[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGGY":3,"homepage-market-summary":26,"stock-historical-AGGY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGGY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"WisdomTree Yield Enhanced U.S. Aggregate Bond Fund","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},41.27,41.04,41.305,40.98,41.18,0.09,0.22,150546.612003,0,55.58,40.621,117040.06048714089,4.3,2825,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},44.84,99938,36477370.876173,-3.21,"2025-04-21",[179,182,192,202,212,223,232,242,252,262,272,280,288,298,307,317,327,337,346,354,363,371,380,387,398,406,415,425,434,441,450,461,471,477,485,495,501,508,516,522,531,541,550,559,567,575,583,592,599,604,609,616,626,634,643,652,660,669,678,686,692,696,703,709,716,722,729,735,741,749,757,762,768,774,781,785,790,795,801,806,813,818,825,832,835,839,843,847,850,854,858,863,867,872,878,884,889,892,896,901,905,912,918,922,928,931,936,939,944,949,954,961,968,973,979,986,992,995,1001,1008,1014,1019,1023,1027,1031,1035,1040,1045,1049,1055,1060,1067,1070,1075,1079,1083,1088,1093,1097,1102,1106,1109,1115,1122,1130,1137,1143,1149,1154,1160,1166,1172,1180,1186,1192,1197,1201,1205,1209,1213,1215,1220,1224,1229,1233,1237,1241,1247,1253,1256,1259,1262,1268,1275,1280,1284,1289,1294,1298,1302,1307,1311,1315,1320,1327,1332,1334,1337,1340,1343,1346,1350,1355,1360,1362,1364,1367,1370,1375,1379,1384,1389,1393,1399,1401,1405,1410,1416,1421,1425,1429,1432,1436,1442,1446,1448,1453,1458,1463,1466,1469,1473,1478,1483,1487,1492,1498,1502,1508,1511,1517,1520,1525,1532,1538,1545,1551,1559,1563,1569,1576,1581,1587,1593,1598,1602,1608,1614,1616,1621,1624,1628,1631,1636,1641,1644,1647,1650,1655,1658,1661,1665,1670,1675,1679,1683,1687,1691,1695,1698,1701,1705,1708,1711,1715,1719,1723,1727,1733,1739,1743,1746,1748,1752,1756,1758,1760,1764,1768,1770,1774,1777,1780,1783,1787,1792,1794,1799,1803,1806,1810,1816,1820,1825,1829,1833,1838,1842,1844,1848,1851,1856,1858,1860,1865,1867,1870,1873,1876,1881,1887,1890,1893,1897,1900,1902,1905,1908,1912,1917,1922,1927,1933,1938,1943,1947,1950,1952,1955,1960,1964,1969,1973,1978,1981,1984,1988,1994,1999,2003,2006,2010,2012,2016,2019,2021,2025,2029,2033,2037,2039,2043,2046,2050,2054],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},708,41.2231,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",41.26,41.2615,41.11,-0.06,-0.15,428399.546553,946,41.1681,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",41.25,41.105,41.24,-0.01,-0.02,140287.382417,666,41.1929,{"date":203,"open":204,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",41.29,41.315,41.175,-0.23,-0.55,114188.73848,606,41.2267,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",41.49,41.505,41.335,41.48,-0.18,-0.43,158486.518168,568,41.4306,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":207,"percent_change":208,"volume":229,"transactions":230,"vwap":231},"2026-09-24",41.88,41.9,41.645,41.66,662549.402769,1759,41.7171,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",42.22,41.805,41.89,-0.4,-0.95,133397.200926,719,41.9042,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":68,"volume":249,"transactions":250,"vwap":251},"2026-09-22",42.28,42.3,42.2,42.29,0.02,1100658.15853,573,42.2532,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",42.25,42.27,42.214,0.14,0.33,81245.89033,453,42.2383,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",42.19,42.115,42.13,-0.165,-0.39,110908.097089,490,42.1367,{"date":273,"open":234,"high":274,"low":275,"close":274,"change":276,"percent_change":141,"volume":277,"transactions":278,"vwap":279},"2026-09-17",42.295,42.205,0.255,97466.134477,730,42.2568,{"date":281,"open":282,"high":254,"low":283,"close":283,"change":284,"percent_change":248,"volume":285,"transactions":286,"vwap":287},"2026-09-16",42.12,42.04,0.01,117276.820035,474,42.14,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":112,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",42.01,42.05,41.995,42.03,-0.07,96818.456191,404,42.0243,{"date":299,"open":300,"high":301,"low":302,"close":300,"change":198,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",42.06,42.175,41.975,-0.05,77660.052122,363,42.1044,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",42.24,42.255,42.08,-0.04,-0.09,86187.922002,366,42.1688,{"date":318,"open":319,"high":320,"low":321,"close":282,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",42.23,42.285,42.11,-0.305,-0.72,107072.643879,499,42.1747,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":188,"volume":334,"transactions":335,"vwap":336},"2026-09-09",42.48,42.51,42.37,42.425,-0.065,50460.305687,268,42.4313,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":303,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",42.56,42.4499,42.49,-0.12,89070.828421,479,42.4942,{"date":347,"open":348,"high":349,"low":350,"close":348,"change":49,"percent_change":17,"volume":351,"transactions":352,"vwap":353},"2026-09-04",42.54,42.58,42.52,54445.299879,321,42.5396,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":162,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",42.57,42.599,42.5,0.07,56699.68767,378,42.5486,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":162,"percent_change":359,"volume":368,"transactions":369,"vwap":370},"2026-09-02",42.46,42.47,42.405,99493.100328,412,42.4375,{"date":372,"open":341,"high":373,"low":374,"close":375,"change":188,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",42.569,42.4103,42.44,-0.35,96459.185625,411,42.4665,{"date":381,"open":382,"high":382,"low":383,"close":382,"change":303,"percent_change":342,"volume":384,"transactions":385,"vwap":386},"2026-08-31",42.59,42.525,351099.967731,348,42.5431,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",42.75,42.795,42.62,42.64,-0.13,-0.3,48819.066724,314,42.682,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":198,"percent_change":303,"volume":404,"transactions":240,"vwap":405},"2026-08-27",42.79,42.8,42.7399,42.77,161421.639212,42.7708,{"date":407,"open":408,"high":400,"low":409,"close":400,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",42.78,42.74,-0.21,-0.49,107021.833671,359,42.7589,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",42.9,43.01,43,0.21,0.49,136611.731055,383,42.9435,{"date":426,"open":400,"high":427,"low":428,"close":400,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",42.8158,42.775,0.085,0.2,68103.458395,457,42.7963,{"date":435,"open":409,"high":409,"low":436,"close":437,"change":333,"percent_change":188,"volume":438,"transactions":439,"vwap":440},"2026-08-21",42.68,42.705,59811.249382,368,42.7,{"date":442,"open":389,"high":443,"low":444,"close":403,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",42.815,42.72,-0.145,-0.34,92122.115163,417,42.7541,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",42.89,42.92,42.82,42.915,0.2403,0.56,190241.563335,618,42.8934,{"date":462,"open":339,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",42.69,42.555,42.6747,0.0647,0.15,73974.56763,337,42.6412,{"date":472,"open":463,"high":473,"low":474,"close":474,"change":393,"percent_change":394,"volume":475,"transactions":413,"vwap":476},"2026-08-17",42.71,42.61,64275.438986,42.6478,{"date":478,"open":479,"high":480,"low":444,"close":409,"change":342,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",42.84,42.85,-0.28,58157.516114,431,42.7607,{"date":486,"open":452,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",42.97,42.8401,42.86,0.13,0.3,90431.32067,692,42.8861,{"date":496,"open":454,"high":454,"low":473,"close":497,"change":162,"percent_change":359,"volume":498,"transactions":499,"vwap":500},"2026-08-12",42.73,826902.220284,634,42.7774,{"date":502,"open":503,"high":504,"low":440,"close":440,"change":248,"percent_change":68,"volume":505,"transactions":506,"vwap":507},"2026-08-11",42.76,42.7759,80956.545967,785,42.728,{"date":509,"open":403,"high":510,"low":511,"close":436,"change":218,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",42.7797,42.67,-0.42,287238.392481,504,42.7364,{"date":517,"open":452,"high":417,"low":454,"close":489,"change":518,"percent_change":490,"volume":519,"transactions":520,"vwap":521},"2026-08-07",0.055,77066.544781,415,42.8434,{"date":523,"open":524,"high":489,"low":403,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",42.83,42.805,-0.1038,-0.24,66057.8395,389,42.8164,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":49,"volume":538,"transactions":539,"vwap":540},"2026-08-05",42.91,42.959,42.87,42.9088,0.0188,58394.898388,270,42.9203,{"date":542,"open":479,"high":543,"low":544,"close":452,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",42.899,42.8301,0.1983,0.46,56974.001352,351,42.8719,{"date":551,"open":436,"high":552,"low":553,"close":554,"change":555,"percent_change":18,"volume":556,"transactions":557,"vwap":558},"2026-08-03",42.7363,42.66,42.6917,0.0917,67630.787624,435,42.7022,{"date":560,"open":561,"high":561,"low":350,"close":562,"change":563,"percent_change":91,"volume":564,"transactions":565,"vwap":566},"2026-07-31",42.63,42.6,-0.085,94933.281961,629,42.5429,{"date":568,"open":436,"high":473,"low":569,"close":570,"change":571,"percent_change":467,"volume":572,"transactions":573,"vwap":574},"2026-07-30",42.6401,42.685,0.065,74484.246366,505,42.6862,{"date":576,"open":408,"high":577,"low":391,"close":391,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",42.81,-0.1971,-0.46,98842.94402,585,42.7169,{"date":584,"open":409,"high":585,"low":586,"close":587,"change":588,"percent_change":188,"volume":589,"transactions":590,"vwap":591},"2026-07-28",42.855,42.7301,42.8171,-0.0629,62166.77683,362,42.8113,{"date":593,"open":594,"high":595,"low":489,"close":594,"change":17,"percent_change":420,"volume":596,"transactions":597,"vwap":598},"2026-07-27",42.88,42.9099,37240.660559,350,42.8878,{"date":600,"open":389,"high":535,"low":389,"close":400,"change":49,"percent_change":17,"volume":601,"transactions":602,"vwap":603},"2026-07-24",133690.3122,526,42.8129,{"date":605,"open":444,"high":408,"low":444,"close":389,"change":393,"percent_change":394,"volume":606,"transactions":607,"vwap":608},"2026-07-23",55164.195348,458,42.7512,{"date":610,"open":611,"high":611,"low":535,"close":594,"change":612,"percent_change":410,"volume":613,"transactions":614,"vwap":615},"2026-07-22",42.95,-0.0906,79037.209,493,42.9171,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",43.03,42.9557,42.9706,-0.1135,-0.26,55593.7863,356,42.9798,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":481,"volume":632,"transactions":548,"vwap":633},"2026-07-20",43.17,43.02,43.0841,-0.1209,40350.2341,43.0948,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":162,"percent_change":359,"volume":640,"transactions":641,"vwap":642},"2026-07-17",43.22,43.27,43.195,43.205,46049.459081,408,43.218,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":198,"percent_change":303,"volume":649,"transactions":650,"vwap":651},"2026-07-16",43.12,43.185,43.11,43.175,220151.06518,1159,43.1566,{"date":653,"open":647,"high":654,"low":647,"close":638,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",43.2299,0.115,0.27,67105.82863,539,43.1818,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":17,"percent_change":420,"volume":666,"transactions":667,"vwap":668},"2026-07-14",43.06,43.14,43.04,43.08,70455.915318,470,43.0837,{"date":670,"open":671,"high":645,"low":672,"close":673,"change":267,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-13",43.09,42.9899,42.99,-0.38,92914.279254,567,43.0394,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":393,"volume":685,"transactions":9,"vwap":683},"2026-07-10",43.19,43.191,43.13,43.155,-0.055,69400,{"date":687,"open":628,"high":688,"low":628,"close":689,"change":68,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-09",43.275,43.21,0.12,63100,{"date":693,"open":628,"high":680,"low":671,"close":694,"change":563,"percent_change":91,"volume":695,"transactions":9,"vwap":694},"2026-07-08",43.16,846300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":527,"percent_change":208,"volume":702,"transactions":9,"vwap":701},"2026-07-07",43.35,43.37,43.24,43.245,154200,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":20,"percent_change":20,"volume":708,"transactions":9,"vwap":706},"2026-07-06",43.46,43.485,43.395,96400,{"date":710,"open":711,"high":712,"low":713,"close":706,"change":359,"percent_change":714,"volume":715,"transactions":9,"vwap":706},"2026-07-02",43.45,43.51,43.42,0.16,88300,{"date":717,"open":718,"high":705,"low":719,"close":720,"change":333,"percent_change":188,"volume":721,"transactions":9,"vwap":720},"2026-07-01",43.39,43.36,43.415,64700,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",43.63,43.48,-0.205,-0.47,65200,{"date":730,"open":731,"high":732,"low":724,"close":733,"change":518,"percent_change":490,"volume":734,"transactions":9,"vwap":733},"2026-06-29",43.65,43.7,43.685,160500,{"date":736,"open":737,"high":738,"low":739,"close":724,"change":162,"percent_change":359,"volume":740,"transactions":9,"vwap":724},"2026-06-26",43.57,43.66,43.55,79100,{"date":742,"open":743,"high":733,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",43.64,43.59,43.6,-0.136,-0.31,64400,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",43.67,43.755,43.736,0.206,0.47,51500,{"date":758,"open":725,"high":759,"low":725,"close":760,"change":68,"percent_change":102,"volume":761,"transactions":9,"vwap":760},"2026-06-23",43.58,43.53,53000,{"date":763,"open":764,"high":765,"low":766,"close":725,"change":342,"percent_change":481,"volume":767,"transactions":9,"vwap":725},"2026-06-22",43.49,43.5,43.44,72900,{"date":769,"open":770,"high":771,"low":744,"close":745,"change":772,"percent_change":153,"volume":773,"transactions":9,"vwap":745},"2026-06-18",43.69,43.71,0.08,48500,{"date":775,"open":776,"high":777,"low":764,"close":778,"change":342,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-17",43.62,43.68,43.52,-0.27,115500,{"date":782,"open":745,"high":777,"low":783,"close":743,"change":359,"percent_change":714,"volume":784,"transactions":9,"vwap":743},"2026-06-16",43.591,1584400,{"date":786,"open":743,"high":751,"low":787,"close":737,"change":788,"percent_change":68,"volume":789,"transactions":9,"vwap":737},"2026-06-15",43.564,0.021,66900,{"date":791,"open":760,"high":759,"low":705,"close":792,"change":793,"percent_change":303,"volume":794,"transactions":9,"vwap":792},"2026-06-12",43.549,-0.021,49900,{"date":796,"open":698,"high":744,"low":797,"close":737,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":737},"2026-06-11",43.335,0.28,0.65,59900,{"date":802,"open":698,"high":718,"low":637,"close":803,"change":804,"percent_change":393,"volume":805,"transactions":9,"vwap":803},"2026-06-10",43.29,-0.056,41500,{"date":807,"open":808,"high":719,"low":809,"close":810,"change":811,"percent_change":18,"volume":812,"transactions":9,"vwap":810},"2026-06-09",43.32,43.26,43.346,0.096,147100,{"date":814,"open":815,"high":719,"low":816,"close":816,"change":684,"percent_change":393,"volume":817,"transactions":9,"vwap":816},"2026-06-08",43.34,43.25,47200,{"date":819,"open":815,"high":820,"low":821,"close":822,"change":823,"percent_change":727,"volume":824,"transactions":9,"vwap":822},"2026-06-05",43.38,43.3,43.305,-0.204,46500,{"date":826,"open":778,"high":827,"low":828,"close":829,"change":830,"percent_change":430,"volume":831,"transactions":9,"vwap":829},"2026-06-04",43.54,43.488,43.509,0.089,41600,{"date":833,"open":713,"high":705,"low":820,"close":713,"change":313,"percent_change":410,"volume":834,"transactions":9,"vwap":713},"2026-06-03",79500,{"date":836,"open":760,"high":837,"low":765,"close":712,"change":20,"percent_change":20,"volume":838,"transactions":9,"vwap":712},"2026-06-02",43.56,67200,{"date":840,"open":820,"high":841,"low":699,"close":712,"change":312,"percent_change":313,"volume":842,"transactions":9,"vwap":712},"2026-06-01",43.522,70000,{"date":844,"open":760,"high":744,"low":845,"close":739,"change":49,"percent_change":17,"volume":846,"transactions":9,"vwap":739},"2026-05-29",43.505,60800,{"date":848,"open":718,"high":712,"low":699,"close":712,"change":490,"percent_change":491,"volume":849,"transactions":9,"vwap":712},"2026-05-28",60000,{"date":851,"open":719,"high":713,"low":698,"close":820,"change":852,"percent_change":257,"volume":853,"transactions":9,"vwap":820},"2026-05-27",0.06,105800,{"date":855,"open":699,"high":699,"low":856,"close":808,"change":303,"percent_change":342,"volume":857,"transactions":9,"vwap":808},"2026-05-26",43.295,132500,{"date":859,"open":860,"high":861,"low":637,"close":699,"change":772,"percent_change":153,"volume":862,"transactions":9,"vwap":699},"2026-05-22",43.4,43.41,122300,{"date":864,"open":645,"high":865,"low":671,"close":803,"change":852,"percent_change":257,"volume":866,"transactions":9,"vwap":803},"2026-05-21",43.31,71400,{"date":868,"open":869,"high":816,"low":869,"close":870,"change":656,"percent_change":871,"volume":834,"transactions":9,"vwap":870},"2026-05-20",42.98,43.23,0.63,{"date":873,"open":874,"high":875,"low":417,"close":874,"change":876,"percent_change":268,"volume":877,"transactions":9,"vwap":874},"2026-05-19",42.96,43.040001,-0.17,125600,{"date":879,"open":880,"high":816,"low":881,"close":682,"change":187,"percent_change":882,"volume":883,"transactions":9,"vwap":682},"2026-05-18",43.2,43.080002,-0.14,65800,{"date":885,"open":880,"high":636,"low":694,"close":680,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":680},"2026-05-15",-0.25,-0.58,58200,{"date":890,"open":760,"high":837,"low":766,"close":766,"change":197,"percent_change":198,"volume":891,"transactions":9,"vwap":766},"2026-05-14",60500,{"date":893,"open":894,"high":705,"low":699,"close":711,"change":284,"percent_change":248,"volume":895,"transactions":9,"vwap":711},"2026-05-13",43.43,37200,{"date":897,"open":705,"high":898,"low":713,"close":766,"change":899,"percent_change":886,"volume":900,"transactions":9,"vwap":766},"2026-05-12",43.465,-0.11,49500,{"date":902,"open":776,"high":731,"low":739,"close":739,"change":903,"percent_change":747,"volume":904,"transactions":9,"vwap":739},"2026-05-11",-0.137,104800,{"date":906,"open":751,"high":907,"low":751,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-08",43.73,43.687,0.157,0.36,44900,{"date":913,"open":907,"high":907,"low":914,"close":760,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":760},"2026-05-07",43.525,-0.16,-0.37,62400,{"date":919,"open":738,"high":732,"low":731,"close":770,"change":920,"percent_change":921,"volume":685,"transactions":9,"vwap":770},"2026-05-06",0.195,0.45,{"date":923,"open":894,"high":778,"low":894,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-05",43.495,0.125,0.29,94500,{"date":929,"open":766,"high":711,"low":637,"close":699,"change":188,"percent_change":446,"volume":930,"transactions":9,"vwap":699},"2026-05-04",75800,{"date":932,"open":933,"high":934,"low":711,"close":778,"change":772,"percent_change":153,"volume":935,"transactions":9,"vwap":778},"2026-05-01",43.47,43.61,192700,{"date":937,"open":705,"high":765,"low":720,"close":766,"change":49,"percent_change":17,"volume":938,"transactions":9,"vwap":766},"2026-04-30",511900,{"date":940,"open":765,"high":765,"low":941,"close":860,"change":218,"percent_change":942,"volume":943,"transactions":9,"vwap":860},"2026-04-29",43.364,-0.41,104400,{"date":945,"open":739,"high":946,"low":712,"close":759,"change":947,"percent_change":112,"volume":948,"transactions":9,"vwap":759},"2026-04-28",43.605,-0.015,42900,{"date":950,"open":731,"high":751,"low":759,"close":951,"change":481,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-27",43.595,-0.64,60400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":571,"percent_change":467,"volume":960,"transactions":9,"vwap":959},"2026-04-24",43.78,43.89,43.752,43.875,50900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":294,"percent_change":915,"volume":967,"transactions":9,"vwap":966},"2026-04-23",43.87,43.93,43.725,43.81,69900,{"date":969,"open":964,"high":970,"low":971,"close":971,"change":68,"percent_change":102,"volume":972,"transactions":9,"vwap":971},"2026-04-22",43.97,43.88,49000,{"date":974,"open":964,"high":975,"low":976,"close":976,"change":977,"percent_change":446,"volume":978,"transactions":9,"vwap":976},"2026-04-21",43.96,43.83,-0.149,73500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":793,"percent_change":303,"volume":985,"transactions":9,"vwap":984},"2026-04-20",43.99,44,43.92,43.979,75400,{"date":987,"open":981,"high":988,"low":989,"close":982,"change":34,"percent_change":990,"volume":991,"transactions":9,"vwap":982},"2026-04-17",44.040001,43.961,0.43,37400,{"date":993,"open":964,"high":964,"low":956,"close":966,"change":899,"percent_change":886,"volume":994,"transactions":9,"vwap":966},"2026-04-16",96300,{"date":996,"open":997,"high":998,"low":971,"close":983,"change":999,"percent_change":187,"volume":1000,"transactions":9,"vwap":983},"2026-04-15",43.9,43.935,-0.025,192500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":910,"volume":1007,"transactions":9,"vwap":1005},"2026-04-14",43.8,43.95,43.945,0.156,132200,{"date":1009,"open":738,"high":1010,"low":743,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-13",43.789,0.109,0.25,76700,{"date":1015,"open":907,"high":1016,"low":1017,"close":777,"change":303,"percent_change":899,"volume":1018,"transactions":9,"vwap":777},"2026-04-10",43.75,43.657,68100,{"date":1020,"open":777,"high":1021,"low":724,"close":907,"change":20,"percent_change":20,"volume":1022,"transactions":9,"vwap":907},"2026-04-09",43.82,39000,{"date":1024,"open":1025,"high":1025,"low":751,"close":907,"change":490,"percent_change":491,"volume":1026,"transactions":9,"vwap":907},"2026-04-08",43.84,36900,{"date":1028,"open":760,"high":934,"low":1029,"close":745,"change":49,"percent_change":17,"volume":1030,"transactions":9,"vwap":745},"2026-04-07",43.365,84200,{"date":1032,"open":778,"high":776,"low":778,"close":837,"change":1033,"percent_change":218,"volume":1034,"transactions":9,"vwap":837},"2026-04-06",-0.08,46700,{"date":1036,"open":894,"high":743,"low":894,"close":743,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":743},"2026-04-02",0.165,0.38,50200,{"date":1041,"open":764,"high":737,"low":705,"close":1042,"change":1043,"percent_change":852,"volume":1044,"transactions":9,"vwap":1042},"2026-04-01",43.475,0.025,95600,{"date":1046,"open":894,"high":827,"low":699,"close":711,"change":467,"percent_change":1047,"volume":1048,"transactions":9,"vwap":711},"2026-03-31",0.35,82500,{"date":1050,"open":1051,"high":719,"low":809,"close":821,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":821},"2026-03-30",43.33,0.205,0.48,116200,{"date":1056,"open":629,"high":694,"low":1057,"close":1058,"change":333,"percent_change":188,"volume":1059,"transactions":9,"vwap":1058},"2026-03-27",43.0099983,43.095001,81600,{"date":1061,"open":1062,"high":815,"low":1063,"close":694,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":694},"2026-03-26",43.28,43.15,-0.445,-1.02,73800,{"date":1068,"open":743,"high":738,"low":744,"close":946,"change":1037,"percent_change":1038,"volume":1069,"transactions":9,"vwap":946},"2026-03-25",45700,{"date":1071,"open":820,"high":1072,"low":719,"close":766,"change":1073,"percent_change":207,"volume":1074,"transactions":9,"vwap":766},"2026-03-24",43.535,-0.1,55800,{"date":1076,"open":894,"high":1077,"low":894,"close":827,"change":153,"percent_change":167,"volume":1078,"transactions":9,"vwap":827},"2026-03-23",43.635,44300,{"date":1080,"open":744,"high":934,"low":797,"close":719,"change":1081,"percent_change":238,"volume":1082,"transactions":9,"vwap":719},"2026-03-20",-0.415,89100,{"date":1084,"open":744,"high":976,"low":744,"close":1085,"change":1086,"percent_change":18,"volume":1087,"transactions":9,"vwap":1085},"2026-03-19",43.775,0.095,50700,{"date":1089,"open":1003,"high":1090,"low":777,"close":777,"change":1091,"percent_change":219,"volume":1092,"transactions":9,"vwap":777},"2026-03-18",43.86,-0.19,44000,{"date":1094,"open":1003,"high":1095,"low":1003,"close":963,"change":257,"percent_change":1096,"volume":1039,"transactions":9,"vwap":963},"2026-03-17",43.874,0.32,{"date":1098,"open":1016,"high":1099,"low":777,"close":907,"change":34,"percent_change":1100,"volume":1101,"transactions":9,"vwap":907},"2026-03-16",43.76,0.44,33200,{"date":1103,"open":771,"high":1104,"low":760,"close":827,"change":342,"percent_change":779,"volume":1105,"transactions":9,"vwap":827},"2026-03-13",43.74,50000,{"date":1107,"open":1104,"high":1099,"low":745,"close":738,"change":915,"percent_change":916,"volume":1108,"transactions":9,"vwap":738},"2026-03-12",71300,{"date":1110,"open":1111,"high":1004,"low":1112,"close":1021,"change":622,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1021},"2026-03-11",43.939,43.79,-0.59,31700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":218,"percent_change":942,"volume":1121,"transactions":9,"vwap":1120},"2026-03-10",44.19,44.24,44.07,44.080002,42800,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-09",44.0099983,44.27,44.26,0.17,0.39,55900,{"date":1131,"open":982,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":876,"volume":1136,"transactions":9,"vwap":1134},"2026-03-06",44.2,43.98,44.09,-0.075,118500,{"date":1138,"open":1139,"high":1117,"low":1140,"close":1141,"change":445,"percent_change":117,"volume":1142,"transactions":9,"vwap":1141},"2026-03-05",44.14,44.11,44.165,68400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1145,"change":947,"percent_change":112,"volume":1148,"transactions":9,"vwap":1145},"2026-03-04",44.31,44.369,44.295,33600,{"date":1150,"open":1139,"high":1151,"low":1139,"close":1152,"change":999,"percent_change":187,"volume":1153,"transactions":9,"vwap":1152},"2026-03-03",44.37,44.325,54200,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":876,"percent_change":674,"volume":1159,"transactions":9,"vwap":1158},"2026-03-02",44.38,44.32,44.35,55200,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":49,"percent_change":17,"volume":1165,"transactions":9,"vwap":1164},"2026-02-27",44.51,44.58,44.52,61400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":571,"percent_change":467,"volume":1171,"transactions":9,"vwap":1169},"2026-02-26",44.43,44.48,44.42,62500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":284,"volume":1179,"transactions":9,"vwap":1177},"2026-02-25",44.41,44.46,44.392,44.415,0.005,37900,{"date":1181,"open":1174,"high":1182,"low":1183,"close":1174,"change":915,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1174},"2026-02-24",44.455,44.39,-0.36,34000,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":162,"percent_change":359,"volume":1191,"transactions":9,"vwap":1190},"2026-02-23",44.53,44.615,44.57,79800,{"date":1193,"open":1188,"high":1194,"low":1195,"close":1194,"change":20,"percent_change":20,"volume":1196,"transactions":9,"vwap":1194},"2026-02-20",44.54,44.45,62600,{"date":1198,"open":1169,"high":1194,"low":1199,"close":1194,"change":162,"percent_change":359,"volume":1200,"transactions":9,"vwap":1194},"2026-02-19",44.463,54000,{"date":1202,"open":1162,"high":1203,"low":1204,"close":1162,"change":187,"percent_change":393,"volume":888,"transactions":9,"vwap":1162},"2026-02-18",44.56,44.49,{"date":1206,"open":1194,"high":1207,"low":1188,"close":1190,"change":284,"percent_change":248,"volume":1208,"transactions":9,"vwap":1190},"2026-02-17",44.59,111200,{"date":1210,"open":1211,"high":1203,"low":1204,"close":1203,"change":153,"percent_change":62,"volume":1212,"transactions":9,"vwap":1203},"2026-02-13",44.5,68500,{"date":1214,"open":1125,"high":1174,"low":1125,"close":1156,"change":420,"percent_change":1053,"volume":849,"transactions":9,"vwap":1156},"2026-02-12",{"date":1216,"open":1217,"high":1218,"low":1219,"close":1217,"change":313,"percent_change":91,"volume":960,"transactions":9,"vwap":1217},"2026-02-11",44.17,44.249,44.16,{"date":1221,"open":1126,"high":1222,"low":1118,"close":1126,"change":257,"percent_change":1096,"volume":1223,"transactions":9,"vwap":1126},"2026-02-10",44.309,46400,{"date":1225,"open":1119,"high":1226,"low":988,"close":1227,"change":284,"percent_change":248,"volume":1228,"transactions":9,"vwap":1227},"2026-02-09",44.15,44.12,111700,{"date":1230,"open":1134,"high":1227,"low":1231,"close":1140,"change":197,"percent_change":198,"volume":1232,"transactions":9,"vwap":1140},"2026-02-06",44.049999,53400,{"date":1234,"open":1133,"high":1227,"low":975,"close":1227,"change":18,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1227},"2026-02-05",0.5,90300,{"date":1238,"open":971,"high":983,"low":1090,"close":997,"change":1239,"percent_change":1033,"volume":1240,"transactions":9,"vwap":997},"2026-02-04",-0.035,47700,{"date":1242,"open":957,"high":1243,"low":1244,"close":998,"change":1245,"percent_change":49,"volume":1246,"transactions":9,"vwap":998},"2026-02-03",43.94,43.855,0.018,86000,{"date":1248,"open":970,"high":1133,"low":1249,"close":1250,"change":1251,"percent_change":342,"volume":1252,"transactions":9,"vwap":1250},"2026-02-02",43.91,43.917,-0.053,67700,{"date":1254,"open":1133,"high":1124,"low":1243,"close":970,"change":284,"percent_change":248,"volume":1255,"transactions":9,"vwap":970},"2026-01-30",56400,{"date":1257,"open":957,"high":982,"low":957,"close":975,"change":20,"percent_change":20,"volume":1258,"transactions":9,"vwap":975},"2026-01-29",85600,{"date":1260,"open":1004,"high":970,"low":1249,"close":975,"change":197,"percent_change":198,"volume":1261,"transactions":9,"vwap":975},"2026-01-28",69800,{"date":1263,"open":1264,"high":1265,"low":970,"close":970,"change":410,"percent_change":1266,"volume":1267,"transactions":9,"vwap":970},"2026-01-27",44.02,44.060001,-0.48,129400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":162,"volume":1274,"transactions":9,"vwap":1272},"2026-01-26",44.22,44.235,44.18,0.015,110700,{"date":1276,"open":1277,"high":1278,"low":1119,"close":1141,"change":852,"percent_change":257,"volume":1279,"transactions":9,"vwap":1141},"2026-01-23",44.13,44.169,43700,{"date":1281,"open":1119,"high":1277,"low":988,"close":1282,"change":518,"percent_change":690,"volume":1283,"transactions":9,"vwap":1282},"2026-01-22",44.105,62200,{"date":1285,"open":970,"high":1134,"low":1286,"close":1231,"change":467,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1231},"2026-01-21",43.949,0.34,70900,{"date":1290,"open":1004,"high":1291,"low":997,"close":997,"change":527,"percent_change":1292,"volume":1293,"transactions":9,"vwap":997},"2026-01-20",43.995,-0.54,152800,{"date":1295,"open":1117,"high":1296,"low":1140,"close":1139,"change":1033,"percent_change":218,"volume":1297,"transactions":9,"vwap":1139},"2026-01-16",44.21,67400,{"date":1299,"open":1300,"high":1300,"low":1270,"close":1270,"change":684,"percent_change":342,"volume":1301,"transactions":9,"vwap":1270},"2026-01-15",44.3,71200,{"date":1303,"open":1117,"high":1304,"low":1117,"close":1305,"change":1086,"percent_change":18,"volume":1306,"transactions":9,"vwap":1305},"2026-01-14",44.29,44.275,126000,{"date":1308,"open":1217,"high":1132,"low":1309,"close":1272,"change":571,"percent_change":467,"volume":1310,"transactions":9,"vwap":1272},"2026-01-13",44.099998,111600,{"date":1312,"open":1119,"high":1219,"low":1313,"close":1314,"change":1239,"percent_change":1033,"volume":748,"transactions":9,"vwap":1314},"2026-01-12",44.058998,44.115,{"date":1316,"open":1231,"high":1272,"low":1264,"close":1226,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1226},"2026-01-09",0.105,0.24,299300,{"date":1321,"open":988,"high":1120,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-08",44.029999,44.044998,-0.096,-0.22,73100,{"date":1328,"open":1117,"high":1132,"low":1227,"close":1329,"change":1330,"percent_change":690,"volume":1331,"transactions":9,"vwap":1329},"2026-01-07",44.141,0.051,80000,{"date":1333,"open":1231,"high":1282,"low":981,"close":1134,"change":284,"percent_change":248,"volume":767,"transactions":9,"vwap":1134},"2026-01-06",{"date":1335,"open":988,"high":1277,"low":1264,"close":1120,"change":772,"percent_change":153,"volume":1336,"transactions":9,"vwap":1120},"2026-01-05",827200,{"date":1338,"open":1265,"high":1265,"low":981,"close":982,"change":303,"percent_change":899,"volume":1339,"transactions":9,"vwap":982},"2026-01-02",75900,{"date":1341,"open":1139,"high":1226,"low":1231,"close":1231,"change":899,"percent_change":886,"volume":1342,"transactions":9,"vwap":1231},"2025-12-31",45300,{"date":1344,"open":1227,"high":1117,"low":1282,"close":1219,"change":284,"percent_change":248,"volume":1345,"transactions":9,"vwap":1219},"2025-12-30",169700,{"date":1347,"open":1139,"high":1272,"low":1348,"close":1226,"change":49,"percent_change":17,"volume":1349,"transactions":9,"vwap":1226},"2025-12-29",44.123,73000,{"date":1351,"open":1219,"high":1141,"low":1352,"close":1140,"change":207,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1140},"2025-12-26",44.077,-0.52,55100,{"date":1356,"open":1118,"high":1357,"low":1358,"close":1357,"change":467,"percent_change":1287,"volume":1359,"transactions":9,"vwap":1357},"2025-12-24",44.34,44.205,77000,{"date":1361,"open":1134,"high":1296,"low":1119,"close":1117,"change":248,"percent_change":68,"volume":1196,"transactions":9,"vwap":1117},"2025-12-23",{"date":1363,"open":1217,"high":1272,"low":1139,"close":1217,"change":197,"percent_change":198,"volume":708,"transactions":9,"vwap":1217},"2025-12-22",{"date":1365,"open":1132,"high":1270,"low":1139,"close":1272,"change":684,"percent_change":342,"volume":1366,"transactions":9,"vwap":1272},"2025-12-19",290700,{"date":1368,"open":1118,"high":1125,"low":1132,"close":1271,"change":1369,"percent_change":1012,"volume":846,"transactions":9,"vwap":1271},"2025-12-18",0.111,{"date":1371,"open":1134,"high":1226,"low":1134,"close":1372,"change":1373,"percent_change":294,"volume":1374,"transactions":9,"vwap":1372},"2025-12-17",44.124,-0.031,41800,{"date":1376,"open":1264,"high":1272,"low":1264,"close":1377,"change":1086,"percent_change":18,"volume":1378,"transactions":9,"vwap":1377},"2025-12-16",44.155,47300,{"date":1380,"open":1227,"high":1381,"low":1382,"close":1265,"change":788,"percent_change":68,"volume":1383,"transactions":9,"vwap":1265},"2025-12-15",44.145,44.053001,41200,{"date":1385,"open":1322,"high":1265,"low":1124,"close":1386,"change":1387,"percent_change":117,"volume":1388,"transactions":9,"vwap":1386},"2025-12-12",44.039001,-0.146,34400,{"date":1390,"open":1304,"high":1157,"low":1217,"close":1391,"change":1392,"percent_change":303,"volume":817,"transactions":9,"vwap":1391},"2025-12-11",44.185,-0.023,{"date":1394,"open":1265,"high":1118,"low":1395,"close":1396,"change":1397,"percent_change":926,"volume":1398,"transactions":9,"vwap":1396},"2025-12-10",44.046001,44.208,0.128,64000,{"date":1400,"open":1226,"high":1219,"low":1322,"close":1120,"change":198,"percent_change":303,"volume":972,"transactions":9,"vwap":1120},"2025-12-09",{"date":1402,"open":1226,"high":1403,"low":1404,"close":1309,"change":684,"percent_change":342,"volume":1087,"transactions":9,"vwap":1309},"2025-12-08",44.158,44.027,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1377,"change":333,"percent_change":188,"volume":1409,"transactions":9,"vwap":1377},"2025-12-05",44.23,44.121,43300,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1270,"change":1414,"percent_change":410,"volume":1415,"transactions":9,"vwap":1270},"2025-12-04",44.25,44.186,-0.091,50500,{"date":1417,"open":1126,"high":1156,"low":1407,"close":1418,"change":1419,"percent_change":420,"volume":1420,"transactions":9,"vwap":1418},"2025-12-03",44.311,0.091,47600,{"date":1422,"open":1272,"high":1423,"low":1219,"close":1270,"change":49,"percent_change":17,"volume":1424,"transactions":9,"vwap":1270},"2025-12-02",44.242,70300,{"date":1426,"open":1132,"high":1296,"low":1427,"close":1272,"change":410,"percent_change":727,"volume":1428,"transactions":9,"vwap":1272},"2025-12-01",44.142,82600,{"date":1430,"open":1168,"high":1168,"low":1357,"close":1183,"change":303,"percent_change":899,"volume":1431,"transactions":9,"vwap":1183},"2025-11-28",23400,{"date":1433,"open":1357,"high":1195,"low":1300,"close":1434,"change":1317,"percent_change":1318,"volume":1435,"transactions":9,"vwap":1434},"2025-11-26",44.44,31500,{"date":1437,"open":1304,"high":1438,"low":1439,"close":1440,"change":772,"percent_change":153,"volume":1441,"transactions":9,"vwap":1440},"2025-11-25",44.405,44.284,44.335,60700,{"date":1443,"open":1270,"high":1125,"low":1272,"close":1444,"change":1239,"percent_change":1033,"volume":1445,"transactions":9,"vwap":1444},"2025-11-24",44.255,61800,{"date":1447,"open":1145,"high":1145,"low":1270,"close":1304,"change":1086,"percent_change":420,"volume":1279,"transactions":9,"vwap":1304},"2025-11-21",{"date":1449,"open":1132,"high":1450,"low":1217,"close":1451,"change":359,"percent_change":714,"volume":1452,"transactions":9,"vwap":1451},"2025-11-20",44.245,44.195,46900,{"date":1454,"open":1296,"high":1296,"low":1455,"close":1456,"change":198,"percent_change":303,"volume":1457,"transactions":9,"vwap":1456},"2025-11-19",44.117,44.125,45400,{"date":1459,"open":1272,"high":1460,"low":1461,"close":1381,"change":162,"percent_change":359,"volume":1462,"transactions":9,"vwap":1381},"2025-11-18",44.209,44.095001,50400,{"date":1464,"open":1227,"high":1272,"low":1309,"close":1314,"change":1273,"percent_change":162,"volume":1465,"transactions":9,"vwap":1314},"2025-11-17",57000,{"date":1467,"open":1118,"high":1118,"low":1134,"close":1309,"change":1033,"percent_change":218,"volume":1468,"transactions":9,"vwap":1309},"2025-11-14",65300,{"date":1470,"open":1407,"high":1125,"low":1217,"close":1272,"change":1471,"percent_change":376,"volume":1472,"transactions":9,"vwap":1272},"2025-11-13",-0.156,70200,{"date":1474,"open":1157,"high":1151,"low":1300,"close":1475,"change":1476,"percent_change":1033,"volume":1477,"transactions":9,"vwap":1475},"2025-11-12",44.336,-0.034,53500,{"date":1479,"open":1480,"high":1151,"low":1304,"close":1151,"change":1481,"percent_change":1287,"volume":1482,"transactions":9,"vwap":1151},"2025-11-11",44.33,0.152,28100,{"date":1484,"open":1407,"high":1118,"low":1226,"close":1485,"change":1245,"percent_change":49,"volume":1486,"transactions":9,"vwap":1485},"2025-11-10",44.218,49800,{"date":1488,"open":1132,"high":1489,"low":1132,"close":1132,"change":1490,"percent_change":342,"volume":1491,"transactions":9,"vwap":1132},"2025-11-07",44.276,-0.051,38700,{"date":1493,"open":1270,"high":1126,"low":1494,"close":1495,"change":1496,"percent_change":62,"volume":1497,"transactions":9,"vwap":1495},"2025-11-06",44.219,44.251,0.181,31600,{"date":1499,"open":1272,"high":1272,"low":1265,"close":1119,"change":1500,"percent_change":376,"volume":1501,"transactions":9,"vwap":1119},"2025-11-05",-0.155,37700,{"date":1503,"open":1272,"high":1125,"low":1217,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-04",44.225,0.045,0.1,89000,{"date":1509,"open":1407,"high":1407,"low":1309,"close":1272,"change":1510,"percent_change":218,"volume":1108,"transactions":9,"vwap":1272},"2025-11-03",-0.081,{"date":1512,"open":1156,"high":1156,"low":1513,"close":1514,"change":1515,"percent_change":218,"volume":1516,"transactions":9,"vwap":1514},"2025-10-31",44.232,44.261,-0.079,32800,{"date":1518,"open":1304,"high":1519,"low":1125,"close":1357,"change":342,"percent_change":779,"volume":1078,"transactions":9,"vwap":1357},"2025-10-30",44.4,{"date":1521,"open":1522,"high":1522,"low":1434,"close":1175,"change":1523,"percent_change":1266,"volume":1524,"transactions":9,"vwap":1175},"2025-10-29",44.67,-0.215,47400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":445,"percent_change":1531,"volume":1388,"transactions":9,"vwap":1530},"2025-10-28",44.64,44.68,44.62,44.675,-0.32,{"date":1533,"open":1534,"high":173,"low":1535,"close":1536,"change":359,"percent_change":714,"volume":1537,"transactions":9,"vwap":1536},"2025-10-27",44.74,44.69,44.82,95000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":490,"volume":1342,"transactions":9,"vwap":1543},"2025-10-24",44.78,44.781,44.7,44.75,0.059,{"date":1546,"open":1534,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":410,"volume":1452,"transactions":9,"vwap":1549},"2025-10-23",44.76,44.685,44.691,-0.092,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":162,"volume":1558,"transactions":9,"vwap":1556},"2025-10-22",44.73,44.79,44.71,44.783,0.013,46800,{"date":1560,"open":1547,"high":1561,"low":1543,"close":1562,"change":359,"percent_change":714,"volume":1255,"transactions":9,"vwap":1562},"2025-10-21",44.811,44.77,{"date":1564,"open":1535,"high":1565,"low":1566,"close":1542,"change":1567,"percent_change":257,"volume":1568,"transactions":9,"vwap":1542},"2025-10-20",44.709,44.667,0.064,19800,{"date":1570,"open":1527,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":342,"volume":1575,"transactions":9,"vwap":1573},"2025-10-17",44.656,44.585,44.636,-0.052,127400,{"date":1577,"open":1188,"high":1542,"low":1188,"close":1578,"change":1579,"percent_change":1287,"volume":1580,"transactions":9,"vwap":1578},"2025-10-16",44.688,0.153,48100,{"date":1582,"open":1163,"high":1583,"low":1162,"close":1584,"change":1585,"percent_change":197,"volume":1586,"transactions":9,"vwap":1584},"2025-10-15",44.66,44.535,-0.005,55400,{"date":1588,"open":1589,"high":1590,"low":1170,"close":1194,"change":1591,"percent_change":1127,"volume":1592,"transactions":9,"vwap":1194},"2025-10-14",44.47,44.558,0.075,100200,{"date":1594,"open":1156,"high":1169,"low":1595,"close":1596,"change":429,"percent_change":34,"volume":1597,"transactions":9,"vwap":1596},"2025-10-13",44.331,44.465,33500,{"date":1599,"open":1158,"high":1174,"low":1145,"close":1156,"change":1600,"percent_change":910,"volume":1601,"transactions":9,"vwap":1156},"2025-10-10",0.159,36100,{"date":1603,"open":1126,"high":1126,"low":1604,"close":1605,"change":1606,"percent_change":882,"volume":1607,"transactions":9,"vwap":1605},"2025-10-09",44.201,44.221,-0.064,118700,{"date":1609,"open":1183,"high":1183,"low":1610,"close":1611,"change":1612,"percent_change":772,"volume":1613,"transactions":9,"vwap":1611},"2025-10-08",44.28,44.285,0.035,239800,{"date":1615,"open":1118,"high":1440,"low":1270,"close":1412,"change":1612,"percent_change":772,"volume":1465,"transactions":9,"vwap":1412},"2025-10-07",{"date":1617,"open":1296,"high":1304,"low":1132,"close":1618,"change":1619,"percent_change":527,"volume":1620,"transactions":9,"vwap":1618},"2025-10-06",44.215,-0.105,103300,{"date":1622,"open":1183,"high":1183,"low":1145,"close":1157,"change":303,"percent_change":899,"volume":1623,"transactions":9,"vwap":1157},"2025-10-03",62000,{"date":1625,"open":1145,"high":1626,"low":1305,"close":1151,"change":772,"percent_change":153,"volume":1627,"transactions":9,"vwap":1151},"2025-10-02",44.385,129900,{"date":1629,"open":1610,"high":1157,"low":1407,"close":1304,"change":248,"percent_change":68,"volume":1630,"transactions":9,"vwap":1304},"2025-10-01",217300,{"date":1632,"open":1513,"high":1300,"low":1633,"close":1125,"change":1634,"percent_change":34,"volume":1635,"transactions":9,"vwap":1125},"2025-09-30",44.152,0.083,104600,{"date":1637,"open":1226,"high":1270,"low":1139,"close":1638,"change":1639,"percent_change":1318,"volume":1640,"transactions":9,"vwap":1638},"2025-09-29",44.187,0.107,62700,{"date":1642,"open":1119,"high":1226,"low":988,"close":1120,"change":248,"percent_change":68,"volume":1643,"transactions":9,"vwap":1120},"2025-09-26",57200,{"date":1645,"open":1313,"high":1132,"low":970,"close":1265,"change":410,"percent_change":727,"volume":1646,"transactions":9,"vwap":1265},"2025-09-25",102200,{"date":1648,"open":1480,"high":1440,"low":1412,"close":1125,"change":342,"percent_change":779,"volume":1649,"transactions":9,"vwap":1125},"2025-09-24",68300,{"date":1651,"open":1652,"high":1183,"low":1653,"close":1183,"change":429,"percent_change":34,"volume":1654,"transactions":9,"vwap":1183},"2025-09-23",44.36,44.305,68800,{"date":1656,"open":1158,"high":1652,"low":1611,"close":1653,"change":1135,"percent_change":876,"volume":1657,"transactions":9,"vwap":1653},"2025-09-22",59800,{"date":1659,"open":1151,"high":1183,"low":1480,"close":1156,"change":1585,"percent_change":197,"volume":1660,"transactions":9,"vwap":1156},"2025-09-19",112000,{"date":1662,"open":1652,"high":1168,"low":1480,"close":1626,"change":1663,"percent_change":622,"volume":1664,"transactions":9,"vwap":1626},"2025-09-18",-0.115,68900,{"date":1666,"open":1667,"high":1542,"low":1668,"close":1211,"change":563,"percent_change":1091,"volume":1669,"transactions":9,"vwap":1211},"2025-09-17",44.65,44.479,75300,{"date":1671,"open":1207,"high":1672,"low":1673,"close":1572,"change":947,"percent_change":112,"volume":1674,"transactions":9,"vwap":1572},"2025-09-16",44.63,44.55,173100,{"date":1676,"open":1673,"high":1529,"low":1673,"close":1677,"change":102,"percent_change":1012,"volume":1678,"transactions":9,"vwap":1677},"2025-09-15",44.6,146800,{"date":1680,"open":1169,"high":1681,"low":1174,"close":1204,"change":187,"percent_change":393,"volume":1682,"transactions":9,"vwap":1204},"2025-09-12",44.516,102300,{"date":1684,"open":1175,"high":1685,"low":1175,"close":1673,"change":690,"percent_change":656,"volume":1686,"transactions":9,"vwap":1673},"2025-09-11",44.589,95800,{"date":1688,"open":1183,"high":1204,"low":1151,"close":1168,"change":655,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1168},"2025-09-10",0.26,82100,{"date":1692,"open":1357,"high":1151,"low":1450,"close":1693,"change":563,"percent_change":1091,"volume":1694,"transactions":9,"vwap":1693},"2025-09-09",44.315,58900,{"date":1696,"open":1158,"high":1177,"low":1480,"close":1519,"change":1127,"percent_change":1038,"volume":1697,"transactions":9,"vwap":1519},"2025-09-08",54500,{"date":1699,"open":1407,"high":1610,"low":1296,"close":1407,"change":656,"percent_change":141,"volume":1700,"transactions":9,"vwap":1407},"2025-09-05",124700,{"date":1702,"open":957,"high":975,"low":1703,"close":975,"change":153,"percent_change":62,"volume":1704,"transactions":9,"vwap":975},"2025-09-04",43.837,117300,{"date":1706,"open":743,"high":1025,"low":743,"close":956,"change":153,"percent_change":62,"volume":1707,"transactions":9,"vwap":956},"2025-09-03",85700,{"date":1709,"open":724,"high":724,"low":827,"close":745,"change":342,"percent_change":779,"volume":1710,"transactions":9,"vwap":745},"2025-09-02",123100,{"date":1712,"open":771,"high":1104,"low":777,"close":1713,"change":303,"percent_change":899,"volume":1714,"transactions":9,"vwap":1713},"2025-08-29",43.72,519800,{"date":1716,"open":771,"high":1112,"low":777,"close":1717,"change":518,"percent_change":490,"volume":1718,"transactions":9,"vwap":1717},"2025-08-28",43.77,97200,{"date":1720,"open":759,"high":1721,"low":837,"close":1721,"change":1086,"percent_change":18,"volume":1722,"transactions":9,"vwap":1721},"2025-08-27",43.715,54600,{"date":1724,"open":724,"high":770,"low":759,"close":776,"change":1325,"percent_change":1725,"volume":1726,"transactions":9,"vwap":776},"2025-08-26",-0.5,53300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1025,"change":303,"percent_change":899,"volume":1732,"transactions":9,"vwap":1025},"2025-08-25",43.85,43.899,43.821,94300,{"date":1734,"open":771,"high":1735,"low":771,"close":957,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":957},"2025-08-22",43.937,0.235,0.54,58100,{"date":1740,"open":1713,"high":1713,"low":745,"close":1741,"change":1619,"percent_change":527,"volume":1742,"transactions":9,"vwap":1741},"2025-08-21",43.655,80700,{"date":1744,"open":770,"high":966,"low":770,"close":1099,"change":1505,"percent_change":1506,"volume":1745,"transactions":9,"vwap":1099},"2025-08-20",87900,{"date":1747,"open":770,"high":907,"low":777,"close":1721,"change":1591,"percent_change":1127,"volume":900,"transactions":9,"vwap":1721},"2025-08-19",{"date":1749,"open":770,"high":1750,"low":745,"close":743,"change":303,"percent_change":899,"volume":1751,"transactions":9,"vwap":743},"2025-08-18",43.709,47800,{"date":1753,"open":1104,"high":1754,"low":738,"close":770,"change":303,"percent_change":899,"volume":1755,"transactions":9,"vwap":770},"2025-08-15",43.758,46000,{"date":1757,"open":1021,"high":1021,"low":1713,"close":1104,"change":393,"percent_change":394,"volume":1452,"transactions":9,"vwap":1104},"2025-08-14",{"date":1759,"open":976,"high":957,"low":976,"close":963,"change":34,"percent_change":990,"volume":1153,"transactions":9,"vwap":963},"2025-08-13",{"date":1761,"open":724,"high":1762,"low":744,"close":777,"change":1178,"percent_change":284,"volume":1763,"transactions":9,"vwap":777},"2025-08-12",43.695,47000,{"date":1765,"open":751,"high":1713,"low":738,"close":1766,"change":1612,"percent_change":772,"volume":1767,"transactions":9,"vwap":1766},"2025-08-11",43.675,42200,{"date":1769,"open":777,"high":777,"low":724,"close":743,"change":1619,"percent_change":527,"volume":1623,"transactions":9,"vwap":743},"2025-08-08",{"date":1771,"open":956,"high":1021,"low":1713,"close":1772,"change":999,"percent_change":187,"volume":1773,"transactions":9,"vwap":1772},"2025-08-07",43.745,38200,{"date":1775,"open":771,"high":1010,"low":759,"close":1717,"change":284,"percent_change":248,"volume":1776,"transactions":9,"vwap":1717},"2025-08-06",56900,{"date":1778,"open":732,"high":971,"low":732,"close":1099,"change":20,"percent_change":20,"volume":1779,"transactions":9,"vwap":1099},"2025-08-05",87700,{"date":1781,"open":1099,"high":1717,"low":770,"close":1099,"change":49,"percent_change":17,"volume":1782,"transactions":9,"vwap":1099},"2025-08-04",80900,{"date":1784,"open":724,"high":1713,"low":759,"close":1713,"change":1785,"percent_change":1786,"volume":991,"transactions":9,"vwap":1713},"2025-08-01",0.365,0.84,{"date":1788,"open":861,"high":1789,"low":815,"close":1790,"change":1273,"percent_change":162,"volume":1791,"transactions":9,"vwap":1790},"2025-07-31",43.467,43.355,66800,{"date":1793,"open":815,"high":894,"low":865,"close":815,"change":342,"percent_change":481,"volume":1159,"transactions":9,"vwap":815},"2025-07-30",{"date":1795,"open":1062,"high":705,"low":1062,"close":705,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":705},"2025-07-29",0.245,0.57,42700,{"date":1800,"open":809,"high":809,"low":880,"close":1801,"change":1802,"percent_change":136,"volume":1261,"transactions":9,"vwap":1801},"2025-07-28",43.215,-0.245,{"date":1804,"open":860,"high":765,"low":699,"close":705,"change":359,"percent_change":714,"volume":1805,"transactions":9,"vwap":705},"2025-07-25",271900,{"date":1807,"open":1808,"high":766,"low":1808,"close":718,"change":112,"percent_change":294,"volume":1809,"transactions":9,"vwap":718},"2025-07-24",43.319,161800,{"date":1811,"open":711,"high":1812,"low":1813,"close":713,"change":1814,"percent_change":1325,"volume":1815,"transactions":9,"vwap":713},"2025-07-23",43.471,43.409,-0.095,61300,{"date":1817,"open":766,"high":760,"low":766,"close":1818,"change":17,"percent_change":420,"volume":1819,"transactions":9,"vwap":1818},"2025-07-22",43.515,39600,{"date":1821,"open":711,"high":924,"low":861,"close":1822,"change":1823,"percent_change":1287,"volume":1824,"transactions":9,"vwap":1822},"2025-07-21",43.425,0.145,56800,{"date":1826,"open":808,"high":808,"low":1827,"close":1062,"change":17,"percent_change":420,"volume":1828,"transactions":9,"vwap":1062},"2025-07-18",43.251,55700,{"date":1830,"open":680,"high":809,"low":1831,"close":680,"change":162,"percent_change":359,"volume":1832,"transactions":9,"vwap":680},"2025-07-17",43.172,32500,{"date":1834,"open":1835,"high":1836,"low":881,"close":694,"change":852,"percent_change":257,"volume":1837,"transactions":9,"vwap":694},"2025-07-16",43.18,43.235,69000,{"date":1839,"open":803,"high":803,"low":1840,"close":1841,"change":393,"percent_change":394,"volume":1441,"transactions":9,"vwap":1841},"2025-07-15",43.084999,43.099998,{"date":1843,"open":880,"high":637,"low":648,"close":870,"change":112,"percent_change":294,"volume":849,"transactions":9,"vwap":870},"2025-07-14",{"date":1845,"open":803,"high":1846,"low":1836,"close":809,"change":1091,"percent_change":1847,"volume":1105,"transactions":9,"vwap":809},"2025-07-11",43.309,-0.44,{"date":1849,"open":894,"high":705,"low":719,"close":711,"change":248,"percent_change":68,"volume":1850,"transactions":9,"vwap":711},"2025-07-10",30800,{"date":1852,"open":808,"high":1853,"low":1854,"close":894,"change":1855,"percent_change":990,"volume":1516,"transactions":9,"vwap":894},"2025-07-09",43.447,43.311,0.185,{"date":1857,"open":689,"high":701,"low":680,"close":701,"change":187,"percent_change":882,"volume":761,"transactions":9,"vwap":701},"2025-07-08",{"date":1859,"open":718,"high":713,"low":637,"close":822,"change":1091,"percent_change":1847,"volume":1815,"transactions":9,"vwap":822},"2025-07-07",{"date":1861,"open":764,"high":1862,"low":1863,"close":924,"change":1814,"percent_change":1325,"volume":1864,"transactions":9,"vwap":924},"2025-07-03",43.541,43.461,25000,{"date":1866,"open":760,"high":744,"low":706,"close":744,"change":303,"percent_change":899,"volume":857,"transactions":9,"vwap":744},"2025-07-02",{"date":1868,"open":731,"high":751,"low":837,"close":743,"change":284,"percent_change":248,"volume":1869,"transactions":9,"vwap":743},"2025-07-01",114500,{"date":1871,"open":739,"high":738,"low":712,"close":724,"change":430,"percent_change":546,"volume":1872,"transactions":9,"vwap":724},"2025-06-30",69700,{"date":1874,"open":766,"high":837,"low":861,"close":894,"change":313,"percent_change":410,"volume":1875,"transactions":9,"vwap":894},"2025-06-27",94400,{"date":1877,"open":766,"high":778,"low":1878,"close":778,"change":1879,"percent_change":926,"volume":1880,"transactions":9,"vwap":778},"2025-06-26",43.388,0.126,44600,{"date":1882,"open":1051,"high":860,"low":1883,"close":1884,"change":1885,"percent_change":219,"volume":1886,"transactions":9,"vwap":1884},"2025-06-25",43.286,43.394,-0.186,64200,{"date":1888,"open":698,"high":759,"low":698,"close":759,"change":153,"percent_change":62,"volume":1889,"transactions":9,"vwap":759},"2025-06-24",73400,{"date":1891,"open":699,"high":764,"low":719,"close":860,"change":17,"percent_change":420,"volume":1892,"transactions":9,"vwap":860},"2025-06-23",52900,{"date":1894,"open":680,"high":698,"low":1895,"close":865,"change":49,"percent_change":17,"volume":1896,"transactions":9,"vwap":865},"2025-06-20",43.171,54800,{"date":1898,"open":803,"high":1790,"low":689,"close":637,"change":162,"percent_change":359,"volume":1899,"transactions":9,"vwap":637},"2025-06-18",36300,{"date":1901,"open":880,"high":809,"low":682,"close":700,"change":467,"percent_change":1047,"volume":1828,"transactions":9,"vwap":700},"2025-06-17",{"date":1903,"open":680,"high":816,"low":671,"close":671,"change":1073,"percent_change":207,"volume":1904,"transactions":9,"vwap":671},"2025-06-16",59300,{"date":1906,"open":816,"high":637,"low":1841,"close":680,"change":218,"percent_change":512,"volume":1907,"transactions":9,"vwap":680},"2025-06-13",73700,{"date":1909,"open":821,"high":699,"low":637,"close":699,"change":1910,"percent_change":546,"volume":1911,"transactions":9,"vwap":699},"2025-06-12",0.199,38800,{"date":1913,"open":1841,"high":689,"low":1914,"close":1895,"change":1915,"percent_change":798,"volume":1916,"transactions":9,"vwap":1895},"2025-06-11",43.083,0.121,51800,{"date":1918,"open":875,"high":1919,"low":611,"close":1920,"change":925,"percent_change":926,"volume":1921,"transactions":9,"vwap":1920},"2025-06-10",43.057999,43.049999,102600,{"date":1923,"open":524,"high":1924,"low":524,"close":1925,"change":429,"percent_change":430,"volume":1926,"transactions":9,"vwap":1925},"2025-06-09",42.961,42.925,35300,{"date":1928,"open":1929,"high":1930,"low":454,"close":479,"change":1931,"percent_change":1266,"volume":1932,"transactions":9,"vwap":479},"2025-06-06",42.93,42.94,-0.207,282900,{"date":1934,"open":694,"high":648,"low":875,"close":1935,"change":1936,"percent_change":1325,"volume":1937,"transactions":9,"vwap":1935},"2025-06-05",43.047001,-0.093,42100,{"date":1939,"open":1940,"high":648,"low":1941,"close":663,"change":656,"percent_change":871,"volume":1942,"transactions":9,"vwap":663},"2025-06-04",43.029999,43.014999,171000,{"date":1944,"open":1930,"high":869,"low":1945,"close":535,"change":197,"percent_change":198,"volume":1946,"transactions":9,"vwap":535},"2025-06-03",42.841,221900,{"date":1948,"open":452,"high":533,"low":400,"close":594,"change":1073,"percent_change":207,"volume":1949,"transactions":9,"vwap":594},"2025-06-02",111900,{"date":1951,"open":417,"high":869,"low":535,"close":869,"change":102,"percent_change":1689,"volume":1486,"transactions":9,"vwap":869},"2025-05-30",{"date":1953,"open":480,"high":455,"low":577,"close":535,"change":467,"percent_change":1047,"volume":1954,"transactions":9,"vwap":535},"2025-05-29",148700,{"date":1956,"open":389,"high":1957,"low":1958,"close":444,"change":1033,"percent_change":1091,"volume":1959,"transactions":9,"vwap":444},"2025-05-28",42.765,42.646,176900,{"date":1961,"open":440,"high":1962,"low":570,"close":401,"change":772,"percent_change":34,"volume":1963,"transactions":9,"vwap":401},"2025-05-27",42.828,169100,{"date":1965,"open":503,"high":1966,"low":1967,"close":444,"change":162,"percent_change":359,"volume":1968,"transactions":9,"vwap":444},"2025-05-23",42.787,42.665,110600,{"date":1970,"open":358,"high":463,"low":1971,"close":463,"change":257,"percent_change":258,"volume":1972,"transactions":9,"vwap":463},"2025-05-22",42.465,188000,{"date":1974,"open":444,"high":389,"low":330,"close":1975,"change":779,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-05-21",42.55,-0.63,109100,{"date":1979,"open":535,"high":533,"low":400,"close":454,"change":342,"percent_change":481,"volume":1980,"transactions":9,"vwap":454},"2025-05-20",101500,{"date":1982,"open":440,"high":611,"low":436,"close":1930,"change":197,"percent_change":198,"volume":1983,"transactions":9,"vwap":1930},"2025-05-19",244600,{"date":1985,"open":1986,"high":1986,"low":1929,"close":611,"change":162,"percent_change":359,"volume":1987,"transactions":9,"vwap":611},"2025-05-16",43.07,117500,{"date":1989,"open":503,"high":453,"low":1990,"close":453,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":453},"2025-05-15",42.745,0.275,0.64,112600,{"date":1995,"open":400,"high":1996,"low":392,"close":1997,"change":445,"percent_change":446,"volume":1998,"transactions":9,"vwap":1997},"2025-05-14",42.809,42.645,769900,{"date":2000,"open":479,"high":535,"low":2001,"close":400,"change":198,"percent_change":303,"volume":2002,"transactions":9,"vwap":400},"2025-05-13",42.752,99100,{"date":2004,"open":480,"high":417,"low":577,"close":577,"change":1073,"percent_change":207,"volume":2005,"transactions":9,"vwap":577},"2025-05-12",91800,{"date":2007,"open":611,"high":1057,"low":2008,"close":533,"change":284,"percent_change":248,"volume":2009,"transactions":9,"vwap":533},"2025-05-09",42.904,44200,{"date":2011,"open":647,"high":645,"low":417,"close":417,"change":1091,"percent_change":1847,"volume":1751,"transactions":9,"vwap":417},"2025-05-08",{"date":2013,"open":881,"high":682,"low":2014,"close":671,"change":17,"percent_change":420,"volume":2015,"transactions":9,"vwap":671},"2025-05-07",43.060001,51200,{"date":2017,"open":594,"high":629,"low":480,"close":419,"change":772,"percent_change":34,"volume":2018,"transactions":9,"vwap":419},"2025-05-06",59400,{"date":2020,"open":611,"high":611,"low":480,"close":453,"change":187,"percent_change":882,"volume":817,"transactions":9,"vwap":453},"2025-05-05",{"date":2022,"open":629,"high":1920,"low":2023,"close":869,"change":876,"percent_change":268,"volume":2024,"transactions":9,"vwap":869},"2025-05-02",42.943,58400,{"date":2026,"open":808,"high":808,"low":2027,"close":1063,"change":899,"percent_change":886,"volume":2028,"transactions":9,"vwap":1063},"2025-05-01",43.091,127800,{"date":2030,"open":1062,"high":2031,"low":636,"close":809,"change":313,"percent_change":410,"volume":2032,"transactions":9,"vwap":809},"2025-04-30",43.345,97300,{"date":2034,"open":636,"high":719,"low":636,"close":698,"change":1506,"percent_change":2035,"volume":2036,"transactions":9,"vwap":698},"2025-04-29",0.23,73300,{"date":2038,"open":647,"high":688,"low":647,"close":816,"change":1506,"percent_change":2035,"volume":1694,"transactions":9,"vwap":816},"2025-04-28",{"date":2040,"open":1841,"high":2041,"low":2014,"close":1063,"change":248,"percent_change":68,"volume":2042,"transactions":9,"vwap":1063},"2025-04-25",43.173,88900,{"date":2044,"open":1920,"high":1063,"low":629,"close":682,"change":656,"percent_change":871,"volume":2045,"transactions":9,"vwap":682},"2025-04-24",43100,{"date":2047,"open":1835,"high":870,"low":2048,"close":489,"change":102,"percent_change":1689,"volume":2049,"transactions":9,"vwap":489},"2025-04-23",42.845,29700,{"date":2051,"open":479,"high":479,"low":2052,"close":389,"change":102,"percent_change":1689,"volume":2053,"transactions":9,"vwap":389},"2025-04-22",42.722,57100,{"date":177,"open":524,"high":2048,"low":392,"close":392,"change":1091,"percent_change":1847,"volume":1896,"transactions":9,"vwap":392}]