[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XEMD":3,"homepage-market-summary":30,"stock-historical-XEMD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XEMD","2026-10-08",{"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},"BondBloxx JP Morgan USD Emerging Markets 1-10 Year Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.4116,2.32968,"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},43.05,42.96,43.0651,42.89,42.98,0.07,0.16,91500.565883,45.41,42.53,168229.9912385817,18.1,1032,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},41.796,125078,45653527.800884,1.79,"2025-04-28",[185,188,198,208,219,230,240,250,259,266,276,286,295,305,315,323,333,343,353,360,366,376,386,396,406,414,423,431,440,448,457,467,477,486,495,503,508,514,522,528,537,542,549,556,565,571,578,586,592,600,606,613,620,626,634,641,646,651,657,666,674,683,692,700,705,711,714,722,729,736,743,749,755,760,764,769,773,780,789,796,802,807,813,818,821,824,827,832,838,843,846,851,856,861,868,873,879,883,889,894,897,902,906,911,917,921,925,928,934,939,942,948,952,956,959,963,968,971,975,980,983,987,990,994,999,1003,1006,1009,1015,1021,1027,1033,1038,1042,1047,1053,1060,1068,1071,1075,1081,1086,1091,1095,1101,1107,1110,1113,1116,1119,1123,1127,1131,1135,1140,1146,1151,1156,1162,1166,1172,1177,1184,1188,1194,1199,1203,1207,1211,1214,1218,1221,1224,1229,1233,1236,1239,1242,1247,1251,1254,1259,1262,1265,1269,1273,1276,1281,1286,1289,1292,1295,1299,1302,1305,1311,1316,1321,1326,1331,1334,1339,1343,1347,1352,1355,1359,1362,1365,1370,1373,1377,1380,1383,1388,1391,1394,1397,1400,1404,1408,1413,1416,1419,1422,1427,1431,1434,1439,1444,1448,1453,1457,1461,1465,1471,1474,1477,1481,1486,1494,1498,1504,1509,1512,1515,1521,1526,1530,1534,1539,1543,1548,1556,1561,1564,1569,1575,1579,1584,1588,1592,1595,1600,1604,1610,1614,1617,1622,1625,1627,1632,1639,1643,1649,1652,1657,1664,1669,1675,1682,1689,1695,1699,1701,1706,1711,1715,1719,1721,1724,1728,1731,1736,1741,1748,1754,1760,1764,1771,1777,1782,1787,1794,1799,1805,1811,1817,1824,1831,1836,1842,1846,1852,1855,1860,1865,1870,1875,1881,1883,1888,1892,1894,1899,1903,1907,1913,1918,1923,1926,1931,1936,1942,1947,1953,1960,1967,1973,1979,1986,1994,1997,2002,2007,2013,2018,2024,2032,2034,2037,2043,2048,2054,2059,2064,2070,2076,2082,2087,2091,2098,2104,2107,2111],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},721,43.0015,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",42.83,43.0249,42.82,-0.04,-0.09,397954.33897,405,42.888,{"date":199,"open":200,"high":201,"low":202,"close":200,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",43.02,43.095,42.995,0.25,0.58,130859.950619,752,43.0552,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",42.7,42.8,42.649,42.77,0.15,0.35,86035.529832,646,42.6998,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",42.75,42.785,42.585,42.62,-0.085,-0.2,121149.619175,922,42.65,{"date":231,"open":232,"high":233,"low":26,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",42.68,42.81,42.705,-0.27,-0.63,468412.844957,1301,42.6754,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",43.17,42.94,42.975,-0.165,-0.38,946255.97475,562,42.9652,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":22,"percent_change":23,"volume":256,"transactions":257,"vwap":258},"2026-09-29",43.16,43.18,43.0105,43.14,90876.848875,496,43.0955,{"date":260,"open":261,"high":253,"low":262,"close":261,"change":263,"percent_change":96,"volume":264,"transactions":257,"vwap":265},"2026-09-28",43.07,43.035,-0.32,177795.084951,43.0694,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",43.4,43.2,43.39,0.01,0.02,78780.750114,645,43.348,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",43.54,43.57,43.38,-0.13,-0.3,103806.77638,947,43.4826,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",43.88,43.51,-0.4,-0.91,55862.26612,460,43.5731,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":186,"vwap":304},"2026-09-22",43.95,44,43.8827,43.91,-0.06,-0.14,66197.157594,43.9532,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",43.9,43.975,43.97,0.13,0.3,168511.773631,1138,43.9578,{"date":316,"open":307,"high":307,"low":317,"close":318,"change":319,"percent_change":235,"volume":320,"transactions":321,"vwap":322},"2026-09-18",43.82,43.84,-0.12,32968.820443,381,43.8446,{"date":324,"open":297,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",43.965,43.9176,43.96,0.2,0.46,231467.13106,597,43.9556,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",43.76,43.94,43.745,-0.01,-0.02,47429.223243,499,43.8655,{"date":344,"open":345,"high":317,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",43.79,43.74,43.77,-0.08,-0.18,84288.509295,528,43.7705,{"date":354,"open":355,"high":336,"low":346,"close":356,"change":194,"percent_change":226,"volume":357,"transactions":358,"vwap":359},"2026-09-14",43.81,43.85,103598.5372,573,43.873,{"date":361,"open":362,"high":362,"low":336,"close":336,"change":193,"percent_change":194,"volume":363,"transactions":364,"vwap":365},"2026-09-11",44.1,378284.992633,784,43.9815,{"date":367,"open":368,"high":369,"low":309,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",44.02,44.07,43.98,-0.22,-0.5,69634.63702,580,44.0406,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",44.29,44.305,44.2,-0.11,-0.25,140030.455482,880,44.2345,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",44.3,44.37,44.31,-0.075,-0.17,67781.201954,550,44.3334,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",44.33,44.415,44.385,0.085,0.19,173077.243752,660,44.3694,{"date":407,"open":398,"high":408,"low":409,"close":388,"change":410,"percent_change":328,"volume":411,"transactions":412,"vwap":413},"2026-09-03",44.346,44.295,0.09,28037.58649,400,44.3323,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":22,"volume":420,"transactions":421,"vwap":422},"2026-09-02",44.18,44.21,44.17,0.03,30628.16256,280,44.1965,{"date":424,"open":425,"high":426,"low":425,"close":416,"change":427,"percent_change":236,"volume":428,"transactions":429,"vwap":430},"2026-09-01",44.15,44.25,-0.28,329928.79943,474,44.1945,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":67,"percent_change":381,"volume":437,"transactions":438,"vwap":439},"2026-08-31",44.48,44.495,44.42,44.46,323580.618858,552,44.4874,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":67,"percent_change":381,"volume":445,"transactions":446,"vwap":447},"2026-08-28",44.58,44.62,44.51,667138.526208,730,44.5917,{"date":449,"open":450,"high":451,"low":444,"close":452,"change":453,"percent_change":419,"volume":454,"transactions":455,"vwap":456},"2026-08-27",44.55,44.57,44.56,0.0144,235000.668667,527,44.554,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":319,"volume":464,"transactions":465,"vwap":466},"2026-08-26",44.54,44.565,44.501,44.5456,-0.0544,263989.507286,241,44.5413,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",44.49,44.6,44.47,0.23,0.52,52618.502484,239,44.5726,{"date":478,"open":479,"high":480,"low":481,"close":389,"change":482,"percent_change":348,"volume":483,"transactions":484,"vwap":485},"2026-08-24",44.4,44.475,44.36,-0.035,926568.915828,1309,44.3806,{"date":487,"open":479,"high":488,"low":489,"close":490,"change":491,"percent_change":53,"volume":492,"transactions":493,"vwap":494},"2026-08-21",44.41,44.362,44.405,0.045,20283.336159,334,44.3882,{"date":496,"open":497,"high":498,"low":481,"close":481,"change":281,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",44.38,44.435,-0.29,136464.635514,370,44.4069,{"date":504,"open":459,"high":459,"low":488,"close":469,"change":22,"percent_change":23,"volume":505,"transactions":506,"vwap":507},"2026-08-19",335199.584333,781,44.4871,{"date":509,"open":481,"high":510,"low":481,"close":435,"change":193,"percent_change":194,"volume":511,"transactions":512,"vwap":513},"2026-08-18",44.45,135405.8636,612,44.4239,{"date":515,"open":433,"high":516,"low":517,"close":436,"change":518,"percent_change":371,"volume":519,"transactions":520,"vwap":521},"2026-08-17",44.52,44.455,-0.1,39378.782005,301,44.4929,{"date":523,"open":524,"high":443,"low":516,"close":452,"change":194,"percent_change":226,"volume":525,"transactions":526,"vwap":527},"2026-08-14",44.61,303947.986096,369,44.5512,{"date":529,"open":442,"high":530,"low":531,"close":532,"change":310,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",44.66,44.35,44.65,0.29,28422.959605,425,44.6173,{"date":538,"open":444,"high":452,"low":434,"close":516,"change":22,"percent_change":23,"volume":539,"transactions":540,"vwap":541},"2026-08-12",538928.901448,1628,44.5412,{"date":543,"open":471,"high":544,"low":545,"close":510,"change":193,"percent_change":194,"volume":546,"transactions":547,"vwap":548},"2026-08-11",44.53,44.44,474440.51,252,44.4797,{"date":550,"open":442,"high":442,"low":435,"close":469,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",-0.0692,-0.16,890577.065536,633,44.4862,{"date":557,"open":443,"high":443,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",44.5,44.5592,0.0792,0.18,25028.977582,261,44.5533,{"date":566,"open":558,"high":544,"low":488,"close":433,"change":567,"percent_change":552,"volume":568,"transactions":569,"vwap":570},"2026-08-06",-0.0697,166658.990841,358,44.4727,{"date":572,"open":451,"high":451,"low":516,"close":573,"change":574,"percent_change":272,"volume":575,"transactions":576,"vwap":577},"2026-08-05",44.5497,0.0097,18412.158474,316,44.5502,{"date":579,"open":558,"high":580,"low":558,"close":459,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",44.575,0.125,0.28,56881.6037,619,44.5661,{"date":587,"open":545,"high":471,"low":481,"close":399,"change":588,"percent_change":348,"volume":589,"transactions":590,"vwap":591},"2026-08-03",-0.0355,125198.872179,333,44.4294,{"date":593,"open":497,"high":433,"low":594,"close":595,"change":596,"percent_change":272,"volume":597,"transactions":598,"vwap":599},"2026-07-31",44.3699,44.4505,0.0105,34818.470634,290,44.432,{"date":601,"open":497,"high":545,"low":602,"close":545,"change":581,"percent_change":582,"volume":603,"transactions":604,"vwap":605},"2026-07-30",44.365,44828.81142,362,44.4111,{"date":607,"open":608,"high":516,"low":609,"close":609,"change":392,"percent_change":246,"volume":610,"transactions":611,"vwap":612},"2026-07-29",44.43,44.315,27438.1388,336,44.3911,{"date":614,"open":608,"high":450,"low":608,"close":615,"change":616,"percent_change":168,"volume":617,"transactions":618,"vwap":619},"2026-07-28",44.485,0.055,82677.4976,970,44.5025,{"date":621,"open":436,"high":433,"low":479,"close":608,"change":622,"percent_change":203,"volume":623,"transactions":624,"vwap":625},"2026-07-27",0.1107,29855.0741,493,44.4356,{"date":627,"open":388,"high":389,"low":426,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",44.3193,0.0193,0.04,42554.541993,430,44.3168,{"date":635,"open":398,"high":636,"low":637,"close":388,"change":349,"percent_change":290,"volume":638,"transactions":639,"vwap":640},"2026-07-23",44.3401,44.27,74384.2831,256,44.2868,{"date":642,"open":544,"high":459,"low":471,"close":433,"change":194,"percent_change":226,"volume":643,"transactions":644,"vwap":645},"2026-07-22",52064.205389,190,44.5011,{"date":647,"open":443,"high":443,"low":459,"close":451,"change":272,"percent_change":630,"volume":648,"transactions":649,"vwap":650},"2026-07-21",15120.8059,211,44.5712,{"date":652,"open":653,"high":653,"low":459,"close":450,"change":381,"percent_change":382,"volume":654,"transactions":655,"vwap":656},"2026-07-20",44.68,817511.051466,799,44.556,{"date":658,"open":659,"high":660,"low":661,"close":530,"change":173,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",44.67,44.74,44.6199,-0.07,34175.981379,338,44.6643,{"date":667,"open":530,"high":668,"low":669,"close":670,"change":339,"percent_change":193,"volume":671,"transactions":672,"vwap":673},"2026-07-16",44.7187,44.635,44.69,68099.7487,436,44.6847,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":630,"percent_change":410,"volume":680,"transactions":681,"vwap":682},"2026-07-15",44.72,44.76,44.665,44.71,17045.857084,251,44.7347,{"date":684,"open":685,"high":676,"low":686,"close":659,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-14",44.7,44.63,0.105,0.24,34896.426913,403,44.675,{"date":693,"open":694,"high":695,"low":544,"close":460,"change":696,"percent_change":263,"volume":697,"transactions":698,"vwap":699},"2026-07-13",44.64,44.685,-0.145,72475.15759,588,44.603,{"date":701,"open":702,"high":703,"low":532,"close":679,"change":491,"percent_change":53,"volume":704,"transactions":9,"vwap":679},"2026-07-10",44.705,44.715,64600,{"date":706,"open":686,"high":707,"low":524,"close":678,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":678},"2026-07-09",44.695,0.025,0.06,1308300,{"date":712,"open":694,"high":653,"low":442,"close":694,"change":194,"percent_change":226,"volume":713,"transactions":9,"vwap":694},"2026-07-08",750900,{"date":715,"open":716,"high":717,"low":653,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",44.77,44.8,44.73,-0.095,-0.21,631900,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":271,"volume":728,"transactions":9,"vwap":726},"2026-07-06",44.83,44.79,44.825,0.005,44200,{"date":730,"open":731,"high":731,"low":677,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-02",44.84,44.82,0.092,0.21,1140200,{"date":737,"open":653,"high":738,"low":691,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",44.78,44.728,-0.192,-0.43,605300,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":301,"percent_change":281,"volume":748,"transactions":9,"vwap":747},"2026-06-30",44.9,45,44.92,30300,{"date":750,"open":751,"high":752,"low":747,"close":752,"change":753,"percent_change":561,"volume":754,"transactions":9,"vwap":752},"2026-06-29",44.923,44.98,0.08,13700,{"date":756,"open":745,"high":757,"low":758,"close":745,"change":173,"percent_change":662,"volume":759,"transactions":9,"vwap":745},"2026-06-26",44.955,44.881,32900,{"date":761,"open":746,"high":746,"low":745,"close":762,"change":338,"percent_change":339,"volume":763,"transactions":9,"vwap":762},"2026-06-25",44.93,14400,{"date":765,"open":732,"high":766,"low":732,"close":767,"change":22,"percent_change":23,"volume":768,"transactions":9,"vwap":767},"2026-06-24",44.96,44.94,20900,{"date":770,"open":732,"high":745,"low":732,"close":771,"change":339,"percent_change":193,"volume":772,"transactions":9,"vwap":771},"2026-06-23",44.87,27200,{"date":774,"open":762,"high":766,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-22",44.874,44.89,-0.158,-0.35,50200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",45.049999,45.09,45.0099983,45.048,0.163,0.36,28700,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":741,"volume":795,"transactions":9,"vwap":793},"2026-06-17",45.07,45.080002,44.885,-0.195,54900,{"date":797,"open":798,"high":799,"low":791,"close":792,"change":800,"percent_change":800,"volume":801,"transactions":9,"vwap":792},"2026-06-16",45.11,45.14,0,22800,{"date":803,"open":791,"high":804,"low":805,"close":792,"change":581,"percent_change":582,"volume":806,"transactions":9,"vwap":792},"2026-06-15",45.16,45.040001,707400,{"date":808,"open":809,"high":810,"low":776,"close":757,"change":811,"percent_change":419,"volume":812,"transactions":9,"vwap":757},"2026-06-12",44.91,44.97,0.015,22600,{"date":814,"open":691,"high":767,"low":678,"close":767,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":767},"2026-06-11",0.37,0.83,42700,{"date":819,"open":524,"high":530,"low":544,"close":451,"change":281,"percent_change":499,"volume":820,"transactions":9,"vwap":451},"2026-06-10",40900,{"date":822,"open":691,"high":685,"low":524,"close":685,"change":310,"percent_change":533,"volume":823,"transactions":9,"vwap":685},"2026-06-09",15300,{"date":825,"open":470,"high":694,"low":452,"close":451,"change":338,"percent_change":339,"volume":826,"transactions":9,"vwap":451},"2026-06-08",39700,{"date":828,"open":659,"high":659,"low":451,"close":442,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":442},"2026-06-05",-0.265,-0.59,24100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":753,"percent_change":561,"volume":837,"transactions":9,"vwap":836},"2026-06-04",44.81,44.875,44.845,43900,{"date":839,"open":677,"high":725,"low":676,"close":840,"change":245,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-03",44.765,-0.37,139600,{"date":844,"open":724,"high":762,"low":732,"close":762,"change":709,"percent_change":310,"volume":845,"transactions":9,"vwap":762},"2026-06-02",217900,{"date":847,"open":745,"high":745,"low":848,"close":771,"change":302,"percent_change":849,"volume":850,"transactions":9,"vwap":771},"2026-06-01",44.666,-0.31,1110800,{"date":852,"open":805,"high":798,"low":746,"close":784,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":784},"2026-05-29",0.065,0.14,38100,{"date":857,"open":717,"high":858,"low":717,"close":859,"change":853,"percent_change":854,"volume":860,"transactions":9,"vwap":859},"2026-05-28",44.99,44.945,19300,{"date":862,"open":771,"high":863,"low":864,"close":865,"change":168,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-27",44.919,44.85,44.88,0.27,23300,{"date":869,"open":738,"high":717,"low":679,"close":677,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":677},"2026-05-26",0.117,0.26,20000,{"date":874,"open":530,"high":659,"low":875,"close":876,"change":877,"percent_change":854,"volume":878,"transactions":9,"vwap":876},"2026-05-22",44.591,44.643,0.063,34300,{"date":880,"open":558,"high":686,"low":471,"close":442,"change":881,"percent_change":193,"volume":882,"transactions":9,"vwap":442},"2026-05-21",-0.017,29900,{"date":884,"open":531,"high":470,"low":531,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",44.597,0.277,0.62,300700,{"date":890,"open":531,"high":481,"low":891,"close":892,"change":302,"percent_change":849,"volume":893,"transactions":9,"vwap":892},"2026-05-19",44.26,44.32,15600,{"date":895,"open":450,"high":451,"low":388,"close":436,"change":662,"percent_change":552,"volume":896,"transactions":9,"vwap":436},"2026-05-18",755500,{"date":898,"open":899,"high":899,"low":516,"close":544,"change":235,"percent_change":900,"volume":901,"transactions":9,"vwap":544},"2026-05-15",44.59,-0.6,32600,{"date":903,"open":864,"high":758,"low":904,"close":717,"change":630,"percent_change":410,"volume":905,"transactions":9,"vwap":717},"2026-05-14",44.795,21600,{"date":907,"open":677,"high":908,"low":660,"close":677,"change":909,"percent_change":518,"volume":910,"transactions":9,"vwap":677},"2026-05-13",44.835,-0.045,35300,{"date":912,"open":864,"high":864,"low":738,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",44.805,-0.115,-0.26,23000,{"date":918,"open":762,"high":762,"low":919,"close":747,"change":419,"percent_change":22,"volume":920,"transactions":9,"vwap":747},"2026-05-11",44.855,859300,{"date":922,"open":747,"high":859,"low":771,"close":776,"change":923,"percent_change":203,"volume":924,"transactions":9,"vwap":776},"2026-05-08",0.11,16100,{"date":926,"open":752,"high":858,"low":694,"close":738,"change":319,"percent_change":235,"volume":927,"transactions":9,"vwap":738},"2026-05-07",85100,{"date":929,"open":930,"high":931,"low":864,"close":745,"change":688,"percent_change":932,"volume":933,"transactions":9,"vwap":745},"2026-05-06",44.86,44.95,0.54,43800,{"date":935,"open":470,"high":670,"low":470,"close":530,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":530},"2026-05-05",0.22,0.5,17800,{"date":940,"open":694,"high":694,"low":602,"close":545,"change":720,"percent_change":38,"volume":941,"transactions":9,"vwap":545},"2026-05-04",30800,{"date":943,"open":653,"high":944,"low":694,"close":532,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":532},"2026-05-01",44.75,-0.15,-0.33,67700,{"date":949,"open":670,"high":732,"low":950,"close":717,"change":688,"percent_change":932,"volume":951,"transactions":9,"vwap":717},"2026-04-30",44.655,295700,{"date":953,"open":530,"high":653,"low":444,"close":452,"change":552,"percent_change":954,"volume":955,"transactions":9,"vwap":452},"2026-04-29",-0.36,103400,{"date":957,"open":653,"high":660,"low":659,"close":676,"change":193,"percent_change":194,"volume":958,"transactions":9,"vwap":676},"2026-04-28",52800,{"date":960,"open":930,"high":745,"low":677,"close":677,"change":961,"percent_change":282,"volume":962,"transactions":9,"vwap":677},"2026-04-27",-0.135,864900,{"date":964,"open":930,"high":809,"low":738,"close":965,"change":966,"percent_change":734,"volume":967,"transactions":9,"vwap":965},"2026-04-24",44.895,0.095,48800,{"date":969,"open":762,"high":810,"low":660,"close":717,"change":349,"percent_change":290,"volume":970,"transactions":9,"vwap":717},"2026-04-23",49000,{"date":972,"open":858,"high":973,"low":931,"close":752,"change":53,"percent_change":936,"volume":974,"transactions":9,"vwap":752},"2026-04-22",45.029999,31600,{"date":976,"open":977,"high":978,"low":771,"close":865,"change":552,"percent_change":954,"volume":979,"transactions":9,"vwap":865},"2026-04-21",45.02,45.044998,220000,{"date":981,"open":977,"high":799,"low":810,"close":805,"change":800,"percent_change":800,"volume":982,"transactions":9,"vwap":805},"2026-04-20",1484100,{"date":984,"open":792,"high":985,"low":784,"close":805,"change":117,"percent_change":141,"volume":986,"transactions":9,"vwap":805},"2026-04-17",45.22,36700,{"date":988,"open":864,"high":793,"low":530,"close":718,"change":552,"percent_change":954,"volume":989,"transactions":9,"vwap":718},"2026-04-16",112500,{"date":991,"open":724,"high":992,"low":834,"close":776,"change":339,"percent_change":193,"volume":993,"transactions":9,"vwap":776},"2026-04-15",44.915,27500,{"date":995,"open":724,"high":766,"low":996,"close":809,"change":214,"percent_change":997,"volume":998,"transactions":9,"vwap":809},"2026-04-14",44.815,0.34,35000,{"date":1000,"open":469,"high":1001,"low":469,"close":677,"change":688,"percent_change":932,"volume":1002,"transactions":9,"vwap":677},"2026-04-13",44.785,45300,{"date":1004,"open":459,"high":686,"low":433,"close":516,"change":272,"percent_change":630,"volume":1005,"transactions":9,"vwap":516},"2026-04-10",352800,{"date":1007,"open":398,"high":524,"low":390,"close":558,"change":923,"percent_change":203,"volume":1008,"transactions":9,"vwap":558},"2026-04-09",69000,{"date":1010,"open":516,"high":516,"low":398,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-08",44.39,0.42,0.96,34000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":309,"change":753,"percent_change":561,"volume":1020,"transactions":9,"vwap":309},"2026-04-07",43.87,43.985,43.721,30600,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":193,"percent_change":194,"volume":1026,"transactions":9,"vwap":1025},"2026-04-06",43.83,43.935,43.89,15500,{"date":1028,"open":1029,"high":309,"low":1030,"close":1031,"change":22,"percent_change":23,"volume":1032,"transactions":9,"vwap":1031},"2026-04-02",43.75,43.725,43.93,21300,{"date":1034,"open":1035,"high":327,"low":1023,"close":1036,"change":194,"percent_change":226,"volume":1037,"transactions":9,"vwap":1036},"2026-04-01",43.882,43.86,105900,{"date":1039,"open":318,"high":368,"low":1040,"close":297,"change":787,"percent_change":816,"volume":1041,"transactions":9,"vwap":297},"2026-03-31",43.73,73800,{"date":1043,"open":1044,"high":356,"low":278,"close":1045,"change":301,"percent_change":302,"volume":1046,"transactions":9,"vwap":1045},"2026-03-30",43.71,43.59,131600,{"date":1048,"open":1049,"high":335,"low":1050,"close":1051,"change":281,"percent_change":282,"volume":1052,"transactions":9,"vwap":1051},"2026-03-27",43.68,43.63,43.65,35800,{"date":1054,"open":369,"high":1055,"low":335,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",44.14,43.78,-0.405,-0.92,27600,{"date":1061,"open":425,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-25",44.203,44.11,44.185,0.285,0.65,16400,{"date":1069,"open":356,"high":1070,"low":356,"close":307,"change":392,"percent_change":112,"volume":1059,"transactions":9,"vwap":307},"2026-03-24",44.0099983,{"date":1072,"open":318,"high":425,"low":318,"close":369,"change":997,"percent_change":1073,"volume":1074,"transactions":9,"vwap":369},"2026-03-23",0.78,179400,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1040,"change":372,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1040},"2026-03-20",44.060001,43.7,-1.13,72900,{"date":1082,"open":1083,"high":1084,"low":298,"close":1084,"change":753,"percent_change":561,"volume":1085,"transactions":9,"vwap":1084},"2026-03-19",44.0050011,44.23,35100,{"date":1087,"open":389,"high":389,"low":425,"close":425,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":425},"2026-03-18",-0.24,-0.54,37300,{"date":1092,"open":398,"high":488,"low":398,"close":1011,"change":328,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1011},"2026-03-17",0.45,43600,{"date":1096,"open":1097,"high":388,"low":418,"close":1098,"change":1099,"percent_change":923,"volume":1100,"transactions":9,"vwap":1098},"2026-03-16",44.28,44.19,0.05,662500,{"date":1102,"open":1103,"high":435,"low":1104,"close":1055,"change":518,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1055},"2026-03-13",44.345,44.115,-0.23,695200,{"date":1108,"open":469,"high":469,"low":1084,"close":1109,"change":1088,"percent_change":1089,"volume":1032,"transactions":9,"vwap":1109},"2026-03-12",44.24,{"date":1111,"open":532,"high":653,"low":433,"close":433,"change":392,"percent_change":246,"volume":1112,"transactions":9,"vwap":433},"2026-03-11",128900,{"date":1114,"open":685,"high":732,"low":443,"close":532,"change":800,"percent_change":800,"volume":1115,"transactions":9,"vwap":532},"2026-03-10",47800,{"date":1117,"open":481,"high":532,"low":531,"close":532,"change":923,"percent_change":203,"volume":1118,"transactions":9,"vwap":532},"2026-03-09",158400,{"date":1120,"open":686,"high":670,"low":459,"close":459,"change":371,"percent_change":1121,"volume":1122,"transactions":9,"vwap":459},"2026-03-06",-0.49,112300,{"date":1124,"open":865,"high":745,"low":944,"close":677,"change":1088,"percent_change":1125,"volume":1126,"transactions":9,"vwap":677},"2026-03-05",-0.53,81100,{"date":1128,"open":747,"high":1129,"low":745,"close":746,"change":168,"percent_change":866,"volume":1130,"transactions":9,"vwap":746},"2026-03-04",45.030998,32200,{"date":1132,"open":653,"high":810,"low":1133,"close":865,"change":302,"percent_change":849,"volume":1134,"transactions":9,"vwap":865},"2026-03-03",44.615,672300,{"date":1136,"open":931,"high":978,"low":1137,"close":977,"change":282,"percent_change":1138,"volume":1139,"transactions":9,"vwap":977},"2026-03-02",44.931,-0.66,95500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":271,"percent_change":272,"volume":1145,"transactions":9,"vwap":1143},"2026-02-27",45.25,45.32,45.23,208000,{"date":1147,"open":1148,"high":1148,"low":1142,"close":1149,"change":338,"percent_change":339,"volume":1150,"transactions":9,"vwap":1149},"2026-02-26",45.36,45.31,32000,{"date":1152,"open":1149,"high":1153,"low":1154,"close":1143,"change":630,"percent_change":410,"volume":1155,"transactions":9,"vwap":1143},"2026-02-25",45.33,45.295,48100,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":173,"percent_change":662,"volume":1161,"transactions":9,"vwap":1160},"2026-02-24",45.34,45.27,45.28,29600,{"date":1163,"open":1158,"high":1164,"low":1149,"close":1149,"change":272,"percent_change":630,"volume":1165,"transactions":9,"vwap":1149},"2026-02-23",45.375,79900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1168,"change":338,"percent_change":339,"volume":1171,"transactions":9,"vwap":1168},"2026-02-20",45.29,45.335,45.26,204500,{"date":1173,"open":1170,"high":1149,"low":1142,"close":1174,"change":1175,"percent_change":552,"volume":1176,"transactions":9,"vwap":1174},"2026-02-19",45.3,-0.073,42800,{"date":1178,"open":1179,"high":25,"low":1180,"close":1181,"change":1182,"percent_change":1099,"volume":1183,"transactions":9,"vwap":1181},"2026-02-18",45.37,45.35,45.373,0.023,281200,{"date":1185,"open":1186,"high":1186,"low":1153,"close":1180,"change":966,"percent_change":734,"volume":1187,"transactions":9,"vwap":1180},"2026-02-17",45.4,240200,{"date":1189,"open":1170,"high":1143,"low":1190,"close":1191,"change":1192,"percent_change":753,"volume":1193,"transactions":9,"vwap":1191},"2026-02-13",45.24,45.255,0.035,390100,{"date":1195,"open":1196,"high":1170,"low":1197,"close":985,"change":214,"percent_change":73,"volume":1198,"transactions":9,"vwap":985},"2026-02-12",45.18,45.15,93600,{"date":1200,"open":1201,"high":1201,"low":782,"close":791,"change":338,"percent_change":339,"volume":1202,"transactions":9,"vwap":791},"2026-02-11",45.12,100400,{"date":1204,"open":783,"high":1201,"low":1205,"close":792,"change":22,"percent_change":23,"volume":1206,"transactions":9,"vwap":792},"2026-02-10",45.055,64800,{"date":1208,"open":931,"high":791,"low":1209,"close":784,"change":1192,"percent_change":753,"volume":1210,"transactions":9,"vwap":784},"2026-02-09",44.932,39000,{"date":1212,"open":762,"high":752,"low":745,"close":1213,"change":491,"percent_change":53,"volume":1052,"transactions":9,"vwap":1213},"2026-02-06",44.975,{"date":1215,"open":731,"high":762,"low":1216,"close":762,"change":581,"percent_change":582,"volume":1217,"transactions":9,"vwap":762},"2026-02-05",44.817,152700,{"date":1219,"open":864,"high":864,"low":738,"close":913,"change":727,"percent_change":271,"volume":1220,"transactions":9,"vwap":913},"2026-02-04",82800,{"date":1222,"open":731,"high":771,"low":660,"close":717,"change":193,"percent_change":194,"volume":1223,"transactions":9,"vwap":717},"2026-02-03",134100,{"date":1225,"open":864,"high":865,"low":717,"close":731,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":731},"2026-02-02",-0.205,-0.46,352600,{"date":1230,"open":1231,"high":792,"low":977,"close":978,"change":687,"percent_change":472,"volume":1232,"transactions":9,"vwap":978},"2026-01-30",45.060001,22100,{"date":1234,"open":858,"high":784,"low":762,"close":767,"change":348,"percent_change":349,"volume":1235,"transactions":9,"vwap":767},"2026-01-29",73200,{"date":1237,"open":782,"high":782,"low":810,"close":977,"change":173,"percent_change":662,"volume":1238,"transactions":9,"vwap":977},"2026-01-28",29000,{"date":1240,"open":805,"high":1231,"low":752,"close":782,"change":811,"percent_change":419,"volume":1241,"transactions":9,"vwap":782},"2026-01-27",624600,{"date":1243,"open":766,"high":1244,"low":766,"close":1245,"change":272,"percent_change":630,"volume":1246,"transactions":9,"vwap":1245},"2026-01-26",45.058998,45.035,18900,{"date":1248,"open":771,"high":977,"low":771,"close":1249,"change":687,"percent_change":472,"volume":1250,"transactions":9,"vwap":1249},"2026-01-23",45.014999,305100,{"date":1252,"open":732,"high":809,"low":732,"close":809,"change":410,"percent_change":328,"volume":1253,"transactions":9,"vwap":809},"2026-01-22",29100,{"date":1255,"open":679,"high":724,"low":685,"close":732,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":732},"2026-01-21",0.185,0.41,50500,{"date":1260,"open":686,"high":659,"low":470,"close":669,"change":696,"percent_change":263,"volume":1261,"transactions":9,"vwap":669},"2026-01-20",159500,{"date":1263,"open":776,"high":776,"low":677,"close":738,"change":301,"percent_change":281,"volume":1264,"transactions":9,"vwap":738},"2026-01-16",130500,{"date":1266,"open":732,"high":1267,"low":1001,"close":731,"change":272,"percent_change":630,"volume":1268,"transactions":9,"vwap":731},"2026-01-15",44.865,44600,{"date":1270,"open":1271,"high":731,"low":679,"close":732,"change":22,"percent_change":23,"volume":1272,"transactions":9,"vwap":732},"2026-01-14",44.736,49700,{"date":1274,"open":677,"high":717,"low":685,"close":944,"change":518,"percent_change":371,"volume":1275,"transactions":9,"vwap":944},"2026-01-13",31900,{"date":1277,"open":944,"high":809,"low":1278,"close":864,"change":1279,"percent_change":173,"volume":1280,"transactions":9,"vwap":864},"2026-01-12",44.748,-0.015,92700,{"date":1282,"open":1283,"high":865,"low":1283,"close":1267,"change":1284,"percent_change":215,"volume":1285,"transactions":9,"vwap":1267},"2026-01-09",44.793,0.155,36000,{"date":1287,"open":686,"high":676,"low":470,"close":679,"change":338,"percent_change":339,"volume":1288,"transactions":9,"vwap":679},"2026-01-08",55400,{"date":1290,"open":731,"high":864,"low":679,"close":676,"change":302,"percent_change":849,"volume":1291,"transactions":9,"vwap":676},"2026-01-07",51200,{"date":1293,"open":834,"high":745,"low":834,"close":930,"change":491,"percent_change":53,"volume":1294,"transactions":9,"vwap":930},"2026-01-06",45900,{"date":1296,"open":443,"high":724,"low":443,"close":996,"change":1297,"percent_change":1073,"volume":1298,"transactions":9,"vwap":996},"2026-01-05",0.345,101400,{"date":1300,"open":442,"high":442,"low":471,"close":471,"change":381,"percent_change":382,"volume":1301,"transactions":9,"vwap":471},"2026-01-02",106300,{"date":1303,"open":524,"high":530,"low":442,"close":442,"change":909,"percent_change":518,"volume":1304,"transactions":9,"vwap":442},"2025-12-31",24900,{"date":1306,"open":524,"high":676,"low":442,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-30",44.625,-0.235,-0.52,43500,{"date":1312,"open":834,"high":747,"low":1313,"close":930,"change":1314,"percent_change":1315,"volume":748,"transactions":9,"vwap":930},"2025-12-29",44.807,0.074,0.17,{"date":1317,"open":732,"high":732,"low":660,"close":1318,"change":1319,"percent_change":338,"volume":1320,"transactions":9,"vwap":1318},"2025-12-26",44.786,-0.004,13600,{"date":1322,"open":718,"high":834,"low":1323,"close":725,"change":1324,"percent_change":561,"volume":1325,"transactions":9,"vwap":725},"2025-12-24",44.725,0.081,37900,{"date":1327,"open":694,"high":717,"low":694,"close":1328,"change":1329,"percent_change":271,"volume":1330,"transactions":9,"vwap":1328},"2025-12-23",44.709,0.004,25000,{"date":1332,"open":532,"high":725,"low":532,"close":702,"change":1192,"percent_change":753,"volume":1333,"transactions":9,"vwap":702},"2025-12-22",26600,{"date":1335,"open":679,"high":1336,"low":1337,"close":659,"change":193,"percent_change":194,"volume":1338,"transactions":9,"vwap":659},"2025-12-19",44.745,44.626,22400,{"date":1340,"open":659,"high":1341,"low":694,"close":679,"change":23,"percent_change":787,"volume":1342,"transactions":9,"vwap":679},"2025-12-18",44.775,47000,{"date":1344,"open":442,"high":899,"low":516,"close":450,"change":1345,"percent_change":371,"volume":1346,"transactions":9,"vwap":450},"2025-12-17",-0.099,16300,{"date":1348,"open":532,"high":679,"low":442,"close":1349,"change":1350,"percent_change":410,"volume":1351,"transactions":9,"vwap":1349},"2025-12-16",44.649,0.039,38000,{"date":1353,"open":470,"high":694,"low":899,"close":524,"change":630,"percent_change":410,"volume":1354,"transactions":9,"vwap":524},"2025-12-15",65100,{"date":1356,"open":470,"high":659,"low":1357,"close":451,"change":67,"percent_change":381,"volume":1358,"transactions":9,"vwap":451},"2025-12-12",44.445,60600,{"date":1360,"open":524,"high":694,"low":1361,"close":443,"change":410,"percent_change":328,"volume":967,"transactions":9,"vwap":443},"2025-12-11",44.555,{"date":1363,"open":481,"high":656,"low":481,"close":544,"change":214,"percent_change":997,"volume":1364,"transactions":9,"vwap":544},"2025-12-10",28600,{"date":1366,"open":479,"high":608,"low":1367,"close":497,"change":1368,"percent_change":945,"volume":1369,"transactions":9,"vwap":497},"2025-12-09",44.34,-0.065,55500,{"date":1371,"open":451,"high":451,"low":608,"close":1357,"change":961,"percent_change":282,"volume":1372,"transactions":9,"vwap":1357},"2025-12-08",162100,{"date":1374,"open":686,"high":670,"low":1375,"close":442,"change":67,"percent_change":381,"volume":1376,"transactions":9,"vwap":442},"2025-12-05",44.563,1283900,{"date":1378,"open":686,"high":532,"low":459,"close":686,"change":173,"percent_change":662,"volume":1379,"transactions":9,"vwap":686},"2025-12-04",930400,{"date":1381,"open":452,"high":678,"low":452,"close":530,"change":616,"percent_change":168,"volume":1382,"transactions":9,"vwap":530},"2025-12-03",471500,{"date":1384,"open":480,"high":532,"low":436,"close":1385,"change":1386,"percent_change":301,"volume":1387,"transactions":9,"vwap":1385},"2025-12-02",44.605,-0.025,28900,{"date":1389,"open":545,"high":686,"low":435,"close":686,"change":662,"percent_change":552,"volume":1390,"transactions":9,"vwap":686},"2025-12-01",108100,{"date":1392,"open":679,"high":679,"low":686,"close":685,"change":338,"percent_change":339,"volume":1393,"transactions":9,"vwap":685},"2025-11-28",19400,{"date":1395,"open":524,"high":718,"low":524,"close":679,"change":410,"percent_change":328,"volume":1396,"transactions":9,"vwap":679},"2025-11-26",38200,{"date":1398,"open":516,"high":532,"low":516,"close":443,"change":1099,"percent_change":923,"volume":1399,"transactions":9,"vwap":443},"2025-11-25",16900,{"date":1401,"open":444,"high":451,"low":444,"close":451,"change":1402,"percent_change":871,"volume":1403,"transactions":9,"vwap":451},"2025-11-24",0.115,126900,{"date":1405,"open":435,"high":1406,"low":488,"close":517,"change":709,"percent_change":854,"volume":1407,"transactions":9,"vwap":517},"2025-11-21",44.502,23700,{"date":1409,"open":469,"high":1410,"low":1011,"close":1411,"change":482,"percent_change":348,"volume":1412,"transactions":9,"vwap":1411},"2025-11-20",44.519,44.395,572300,{"date":1414,"open":497,"high":436,"low":497,"close":608,"change":923,"percent_change":203,"volume":1415,"transactions":9,"vwap":608},"2025-11-19",23900,{"date":1417,"open":892,"high":481,"low":409,"close":892,"change":173,"percent_change":662,"volume":1418,"transactions":9,"vwap":892},"2025-11-18",24200,{"date":1420,"open":531,"high":1011,"low":390,"close":531,"change":708,"percent_change":709,"volume":1421,"transactions":9,"vwap":531},"2025-11-17",367800,{"date":1423,"open":481,"high":479,"low":1424,"close":1425,"change":348,"percent_change":349,"volume":1426,"transactions":9,"vwap":1425},"2025-11-14",44.318,44.325,20300,{"date":1428,"open":608,"high":510,"low":1429,"close":490,"change":391,"percent_change":392,"volume":1430,"transactions":9,"vwap":490},"2025-11-13",44.355,15400,{"date":1432,"open":433,"high":469,"low":435,"close":433,"change":338,"percent_change":339,"volume":1433,"transactions":9,"vwap":433},"2025-11-12",353400,{"date":1435,"open":488,"high":469,"low":1436,"close":469,"change":1437,"percent_change":402,"volume":1438,"transactions":9,"vwap":469},"2025-11-11",44.407,0.086,19900,{"date":1440,"open":481,"high":435,"low":1367,"close":1441,"change":1442,"percent_change":582,"volume":1443,"transactions":9,"vwap":1441},"2025-11-10",44.404,0.124,13800,{"date":1445,"open":417,"high":1097,"low":1098,"close":1097,"change":1446,"percent_change":338,"volume":1447,"transactions":9,"vwap":1097},"2025-11-07",-0.005,17100,{"date":1449,"open":1097,"high":390,"low":1450,"close":1451,"change":753,"percent_change":561,"volume":1452,"transactions":9,"vwap":1451},"2025-11-06",44.209,44.285,9300,{"date":1454,"open":1084,"high":1084,"low":416,"close":1455,"change":727,"percent_change":271,"volume":1456,"transactions":9,"vwap":1455},"2025-11-05",44.205,13300,{"date":1458,"open":1098,"high":1084,"low":416,"close":380,"change":349,"percent_change":1459,"volume":1460,"transactions":9,"vwap":380},"2025-11-04",-0.41,350500,{"date":1462,"open":1367,"high":469,"low":891,"close":497,"change":1463,"percent_change":158,"volume":1464,"transactions":9,"vwap":497},"2025-11-03",-0.188,1362400,{"date":1466,"open":1467,"high":524,"low":558,"close":1468,"change":1469,"percent_change":73,"volume":1470,"transactions":9,"vwap":1468},"2025-10-31",44.577,44.568,0.148,6700,{"date":1472,"open":435,"high":471,"low":1473,"close":435,"change":338,"percent_change":339,"volume":1415,"transactions":9,"vwap":435},"2025-10-30",44.399,{"date":1475,"open":524,"high":443,"low":608,"close":608,"change":146,"percent_change":741,"volume":1476,"transactions":9,"vwap":608},"2025-10-29",355800,{"date":1478,"open":524,"high":1479,"low":460,"close":443,"change":271,"percent_change":272,"volume":1480,"transactions":9,"vwap":443},"2025-10-28",44.629,25100,{"date":1482,"open":516,"high":443,"low":516,"close":524,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":524},"2025-10-27",0.408,0.92,20400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":23,"volume":1493,"transactions":9,"vwap":1491},"2025-10-24",44.13,44.22,44.12,44.202,0.072,17900,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1488,"change":753,"percent_change":561,"volume":910,"transactions":9,"vwap":1488},"2025-10-23",44.040001,44.147,{"date":1499,"open":1500,"high":1501,"low":1496,"close":1502,"change":319,"percent_change":235,"volume":1503,"transactions":9,"vwap":1502},"2025-10-22",44.080002,44.114,44.049999,8900,{"date":1505,"open":1084,"high":1506,"low":1507,"close":418,"change":339,"percent_change":67,"volume":1508,"transactions":9,"vwap":418},"2025-10-21",44.244,44.142,61400,{"date":1510,"open":1496,"high":1098,"low":1496,"close":1098,"change":688,"percent_change":1511,"volume":1452,"transactions":9,"vwap":1098},"2025-10-20",0.55,{"date":1513,"open":297,"high":308,"low":288,"close":297,"change":1350,"percent_change":410,"volume":1514,"transactions":9,"vwap":297},"2025-10-17",408700,{"date":1516,"open":1517,"high":1517,"low":356,"close":1518,"change":1519,"percent_change":348,"volume":1520,"transactions":9,"vwap":1518},"2025-10-16",43.99,43.911,-0.034,17500,{"date":1522,"open":370,"high":1523,"low":1036,"close":1524,"change":581,"percent_change":533,"volume":1525,"transactions":9,"vwap":1524},"2025-10-15",43.988,43.945,17600,{"date":1527,"open":335,"high":1025,"low":1528,"close":317,"change":800,"percent_change":800,"volume":1529,"transactions":9,"vwap":317},"2025-10-14",43.705,510800,{"date":1531,"open":1078,"high":317,"low":1078,"close":317,"change":1532,"percent_change":887,"volume":1533,"transactions":9,"vwap":317},"2025-10-13",0.271,5000,{"date":1535,"open":335,"high":335,"low":1536,"close":1537,"change":1538,"percent_change":841,"volume":754,"transactions":9,"vwap":1537},"2025-10-10",43.53,43.549,-0.161,{"date":1540,"open":1078,"high":1044,"low":1541,"close":1044,"change":753,"percent_change":561,"volume":1542,"transactions":9,"vwap":1044},"2025-10-09",43.656,5900,{"date":1544,"open":1545,"high":1040,"low":1546,"close":1050,"change":909,"percent_change":518,"volume":1547,"transactions":9,"vwap":1050},"2025-10-08",43.66,43.58,27300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":193,"volume":1555,"transactions":9,"vwap":1553},"2025-10-07",43.69,43.72,43.661,43.675,-0.016,298600,{"date":1557,"open":1040,"high":1040,"low":1541,"close":1558,"change":1559,"percent_change":194,"volume":1560,"transactions":9,"vwap":1558},"2025-10-06",43.691,-0.039,5800,{"date":1562,"open":1551,"high":1056,"low":1550,"close":1040,"change":1279,"percent_change":173,"volume":1563,"transactions":9,"vwap":1040},"2025-10-03",11500,{"date":1565,"open":1566,"high":1056,"low":1567,"close":337,"change":410,"percent_change":734,"volume":1568,"transactions":9,"vwap":337},"2025-10-02",43.62,43.575,10300,{"date":1570,"open":1571,"high":1049,"low":1572,"close":1573,"change":1368,"percent_change":945,"volume":1574,"transactions":9,"vwap":1573},"2025-10-01",43.6,43.565,43.655,6200,{"date":1576,"open":345,"high":1017,"low":1551,"close":1551,"change":1577,"percent_change":499,"volume":1578,"transactions":9,"vwap":1551},"2025-09-30",-0.129,33300,{"date":1580,"open":288,"high":1025,"low":1581,"close":1581,"change":1582,"percent_change":22,"volume":1583,"transactions":9,"vwap":1581},"2025-09-29",43.849,0.029,7800,{"date":1585,"open":1586,"high":1025,"low":1587,"close":317,"change":909,"percent_change":518,"volume":1085,"transactions":9,"vwap":317},"2025-09-26",43.855,43.8,{"date":1589,"open":1031,"high":1031,"low":317,"close":1590,"change":1591,"percent_change":427,"volume":924,"transactions":9,"vwap":1590},"2025-09-25",43.865,-0.125,{"date":1593,"open":1502,"high":1502,"low":1524,"close":1517,"change":1192,"percent_change":753,"volume":1594,"transactions":9,"vwap":1517},"2025-09-24",7000,{"date":1596,"open":307,"high":309,"low":307,"close":1597,"change":854,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-09-23",43.955,0.32,4100,{"date":1601,"open":1040,"high":317,"low":1044,"close":1602,"change":734,"percent_change":1603,"volume":1503,"transactions":9,"vwap":1602},"2025-09-22",43.815,0.48,{"date":1605,"open":1606,"high":1051,"low":1607,"close":1608,"change":194,"percent_change":720,"volume":1609,"transactions":9,"vwap":1608},"2025-09-19",43.64,43.55,43.605,10200,{"date":1611,"open":1056,"high":1587,"low":1550,"close":1612,"change":1613,"percent_change":1121,"volume":1574,"transactions":9,"vwap":1612},"2025-09-18",43.695,-0.215,{"date":1615,"open":370,"high":368,"low":300,"close":300,"change":338,"percent_change":339,"volume":1616,"transactions":9,"vwap":300},"2025-09-17",9900,{"date":1618,"open":1619,"high":327,"low":1620,"close":1619,"change":800,"percent_change":800,"volume":1621,"transactions":9,"vwap":1619},"2025-09-16",43.92,43.905,2800,{"date":1623,"open":307,"high":297,"low":1624,"close":1619,"change":53,"percent_change":472,"volume":1346,"transactions":9,"vwap":1619},"2025-09-15",43.897,{"date":1626,"open":1619,"high":1619,"low":347,"close":317,"change":349,"percent_change":1459,"volume":1520,"transactions":9,"vwap":317},"2025-09-12",{"date":1628,"open":355,"high":298,"low":355,"close":298,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":298},"2025-09-11",0.215,0.49,235700,{"date":1633,"open":1044,"high":1634,"low":1044,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-09-10",43.825,43.785,0.165,0.38,1800,{"date":1640,"open":1606,"high":1051,"low":1641,"close":1566,"change":272,"percent_change":1099,"volume":1642,"transactions":9,"vwap":1566},"2025-09-09",43.56,26100,{"date":1644,"open":1645,"high":1551,"low":1546,"close":1571,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1571},"2025-09-08",43.665,-0.243,-0.55,374200,{"date":1650,"open":1023,"high":356,"low":345,"close":1651,"change":1629,"percent_change":1630,"volume":1583,"transactions":9,"vwap":1651},"2025-09-05",43.843,{"date":1653,"open":1567,"high":1654,"low":1567,"close":1654,"change":1655,"percent_change":53,"volume":1656,"transactions":9,"vwap":1654},"2025-09-04",43.628,0.044,3600,{"date":1658,"open":1659,"high":1078,"low":1660,"close":1661,"change":1662,"percent_change":1012,"volume":1663,"transactions":9,"vwap":1661},"2025-09-03",43.5,43.48,43.584,0.184,33100,{"date":1665,"open":1666,"high":268,"low":1667,"close":268,"change":1668,"percent_change":96,"volume":1253,"transactions":9,"vwap":268},"2025-09-02",43.25,43.246,-0.323,{"date":1670,"open":1552,"high":1023,"low":1671,"close":1672,"change":1673,"percent_change":319,"volume":1674,"transactions":9,"vwap":1672},"2025-08-29",43.652,43.723,-0.052,40000,{"date":1676,"open":1050,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":136,"volume":1681,"transactions":9,"vwap":1679},"2025-08-28",43.786,43.612,43.775,0.256,4500,{"date":1683,"open":1684,"high":1572,"low":1685,"close":1686,"change":1687,"percent_change":709,"volume":1688,"transactions":9,"vwap":1686},"2025-08-27",43.45,43.43,43.519,0.024,81300,{"date":1690,"open":289,"high":1691,"low":1692,"close":1693,"change":1368,"percent_change":945,"volume":1694,"transactions":9,"vwap":1693},"2025-08-26",43.61,43.401,43.495,11400,{"date":1696,"open":1045,"high":1571,"low":1697,"close":1641,"change":319,"percent_change":235,"volume":1698,"transactions":9,"vwap":1641},"2025-08-25",43.511,9200,{"date":1700,"open":1571,"high":356,"low":1571,"close":1049,"change":328,"percent_change":329,"volume":1609,"transactions":9,"vwap":1049},"2025-08-22",{"date":1702,"open":1703,"high":289,"low":1704,"close":1660,"change":193,"percent_change":194,"volume":1705,"transactions":9,"vwap":1660},"2025-08-21",43.46,43.427,3500,{"date":1707,"open":278,"high":278,"low":1708,"close":1709,"change":662,"percent_change":552,"volume":1710,"transactions":9,"vwap":1709},"2025-08-20",43.478,43.52,2600,{"date":1712,"open":1566,"high":1566,"low":1713,"close":1045,"change":1192,"percent_change":753,"volume":1714,"transactions":9,"vwap":1045},"2025-08-19",43.557,4300,{"date":1716,"open":1045,"high":1078,"low":1709,"close":1717,"change":1386,"percent_change":301,"volume":1718,"transactions":9,"vwap":1717},"2025-08-18",43.555,4000,{"date":1720,"open":1641,"high":1051,"low":289,"close":1546,"change":338,"percent_change":339,"volume":788,"transactions":9,"vwap":1546},"2025-08-15",{"date":1722,"open":1691,"high":1691,"low":1536,"close":1045,"change":909,"percent_change":518,"volume":1723,"transactions":9,"vwap":1045},"2025-08-14",3200,{"date":1725,"open":1049,"high":1049,"low":1045,"close":1726,"change":401,"percent_change":328,"volume":1727,"transactions":9,"vwap":1726},"2025-08-13",43.635,2900,{"date":1729,"open":1684,"high":1641,"low":1685,"close":1607,"change":168,"percent_change":582,"volume":1730,"transactions":9,"vwap":1607},"2025-08-12",6800,{"date":1732,"open":1685,"high":1733,"low":1734,"close":1685,"change":419,"percent_change":22,"volume":1735,"transactions":9,"vwap":1685},"2025-08-11",43.47,43.41,5700,{"date":1737,"open":268,"high":278,"low":1738,"close":268,"change":1739,"percent_change":753,"volume":1740,"transactions":9,"vwap":268},"2025-08-08",43.379,0.036,7200,{"date":1742,"open":1734,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":168,"volume":1747,"transactions":9,"vwap":1745},"2025-08-07",43.42,43.351,43.364,0.054,5100,{"date":1749,"open":1750,"high":1751,"low":1666,"close":1752,"change":1753,"percent_change":272,"volume":1533,"transactions":9,"vwap":1752},"2025-08-06",43.266,43.36,43.31,0.008,{"date":1755,"open":1752,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":709,"volume":1730,"transactions":9,"vwap":1758},"2025-08-05",43.34,43.27,43.302,0.027,{"date":1761,"open":252,"high":1752,"low":252,"close":1762,"change":1636,"percent_change":1637,"volume":1763,"transactions":9,"vwap":1762},"2025-08-04",43.275,3300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":246,"volume":1770,"transactions":9,"vwap":1767},"2025-08-01",43.101,43.11,43.060001,-0.164,800,{"date":1772,"open":1773,"high":270,"low":1774,"close":1774,"change":1775,"percent_change":348,"volume":1776,"transactions":9,"vwap":1774},"2025-07-31",43.35,43.274,-0.036,2300,{"date":1778,"open":1779,"high":1756,"low":1780,"close":1752,"change":194,"percent_change":720,"volume":1781,"transactions":9,"vwap":1752},"2025-07-30",43.313,43.303,2000,{"date":1783,"open":1751,"high":1784,"low":1785,"close":268,"change":753,"percent_change":561,"volume":1786,"transactions":9,"vwap":268},"2025-07-29",43.475,43.356,6100,{"date":1788,"open":1789,"high":270,"low":1790,"close":1791,"change":1792,"percent_change":1315,"volume":1793,"transactions":9,"vwap":1791},"2025-07-28",43.3,43.265,43.32,0.075,11100,{"date":1795,"open":1796,"high":1666,"low":200,"close":1797,"change":966,"percent_change":936,"volume":1798,"transactions":9,"vwap":1797},"2025-07-25",43.19,43.245,6500,{"date":1800,"open":1801,"high":242,"low":1802,"close":1803,"change":630,"percent_change":410,"volume":1804,"transactions":9,"vwap":1803},"2025-07-24",43.12,43.09,43.15,3100,{"date":1806,"open":1767,"high":1807,"low":1808,"close":1767,"change":1809,"percent_change":338,"volume":1810,"transactions":9,"vwap":1767},"2025-07-23",43.22,43.098,-0.003,5200,{"date":1812,"open":1801,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":328,"volume":1621,"transactions":9,"vwap":1815},"2025-07-22",43.159,43.080002,43.113,0.084,{"date":1818,"open":1819,"high":269,"low":1820,"close":1821,"change":1822,"percent_change":936,"volume":1823,"transactions":9,"vwap":1821},"2025-07-21",43.049999,43,43.028999,0.094,11300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":410,"percent_change":734,"volume":1830,"transactions":9,"vwap":1829},"2025-07-18",42.92,42.969,42.905,42.935,2700,{"date":1832,"open":233,"high":1833,"low":1834,"close":1835,"change":1655,"percent_change":53,"volume":1823,"transactions":9,"vwap":1835},"2025-07-17",42.93,42.79,42.845,{"date":1837,"open":211,"high":190,"low":1838,"close":1839,"change":1840,"percent_change":427,"volume":1841,"transactions":9,"vwap":1839},"2025-07-16",42.78,42.801,-0.119,2400,{"date":1843,"open":1826,"high":1844,"low":1845,"close":1826,"change":630,"percent_change":410,"volume":1399,"transactions":9,"vwap":1826},"2025-07-15",43.029999,42.771,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1848,"change":272,"percent_change":1099,"volume":1851,"transactions":9,"vwap":1848},"2025-07-14",42.88,42.9,42.85,238800,{"date":1853,"open":1826,"high":18,"low":1850,"close":1854,"change":552,"percent_change":841,"volume":910,"transactions":9,"vwap":1854},"2025-07-11",42.86,{"date":1856,"open":1857,"high":1858,"low":1857,"close":200,"change":1279,"percent_change":173,"volume":1859,"transactions":9,"vwap":200},"2025-07-10",42.955,43.058998,4400,{"date":1861,"open":1862,"high":1768,"low":1834,"close":262,"change":936,"percent_change":1863,"volume":1864,"transactions":9,"vwap":262},"2025-07-09",42.957,0.51,9500,{"date":1866,"open":1848,"high":1848,"low":1867,"close":1868,"change":1869,"percent_change":1459,"volume":1747,"transactions":9,"vwap":1868},"2025-07-08",42.794,42.815,-0.175,{"date":1871,"open":252,"high":253,"low":1833,"close":1872,"change":1873,"percent_change":1088,"volume":1874,"transactions":9,"vwap":1872},"2025-07-07",42.99,-0.105,249000,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1792,"percent_change":1315,"volume":1656,"transactions":9,"vwap":1880},"2025-07-03",43.0099983,43.13,42.984,43.095001,{"date":1882,"open":243,"high":1801,"low":243,"close":200,"change":1386,"percent_change":301,"volume":1452,"transactions":9,"vwap":200},"2025-07-02",{"date":1884,"open":1877,"high":1814,"low":1885,"close":1886,"change":1869,"percent_change":290,"volume":1887,"transactions":9,"vwap":1886},"2025-07-01",42.985,43.044998,5500,{"date":1889,"open":1767,"high":1807,"low":1767,"close":1807,"change":1315,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1807},"2025-06-30",0.39,4900,{"date":1893,"open":21,"high":1878,"low":21,"close":1819,"change":271,"percent_change":272,"volume":1681,"transactions":9,"vwap":1819},"2025-06-27",{"date":1895,"open":1872,"high":1896,"low":1872,"close":1897,"change":22,"percent_change":23,"volume":1898,"transactions":9,"vwap":1897},"2025-06-26",43.098999,43.040001,7600,{"date":1900,"open":18,"high":1901,"low":1848,"close":1902,"change":727,"percent_change":271,"volume":1841,"transactions":9,"vwap":1902},"2025-06-25",42.983,42.97,{"date":1904,"open":190,"high":1877,"low":190,"close":1905,"change":1906,"percent_change":204,"volume":1714,"transactions":9,"vwap":1905},"2025-06-24",42.965,0.247,{"date":1908,"open":224,"high":1909,"low":224,"close":1910,"change":1911,"percent_change":734,"volume":1912,"transactions":9,"vwap":1910},"2025-06-23",42.74,42.718,0.088,121100,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":727,"percent_change":271,"volume":1723,"transactions":9,"vwap":1917},"2025-06-20",42.6,42.67,42.63,{"date":1919,"open":1920,"high":232,"low":1921,"close":1922,"change":727,"percent_change":271,"volume":1747,"transactions":9,"vwap":1922},"2025-06-18",42.621,42.604,42.625,{"date":1924,"open":1915,"high":1925,"low":1915,"close":224,"change":1386,"percent_change":301,"volume":177,"transactions":9,"vwap":224},"2025-06-17",42.629,{"date":1927,"open":232,"high":1909,"low":1928,"close":1929,"change":1792,"percent_change":561,"volume":1930,"transactions":9,"vwap":1929},"2025-06-16",42.61,42.645,8400,{"date":1932,"open":1933,"high":1916,"low":1934,"close":1934,"change":945,"percent_change":778,"volume":1935,"transactions":9,"vwap":1934},"2025-06-13",42.669,42.57,1900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":271,"percent_change":272,"volume":1941,"transactions":9,"vwap":1940},"2025-06-12",42.76,42.769,42.72,2200,{"date":1943,"open":1944,"high":1834,"low":1945,"close":1946,"change":272,"percent_change":1099,"volume":1594,"transactions":9,"vwap":1946},"2025-06-11",42.731,42.692,42.71,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1257,"volume":1952,"transactions":9,"vwap":1950},"2025-06-10",42.58,42.69,0.175,3000,{"date":1954,"open":1955,"high":1915,"low":1956,"close":1957,"change":1958,"percent_change":1099,"volume":1959,"transactions":9,"vwap":1957},"2025-06-09",42.49,42.41,42.515,0.022,37100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":923,"volume":1966,"transactions":9,"vwap":1964},"2025-06-06",42.443,42.52,42.493,0.048,361300,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":518,"percent_change":1088,"volume":1972,"transactions":9,"vwap":1971},"2025-06-05",42.519,42.42,42.445,6900,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1975,"change":1978,"percent_change":203,"volume":1533,"transactions":9,"vwap":1975},"2025-06-04",42.545,42.597,42.541,0.104,{"date":1980,"open":1981,"high":1982,"low":1970,"close":1983,"change":1984,"percent_change":866,"volume":1985,"transactions":9,"vwap":1983},"2025-06-03",42.424,42.452,42.441,0.113,358300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1804,"transactions":9,"vwap":1991},"2025-06-02",42.339,42.35,42.285,42.328,-0.272,-0.64,{"date":1995,"open":1996,"high":224,"low":26,"close":1915,"change":552,"percent_change":841,"volume":1583,"transactions":9,"vwap":1915},"2025-05-30",42.55,{"date":1998,"open":1934,"high":1938,"low":26,"close":1938,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1938},"2025-05-29",0.301,0.71,5600,{"date":2003,"open":1955,"high":1963,"low":1956,"close":2004,"change":2005,"percent_change":552,"volume":2006,"transactions":9,"vwap":2004},"2025-05-28",42.459,-0.066,8700,{"date":2008,"open":2009,"high":1950,"low":1955,"close":2010,"change":2011,"percent_change":997,"volume":2012,"transactions":9,"vwap":2010},"2025-05-27",42.5,42.525,0.145,80600,{"date":2014,"open":2015,"high":1970,"low":2016,"close":2017,"change":630,"percent_change":410,"volume":1859,"transactions":9,"vwap":2017},"2025-05-23",42.37,42.313,42.38,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":853,"percent_change":214,"volume":2023,"transactions":9,"vwap":2022},"2025-05-22",42.21,42.36,42.34,3800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-05-21",42.375,42.43,42.275,-0.305,-0.72,6600,{"date":2033,"open":2017,"high":1949,"low":2017,"close":1949,"change":1816,"percent_change":328,"volume":1793,"transactions":9,"vwap":1949},"2025-05-20",{"date":2035,"open":2015,"high":2036,"low":2015,"close":2036,"change":1739,"percent_change":753,"volume":1560,"transactions":9,"vwap":2036},"2025-05-19",42.496,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":753,"percent_change":402,"volume":2042,"transactions":9,"vwap":2041},"2025-05-16",42.51,42.399,42.46,13200,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2017,"change":923,"percent_change":871,"volume":2047,"transactions":9,"vwap":2017},"2025-05-15",42.33,42.382,118800,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":235,"volume":1830,"transactions":9,"vwap":2052},"2025-05-14",42.29,42.26,42.27,-0.113,{"date":2055,"open":2056,"high":2041,"low":2017,"close":2057,"change":2058,"percent_change":854,"volume":1810,"transactions":9,"vwap":2057},"2025-05-13",42.45,42.383,0.061,{"date":2060,"open":2045,"high":2045,"low":2061,"close":2062,"change":2063,"percent_change":1511,"volume":1594,"transactions":9,"vwap":2062},"2025-05-12",42.284,42.322,0.232,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":22,"percent_change":1315,"volume":1705,"transactions":9,"vwap":2069},"2025-05-09",42.080002,42.12,42.049999,42.09,{"date":2071,"open":2068,"high":2068,"low":2072,"close":2073,"change":2074,"percent_change":158,"volume":2075,"transactions":9,"vwap":2073},"2025-05-08",42.0050011,42.02,-0.179,900,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":73,"volume":1616,"transactions":9,"vwap":2080},"2025-05-07",42.15,42.3,42.199,0.139,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":328,"percent_change":1603,"volume":1568,"transactions":9,"vwap":2085},"2025-05-06",41.89,42.060001,41.875,{"date":2088,"open":2084,"high":2084,"low":2089,"close":2090,"change":67,"percent_change":319,"volume":1705,"transactions":9,"vwap":2090},"2025-05-05",41.85,41.86,{"date":2092,"open":2093,"high":2094,"low":179,"close":2095,"change":2096,"percent_change":662,"volume":2097,"transactions":9,"vwap":2095},"2025-05-02",41.97,42.07,41.91,-0.031,12900,{"date":2099,"open":2095,"high":2100,"low":2101,"close":2102,"change":1088,"percent_change":2103,"volume":1735,"transactions":9,"vwap":2102},"2025-05-01",42.029999,41.861,41.941,-0.57,{"date":2105,"open":2066,"high":2106,"low":2085,"close":2106,"change":1840,"percent_change":427,"volume":1952,"transactions":9,"vwap":2106},"2025-04-30",42.181,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2079,"change":727,"percent_change":271,"volume":1710,"transactions":9,"vwap":2079},"2025-04-29",42.197,42.32,{"date":183,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":871,"volume":1503,"transactions":9,"vwap":2113},42.186,42.295,0.109]