"change":189,"percent_change":480,"volume":1483,"transactions":9,"vwap":1407},"2025-11-04",385000,{"date":1485,"open":1367,"high":1486,"low":1140,"close":1137,"change":1487,"percent_change":1488,"volume":1445,"transactions":9,"vwap":1137},"2025-11-03",40.445,-0.19,-0.47,{"date":1490,"open":1174,"high":1178,"low":1491,"close":1173,"change":189,"percent_change":480,"volume":1492,"transactions":9,"vwap":1173},"2025-10-31",40.545,489900,{"date":1494,"open":1202,"high":1165,"low":1213,"close":1191,"change":498,"percent_change":37,"volume":1495,"transactions":9,"vwap":1191},"2025-10-30",936500,{"date":1497,"open":1498,"high":1498,"low":1198,"close":1178,"change":248,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1178},"2025-10-29",40.81,-0.44,459600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1498,"change":21,"percent_change":22,"volume":1506,"transactions":9,"vwap":1498},"2025-10-28",40.78,40.83,40.77,406800,{"date":1508,"open":1161,"high":1509,"low":1160,"close":1510,"change":687,"percent_change":687,"volume":1511,"transactions":9,"vwap":1510},"2025-10-27",40.806,40.79,339100,{"date":1513,"open":1498,"high":1498,"low":1426,"close":1510,"change":447,"percent_change":1215,"volume":1514,"transactions":9,"vwap":1510},"2025-10-24",387300,{"date":1516,"open":1503,"high":1517,"low":1179,"close":1166,"change":248,"percent_change":1499,"volume":1518,"transactions":9,"vwap":1166},"2025-10-23",40.809,291300,{"date":1520,"open":1504,"high":1521,"low":1510,"close":1521,"change":21,"percent_change":22,"volume":1522,"transactions":9,"vwap":1521},"2025-10-22",40.85,630400,{"date":1524,"open":1525,"high":24,"low":1498,"close":1504,"change":22,"percent_change":447,"volume":1526,"transactions":9,"vwap":1504},"2025-10-21",40.84,366000,{"date":1528,"open":1505,"high":1529,"low":1530,"close":1503,"change":21,"percent_change":22,"volume":1531,"transactions":9,"vwap":1503},"2025-10-20",40.8,40.76,336800,{"date":1533,"open":1503,"high":1534,"low":1535,"close":1530,"change":229,"percent_change":218,"volume":1536,"transactions":9,"vwap":1530},"2025-10-17",40.785,40.734,396200,{"date":1538,"open":1427,"high":1539,"low":1427,"close":1529,"change":519,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1529},"2025-10-16",40.829,0.32,294000,{"date":1543,"open":1418,"high":1544,"low":1545,"close":1166,"change":687,"percent_change":687,"volume":1546,"transactions":9,"vwap":1166},"2025-10-15",40.745,40.655,694200,{"date":1548,"open":1435,"high":1549,"low":1209,"close":1166,"change":71,"percent_change":1187,"volume":1550,"transactions":9,"vwap":1166},"2025-10-14",40.68,469200,{"date":1552,"open":1173,"high":1165,"low":1553,"close":1435,"change":21,"percent_change":22,"volume":1554,"transactions":9,"vwap":1435},"2025-10-13",40.531,169400,{"date":1556,"open":1191,"high":1557,"low":1202,"close":1173,"change":313,"percent_change":988,"volume":1558,"transactions":9,"vwap":1173},"2025-10-10",40.617,418200,{"date":1560,"open":1401,"high":1561,"low":1368,"close":1153,"change":199,"percent_change":547,"volume":1562,"transactions":9,"vwap":1153},"2025-10-09",40.465,440600,{"date":1564,"open":1191,"high":1191,"low":1561,"close":1150,"change":198,"percent_change":144,"volume":1565,"transactions":9,"vwap":1150},"2025-10-08",399300,{"date":1567,"open":1153,"high":1202,"low":1146,"close":1400,"change":22,"percent_change":447,"volume":1568,"transactions":9,"vwap":1400},"2025-10-07",686900,{"date":1570,"open":1407,"high":1400,"low":1368,"close":1407,"change":547,"percent_change":1105,"volume":1571,"transactions":9,"vwap":1407},"2025-10-06",344400,{"date":1573,"open":1191,"high":1191,"low":1574,"close":1196,"change":199,"percent_change":547,"volume":1575,"transactions":9,"vwap":1196},"2025-10-03",40.481,400800,{"date":1577,"open":1196,"high":1184,"low":1400,"close":1198,"change":578,"percent_change":21,"volume":1578,"transactions":9,"vwap":1198},"2025-10-02",418600,{"date":1580,"open":1402,"high":1198,"low":1401,"close":1202,"change":329,"percent_change":120,"volume":1581,"transactions":9,"vwap":1202},"2025-10-01",399700,{"date":1583,"open":1167,"high":1427,"low":1184,"close":140,"change":198,"percent_change":144,"volume":1584,"transactions":9,"vwap":140},"2025-09-30",238600,{"date":1586,"open":1202,"high":1167,"low":1202,"close":1173,"change":71,"percent_change":1187,"volume":1587,"transactions":9,"vwap":1173},"2025-09-29",278400,{"date":1589,"open":1202,"high":1590,"low":1591,"close":1402,"change":144,"percent_change":329,"volume":1592,"transactions":9,"vwap":1402},"2025-09-26",40.568,40.485,222600,{"date":1594,"open":1202,"high":1198,"low":1561,"close":1198,"change":329,"percent_change":120,"volume":1595,"transactions":9,"vwap":1198},"2025-09-25",254800,{"date":1597,"open":1435,"high":1598,"low":1184,"close":1173,"change":199,"percent_change":547,"volume":1599,"transactions":9,"vwap":1173},"2025-09-24",40.606,321000,{"date":1601,"open":1167,"high":1178,"low":140,"close":1165,"change":527,"percent_change":750,"volume":1483,"transactions":9,"vwap":1165},"2025-09-23",{"date":1603,"open":1165,"high":1604,"low":1186,"close":1186,"change":547,"percent_change":1105,"volume":1605,"transactions":9,"vwap":1186},"2025-09-22",40.619,284200,{"date":1607,"open":1174,"high":1178,"low":1173,"close":1174,"change":381,"percent_change":71,"volume":1608,"transactions":9,"vwap":1174},"2025-09-19",325600,{"date":1610,"open":1173,"high":1611,"low":1612,"close":1167,"change":218,"percent_change":161,"volume":1613,"transactions":9,"vwap":1167},"2025-09-18",40.618,40.541,439600,{"date":1615,"open":1530,"high":1521,"low":1168,"close":1616,"change":229,"percent_change":218,"volume":1617,"transactions":9,"vwap":1616},"2025-09-17",40.69,358900,{"date":1619,"open":1158,"high":1620,"low":1621,"close":1158,"change":198,"percent_change":144,"volume":1622,"transactions":9,"vwap":1158},"2025-09-16",40.766,40.714,273900,{"date":1624,"open":1160,"high":1161,"low":1418,"close":1426,"change":71,"percent_change":1187,"volume":1625,"transactions":9,"vwap":1426},"2025-09-15",337500,{"date":1627,"open":1179,"high":1166,"low":1628,"close":1166,"change":229,"percent_change":218,"volume":1629,"transactions":9,"vwap":1166},"2025-09-12",40.601,459200,{"date":1631,"open":1418,"high":1530,"low":1632,"close":1416,"change":382,"percent_change":736,"volume":1633,"transactions":9,"vwap":1416},"2025-09-11",40.681,282800,{"date":1635,"open":1168,"high":1418,"low":1178,"close":1178,"change":381,"percent_change":71,"volume":1636,"transactions":9,"vwap":1178},"2025-09-10",306600,{"date":1638,"open":1179,"high":1639,"low":1640,"close":1435,"change":547,"percent_change":1105,"volume":1641,"transactions":9,"vwap":1435},"2025-09-09",40.675,40.569,224900,{"date":1643,"open":1427,"high":1166,"low":1644,"close":1166,"change":313,"percent_change":988,"volume":1645,"transactions":9,"vwap":1166},"2025-09-08",40.615,359500,{"date":1647,"open":1186,"high":1648,"low":1649,"close":1198,"change":297,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1198},"2025-09-05",40.575,40.521,0.45,355300,{"date":1653,"open":1120,"high":1223,"low":1362,"close":1140,"change":447,"percent_change":1215,"volume":1654,"transactions":9,"vwap":1140},"2025-09-04",233400,{"date":1656,"open":1244,"high":1133,"low":1244,"close":1284,"change":480,"percent_change":776,"volume":1608,"transactions":9,"vwap":1284},"2025-09-03",{"date":1658,"open":1241,"high":1242,"low":1659,"close":1104,"change":37,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1104},"2025-09-02",40.082001,-0.55,214300,{"date":1663,"open":1140,"high":1367,"low":1664,"close":1140,"change":21,"percent_change":22,"volume":1665,"transactions":9,"vwap":1140},"2025-08-29",40.313,303200,{"date":1667,"open":1133,"high":1668,"low":1133,"close":1214,"change":527,"percent_change":750,"volume":1669,"transactions":9,"vwap":1214},"2025-08-28",40.345,388000,{"date":1671,"open":1113,"high":1110,"low":1279,"close":1274,"change":189,"percent_change":480,"volume":1672,"transactions":9,"vwap":1274},"2025-08-27",432900,{"date":1674,"open":1283,"high":1284,"low":1117,"close":1284,"change":382,"percent_change":736,"volume":1675,"transactions":9,"vwap":1284},"2025-08-26",237000,{"date":1677,"open":1117,"high":1113,"low":1678,"close":1117,"change":547,"percent_change":1105,"volume":1679,"transactions":9,"vwap":1117},"2025-08-25",40.143,172400,{"date":1681,"open":1243,"high":1284,"low":1682,"close":1273,"change":661,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1273},"2025-08-22",40.062,0.55,220500,{"date":1686,"open":986,"high":1085,"low":980,"close":981,"change":498,"percent_change":37,"volume":1687,"transactions":9,"vwap":981},"2025-08-21",213400,{"date":1689,"open":1085,"high":1690,"low":1085,"close":1241,"change":22,"percent_change":447,"volume":1691,"transactions":9,"vwap":1241},"2025-08-20",40.115,250500,{"date":1693,"open":979,"high":1694,"low":979,"close":986,"change":189,"percent_change":480,"volume":1695,"transactions":9,"vwap":986},"2025-08-19",40.060001,192900,{"date":1697,"open":986,"high":1694,"low":969,"close":981,"change":198,"percent_change":144,"volume":1698,"transactions":9,"vwap":981},"2025-08-18",262500,{"date":1700,"open":1085,"high":1288,"low":1701,"close":978,"change":322,"percent_change":506,"volume":1702,"transactions":9,"vwap":978},"2025-08-15",39.995,223600,{"date":1704,"open":1103,"high":1705,"low":1243,"close":1243,"change":218,"percent_change":161,"volume":1706,"transactions":9,"vwap":1243},"2025-08-14",40.129,313800,{"date":1708,"open":1117,"high":1709,"low":1710,"close":1251,"change":519,"percent_change":1540,"volume":1711,"transactions":9,"vwap":1251},"2025-08-13",40.189,40.145,311100,{"date":1713,"open":981,"high":1085,"low":1714,"close":986,"change":687,"percent_change":687,"volume":1715,"transactions":9,"vwap":986},"2025-08-12",39.985,440300,{"date":1717,"open":1694,"high":1718,"low":1719,"close":986,"change":198,"percent_change":144,"volume":1720,"transactions":9,"vwap":986},"2025-08-11",40.095001,40.029999,614000,{"date":1722,"open":1243,"high":1243,"low":979,"close":1085,"change":322,"percent_change":506,"volume":1723,"transactions":9,"vwap":1085},"2025-08-08",181300,{"date":1725,"open":1244,"high":1117,"low":1288,"close":1103,"change":687,"percent_change":687,"volume":1726,"transactions":9,"vwap":1103},"2025-08-07",276000,{"date":1728,"open":1288,"high":1729,"low":1730,"close":1103,"change":198,"percent_change":144,"volume":1731,"transactions":9,"vwap":1103},"2025-08-06",40.127,39.99,552100,{"date":1733,"open":1243,"high":1242,"low":1243,"close":1244,"change":21,"percent_change":22,"volume":1734,"transactions":9,"vwap":1244},"2025-08-05",566800,{"date":1736,"open":1241,"high":1737,"low":1738,"close":1739,"change":527,"percent_change":750,"volume":711,"transactions":9,"vwap":1739},"2025-08-04",40.119,40.054001,40.099998,{"date":1741,"open":985,"high":1288,"low":1742,"close":986,"change":750,"percent_change":1743,"volume":1744,"transactions":9,"vwap":986},"2025-08-01",39.945,0.38,560300,{"date":1746,"open":963,"high":1714,"low":1747,"close":951,"change":229,"percent_change":218,"volume":1748,"transactions":9,"vwap":951},"2025-07-31",39.879,1226400,{"date":1750,"open":952,"high":981,"low":951,"close":958,"change":1751,"percent_change":1487,"volume":1752,"transactions":9,"vwap":958},"2025-07-30",-0.075,502300,{"date":1754,"open":997,"high":978,"low":997,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-07-29",40.0050011,0.145,0.36,407800,{"date":1760,"open":1761,"high":1761,"low":992,"close":1761,"change":198,"percent_change":199,"volume":1762,"transactions":9,"vwap":1761},"2025-07-28",39.86,219300,{"date":1764,"open":1003,"high":997,"low":1011,"close":954,"change":527,"percent_change":750,"volume":1765,"transactions":9,"vwap":954},"2025-07-25",244300,{"date":1767,"open":934,"high":1768,"low":1020,"close":1003,"change":329,"percent_change":330,"volume":1769,"transactions":9,"vwap":1003},"2025-07-24",39.849,240500,{"date":1771,"open":951,"high":1772,"low":953,"close":1761,"change":144,"percent_change":329,"volume":1773,"transactions":9,"vwap":1761},"2025-07-23",39.905,230700,{"date":1775,"open":953,"high":952,"low":953,"close":997,"change":527,"percent_change":750,"volume":1776,"transactions":9,"vwap":997},"2025-07-22",276200,{"date":1778,"open":1003,"high":1779,"low":1010,"close":1001,"change":313,"percent_change":988,"volume":1780,"transactions":9,"vwap":1001},"2025-07-21",39.887,828200,{"date":1782,"open":935,"high":1015,"low":913,"close":913,"change":22,"percent_change":519,"volume":1783,"transactions":9,"vwap":913},"2025-07-18",205600,{"date":1785,"open":940,"high":1786,"low":1787,"close":838,"change":198,"percent_change":199,"volume":1788,"transactions":9,"vwap":838},"2025-07-17",39.689,39.605,222800,{"date":1790,"open":929,"high":940,"low":733,"close":904,"change":527,"percent_change":750,"volume":1791,"transactions":9,"vwap":904},"2025-07-16",233300,{"date":1793,"open":935,"high":1794,"low":733,"close":837,"change":230,"percent_change":422,"volume":1795,"transactions":9,"vwap":837},"2025-07-15",39.719,228200,{"date":1797,"open":915,"high":935,"low":1798,"close":927,"change":687,"percent_change":687,"volume":1799,"transactions":9,"vwap":927},"2025-07-14",39.625,260700,{"date":1801,"open":1015,"high":1015,"low":1802,"close":927,"change":120,"percent_change":100,"volume":1803,"transactions":9,"vwap":927},"2025-07-11",39.665,195000,{"date":1805,"open":1016,"high":1003,"low":1020,"close":1003,"change":578,"percent_change":381,"volume":1806,"transactions":9,"vwap":1003},"2025-07-10",349400,{"date":1808,"open":908,"high":1001,"low":908,"close":1016,"change":519,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1016},"2025-07-09",0.33,259100,{"date":1812,"open":904,"high":1813,"low":903,"close":1813,"change":687,"percent_change":687,"volume":1814,"transactions":9,"vwap":1813},"2025-07-08",39.67,174500,{"date":1816,"open":933,"high":933,"low":940,"close":1813,"change":230,"percent_change":422,"volume":1480,"transactions":9,"vwap":1813},"2025-07-07",{"date":1818,"open":1003,"high":959,"low":1819,"close":1010,"change":230,"percent_change":422,"volume":1820,"transactions":9,"vwap":1010},"2025-07-03",39.761,152900,{"date":1822,"open":953,"high":996,"low":945,"close":951,"change":144,"percent_change":329,"volume":1823,"transactions":9,"vwap":951},"2025-07-02",224700,{"date":1825,"open":963,"high":978,"low":1826,"close":970,"change":769,"percent_change":1827,"volume":1828,"transactions":9,"vwap":970},"2025-07-01",39.871,-0.5,260300,{"date":1830,"open":1288,"high":1104,"low":1719,"close":1103,"change":519,"percent_change":1809,"volume":1831,"transactions":9,"vwap":1103},"2025-06-30",259400,{"date":1833,"open":981,"high":1834,"low":996,"close":985,"change":329,"percent_change":120,"volume":1835,"transactions":9,"vwap":985},"2025-06-27",40.078999,254200,{"date":1837,"open":981,"high":1838,"low":1839,"close":1719,"change":71,"percent_change":297,"volume":1840,"transactions":9,"vwap":1719},"2025-06-26",40.055,39.961,441600,{"date":1842,"open":952,"high":968,"low":953,"close":968,"change":687,"percent_change":687,"volume":1843,"transactions":9,"vwap":968},"2025-06-25",589600,{"date":1845,"open":945,"high":1730,"low":945,"close":968,"change":382,"percent_change":736,"volume":1846,"transactions":9,"vwap":968},"2025-06-24",357400,{"date":1848,"open":1761,"high":969,"low":1849,"close":997,"change":190,"percent_change":851,"volume":1850,"transactions":9,"vwap":997},"2025-06-23",39.855,296300,{"date":1852,"open":908,"high":1853,"low":1071,"close":934,"change":189,"percent_change":480,"volume":1854,"transactions":9,"vwap":934},"2025-06-20",39.839,319800,{"date":1856,"open":1016,"high":954,"low":914,"close":908,"change":144,"percent_change":329,"volume":1857,"transactions":9,"vwap":908},"2025-06-18",1955300,{"date":1859,"open":1015,"high":1860,"low":1861,"close":933,"change":190,"percent_change":851,"volume":1862,"transactions":9,"vwap":933},"2025-06-17",39.775,39.672,226200,{"date":1864,"open":935,"high":934,"low":904,"close":904,"change":209,"percent_change":769,"volume":1636,"transactions":9,"vwap":904},"2025-06-16",{"date":1866,"open":908,"high":1020,"low":1057,"close":1015,"change":498,"percent_change":723,"volume":1867,"transactions":9,"vwap":1015},"2025-06-13",2785100,{"date":1869,"open":1003,"high":1870,"low":1871,"close":1003,"change":519,"percent_change":1809,"volume":1872,"transactions":9,"vwap":1003},"2025-06-12",39.845,39.774,247000,{"date":1874,"open":838,"high":935,"low":837,"close":913,"change":447,"percent_change":1215,"volume":1875,"transactions":9,"vwap":913},"2025-06-11",261900,{"date":1877,"open":734,"high":1878,"low":743,"close":733,"change":381,"percent_change":382,"volume":1879,"transactions":9,"vwap":733},"2025-06-10",39.619,699800,{"date":1881,"open":728,"high":735,"low":728,"close":843,"change":527,"percent_change":750,"volume":1882,"transactions":9,"vwap":843},"2025-06-09",170100,{"date":1884,"open":843,"high":1063,"low":785,"close":729,"change":769,"percent_change":1827,"volume":1885,"transactions":9,"vwap":729},"2025-06-06",165100,{"date":1887,"open":933,"high":934,"low":940,"close":1813,"change":229,"percent_change":218,"volume":1888,"transactions":9,"vwap":1813},"2025-06-05",455500,{"date":1890,"open":734,"high":1891,"low":837,"close":935,"change":661,"percent_change":1892,"volume":1893,"transactions":9,"vwap":935},"2025-06-04",39.749,0.56,857000,{"date":1895,"open":1063,"high":727,"low":728,"close":786,"change":198,"percent_change":199,"volume":1896,"transactions":9,"vwap":786},"2025-06-03",170200,{"date":1898,"open":890,"high":735,"low":785,"close":747,"change":723,"percent_change":125,"volume":1899,"transactions":9,"vwap":747},"2025-06-02",372400,{"date":1901,"open":927,"high":934,"low":913,"close":908,"change":527,"percent_change":750,"volume":1902,"transactions":9,"vwap":908},"2025-05-30",192400,{"date":1904,"open":903,"high":935,"low":903,"close":1813,"change":190,"percent_change":851,"volume":1905,"transactions":9,"vwap":1813},"2025-05-29",387900,{"date":1907,"open":837,"high":929,"low":890,"close":733,"change":322,"percent_change":506,"volume":1698,"transactions":9,"vwap":733},"2025-05-28",{"date":1909,"open":837,"high":940,"low":735,"close":903,"change":297,"percent_change":1045,"volume":1910,"transactions":9,"vwap":903},"2025-05-27",226900,{"date":1912,"open":747,"high":843,"low":792,"close":755,"change":527,"percent_change":750,"volume":1913,"transactions":9,"vwap":755},"2025-05-23",432700,{"date":1915,"open":714,"high":828,"low":700,"close":754,"change":21,"percent_change":22,"volume":1916,"transactions":9,"vwap":754},"2025-05-22",215000,{"date":1918,"open":757,"high":1919,"low":829,"close":775,"change":248,"percent_change":1920,"volume":1921,"transactions":9,"vwap":775},"2025-05-21",39.465,-0.46,296600,{"date":1923,"open":735,"high":1052,"low":1924,"close":1063,"change":322,"percent_change":506,"volume":1925,"transactions":9,"vwap":1063},"2025-05-20",39.492,236900,{"date":1927,"open":755,"high":1928,"low":792,"close":734,"change":144,"percent_change":329,"volume":1929,"transactions":9,"vwap":734},"2025-05-19",39.615,2318300,{"date":1931,"open":935,"high":908,"low":1928,"close":903,"change":381,"percent_change":382,"volume":1932,"transactions":9,"vwap":903},"2025-05-16",247900,{"date":1934,"open":890,"high":838,"low":1935,"close":1052,"change":916,"percent_change":917,"volume":1936,"transactions":9,"vwap":1052},"2025-05-15",39.481,416800,{"date":1938,"open":890,"high":843,"low":792,"close":773,"change":230,"percent_change":422,"volume":1939,"transactions":9,"vwap":773},"2025-05-14",335400,{"date":1941,"open":837,"high":1942,"low":1943,"close":1063,"change":199,"percent_change":209,"volume":1944,"transactions":9,"vwap":1063},"2025-05-13",39.614,39.501,567300,{"date":1946,"open":1052,"high":940,"low":727,"close":727,"change":304,"percent_change":149,"volume":1947,"transactions":9,"vwap":727},"2025-05-12",1641700,{"date":1949,"open":936,"high":1950,"low":935,"close":935,"change":381,"percent_change":382,"volume":1951,"transactions":9,"vwap":935},"2025-05-09",39.789,239200,{"date":1953,"open":954,"high":954,"low":1813,"close":913,"change":769,"percent_change":1827,"volume":1954,"transactions":9,"vwap":913},"2025-05-08",176300,{"date":1956,"open":1001,"high":996,"low":1001,"close":997,"change":71,"percent_change":297,"volume":1957,"transactions":9,"vwap":997},"2025-05-07",1046400,{"date":1959,"open":1015,"high":1003,"low":1960,"close":1003,"change":71,"percent_change":297,"volume":1961,"transactions":9,"vwap":1003},"2025-05-06",39.685,308500,{"date":1963,"open":934,"high":1964,"low":1813,"close":936,"change":547,"percent_change":248,"volume":1965,"transactions":9,"vwap":936},"2025-05-05",39.776,272800,{"date":1967,"open":945,"high":997,"low":1020,"close":1003,"change":323,"percent_change":941,"volume":1968,"transactions":9,"vwap":1003},"2025-05-02",368100,{"date":1970,"open":1242,"high":1242,"low":970,"close":969,"change":422,"percent_change":1072,"volume":1971,"transactions":9,"vwap":969},"2025-05-01",270300,{"date":1973,"open":1273,"high":1974,"low":1975,"close":1144,"change":189,"percent_change":480,"volume":1976,"transactions":9,"vwap":1144},"2025-04-30",40.277,40.188,270800,{"date":1978,"open":1103,"high":1284,"low":1103,"close":1113,"change":71,"percent_change":1187,"volume":1979,"transactions":9,"vwap":1113},"2025-04-29",217400,{"date":1981,"open":981,"high":1117,"low":1730,"close":1242,"change":447,"percent_change":1215,"volume":937,"transactions":9,"vwap":1242},"2025-04-28",{"date":179,"open":969,"high":986,"low":963,"close":979,"change":22,"percent_change":519,"volume":1983,"transactions":9,"vwap":979},351500]