[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVIG":3,"homepage-market-summary":26,"stock-historical-AVIG":170},{"ticker":4,"date":5,"profile":6,"quote":11},"AVIG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Avantis Core Fixed Income ETF","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},39.38,39.59,39.61,39.3599,39.48,-0.1,-0.25,325287.645402,0,50.43,38.527,109699.47879497321,7.2,1493,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":12,"start_date":180,"end_date":5},42.539,39.245,256009,93443321.840895,-3.21,"2025-04-22",[182,185,193,204,214,223,233,243,252,263,273,282,291,300,310,320,328,337,346,354,364,372,383,392,401,412,421,429,439,446,454,464,472,479,487,494,503,510,519,525,531,539,548,556,563,571,578,585,594,604,610,615,623,630,638,646,653,660,667,674,681,687,690,699,707,713,720,727,734,740,745,752,757,764,771,778,784,790,795,799,806,810,816,821,826,829,834,838,841,845,850,854,857,862,867,872,876,882,885,889,893,896,899,904,909,913,917,922,926,931,936,942,949,955,961,969,975,981,985,990,994,999,1003,1007,1011,1015,1019,1022,1026,1031,1035,1038,1043,1047,1051,1054,1060,1065,1070,1075,1079,1082,1086,1090,1097,1105,1111,1119,1125,1130,1136,1141,1147,1151,1156,1161,1165,1169,1174,1178,1182,1187,1191,1196,1202,1206,1210,1216,1221,1225,1230,1234,1238,1241,1244,1248,1253,1258,1261,1264,1269,1273,1278,1282,1286,1291,1294,1298,1302,1307,1312,1316,1320,1323,1328,1333,1337,1341,1344,1348,1351,1355,1359,1363,1367,1370,1373,1376,1379,1386,1391,1395,1399,1403,1407,1413,1417,1420,1424,1428,1432,1434,1437,1441,1443,1447,1450,1453,1457,1460,1464,1469,1474,1480,1486,1491,1495,1498,1503,1509,1513,1518,1523,1527,1532,1536,1540,1543,1546,1549,1552,1555,1558,1561,1565,1569,1572,1575,1579,1582,1585,1588,1591,1596,1602,1606,1608,1611,1614,1618,1621,1625,1629,1632,1636,1639,1642,1645,1648,1652,1658,1664,1669,1672,1675,1679,1684,1687,1690,1693,1697,1701,1706,1710,1714,1720,1724,1730,1735,1739,1742,1745,1749,1753,1758,1764,1768,1773,1778,1784,1787,1792,1795,1799,1802,1805,1808,1811,1814,1820,1824,1828,1834,1837,1841,1843,1847,1851,1855,1859,1862,1866,1869,1873,1876,1880,1884,1889,1892,1895,1898,1903,1908,1911,1917,1921,1925,1929,1932,1936,1939,1943,1946,1949,1953,1958,1962,1965,1970,1974,1977,1981,1986,1991,1996],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":183,"vwap":184},1430,39.4227,{"date":37,"open":186,"high":187,"low":176,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},39.3,39.53,0.09,0.23,1210682.4114,2383,39.3547,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39.46,39.4681,39.31,39.39,-0.02,-0.05,290625.845445,1224,39.368,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",39.44,39.295,39.41,-0.03,-0.08,256581.7832,1374,39.3705,{"date":215,"open":206,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",39.495,39.355,-0.18,-0.45,303941.99979,2229,39.4189,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":118,"volume":230,"transactions":231,"vwap":232},"2026-09-25",39.57,39.6369,39.45,39.62,0.1,674795.8523,1196,39.5674,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",39.76,39.78,39.52,-0.22,-0.55,405292.6328,964,39.6198,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":25,"vwap":251},"2026-09-23",40.03,39.67,39.74,-0.355,-0.89,363831.107959,39.7531,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",40.13,40.14,40.045,40.095,0.005,0.01,141070.723197,835,40.0893,{"date":264,"open":265,"high":266,"low":256,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",40.08,40.1078,40.09,0.12,0.3,197405.458,723,40.0817,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",40.06,39.97,-0.17,-0.42,506850.7916,1594,39.9938,{"date":283,"open":284,"high":284,"low":285,"close":255,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",40.15,40.07,0.205,0.51,859975.907652,686,40.1017,{"date":292,"open":293,"high":254,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",40.02,39.935,-0.015,-0.04,225509.4911,785,39.9976,{"date":301,"open":302,"high":303,"low":304,"close":302,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",39.95,39.9765,39.92,-0.025,-0.06,177984.65727,802,39.9471,{"date":311,"open":276,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",40.0901,39.925,39.975,-0.035,-0.09,523343.4394,755,40.0122,{"date":321,"open":255,"high":322,"low":323,"close":323,"change":324,"percent_change":277,"volume":325,"transactions":326,"vwap":327},"2026-09-11",40.16,40.01,-0.07,149988.161651,670,40.0757,{"date":329,"open":330,"high":331,"low":285,"close":265,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",40.2,40.21,-0.3,-0.74,407020.7188,1115,40.1178,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":324,"percent_change":277,"volume":343,"transactions":344,"vwap":345},"2026-09-09",40.43,40.46,40.325,40.38,283573.649363,1500,40.3839,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":324,"percent_change":277,"volume":351,"transactions":352,"vwap":353},"2026-09-08",40.51,40.4228,40.45,161132.535867,849,40.4762,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":332,"volume":361,"transactions":362,"vwap":363},"2026-09-04",40.54,40.55,40.49,40.52,-0.12,2883692.327727,1485,40.5156,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":102,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",40.71,40.64,0.15,207162.6906,946,40.674,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",40.56,40.5999,40.5328,40.58,0.03,0.07,1586090.792203,1068,40.5601,{"date":384,"open":385,"high":386,"low":357,"close":357,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",40.6,40.68,-0.15,-0.37,149577.359511,960,40.592,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":200,"percent_change":360,"volume":398,"transactions":399,"vwap":400},"2026-08-31",40.69,40.705,40.66,40.7,173072.428693,830,40.6793,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",40.885,40.925,40.74,40.75,-0.14,-0.34,114102.478772,805,40.813,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":107,"percent_change":199,"volume":418,"transactions":419,"vwap":420},"2026-08-27",40.9,40.94,40.87,40.89,381266.589288,697,40.9006,{"date":422,"open":414,"high":423,"low":416,"close":414,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",40.915,-0.055,-0.13,195000.291746,479,40.8814,{"date":430,"open":417,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",40.96,40.86,40.955,0.17,0.42,121657.032316,688,40.9069,{"date":440,"open":406,"high":441,"low":406,"close":442,"change":379,"percent_change":434,"volume":443,"transactions":444,"vwap":445},"2026-08-24",40.8072,40.785,98289.780014,536,40.7814,{"date":447,"open":448,"high":405,"low":449,"close":450,"change":424,"percent_change":425,"volume":451,"transactions":452,"vwap":453},"2026-08-21",40.73,40.695,40.715,112926.037799,433,40.714,{"date":455,"open":406,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",40.82,40.735,40.77,-0.135,-0.33,123285.342246,739,40.7671,{"date":465,"open":414,"high":466,"low":467,"close":466,"change":468,"percent_change":63,"volume":469,"transactions":470,"vwap":471},"2026-08-19",40.905,40.815,0.165,195715.325335,488,40.8656,{"date":473,"open":474,"high":406,"low":367,"close":405,"change":475,"percent_change":379,"volume":476,"transactions":477,"vwap":478},"2026-08-18",40.65,0.028,145259.892523,637,40.726,{"date":480,"open":405,"high":481,"low":397,"close":482,"change":483,"percent_change":218,"volume":484,"transactions":485,"vwap":486},"2026-08-17",40.7899,40.712,-0.073,101907.4466,504,40.7359,{"date":488,"open":416,"high":417,"low":458,"close":442,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",-0.095,-0.23,72473.764708,474,40.8145,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":138,"volume":500,"transactions":501,"vwap":502},"2026-08-13",40.91,40.98,40.88,0.13,118681.14869,804,40.9082,{"date":504,"open":505,"high":505,"low":406,"close":406,"change":506,"percent_change":102,"volume":507,"transactions":508,"vwap":509},"2026-08-12",40.83,0.025,272599.416286,743,40.7853,{"date":511,"open":458,"high":512,"low":513,"close":514,"change":515,"percent_change":188,"volume":516,"transactions":517,"vwap":518},"2026-08-11",40.79,40.72,40.725,0.035,120858.419336,607,40.7447,{"date":520,"open":458,"high":521,"low":394,"close":394,"change":277,"percent_change":278,"volume":522,"transactions":523,"vwap":524},"2026-08-10",40.78,142265.325634,655,40.7351,{"date":526,"open":417,"high":414,"low":139,"close":432,"change":188,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",0.22,144390.268966,1022,40.8423,{"date":532,"open":512,"high":533,"low":405,"close":458,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",40.825,-0.27,-0.66,2696311.851574,1344,40.7701,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":475,"percent_change":379,"volume":545,"transactions":546,"vwap":547},"2026-08-05",41.01,41.07,41,41.04,503503.735909,1368,41.0294,{"date":549,"open":497,"high":544,"low":550,"close":551,"change":552,"percent_change":435,"volume":553,"transactions":554,"vwap":555},"2026-08-04",40.97,41.012,0.172,162652.824254,982,41.0107,{"date":557,"open":505,"high":416,"low":558,"close":559,"change":379,"percent_change":434,"volume":560,"transactions":561,"vwap":562},"2026-08-03",40.8191,40.84,256088.17754,792,40.8464,{"date":564,"open":521,"high":512,"low":565,"close":458,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",40.6901,-0.105,-0.26,148073.467892,691,40.7216,{"date":572,"open":573,"high":466,"low":559,"close":574,"change":515,"percent_change":188,"volume":575,"transactions":576,"vwap":577},"2026-07-30",40.85,40.875,139991.451309,854,40.8745,{"date":579,"open":417,"high":580,"low":581,"close":559,"change":489,"percent_change":490,"volume":582,"transactions":583,"vwap":584},"2026-07-29",40.976178,40.8,414699.1094,1142,40.8448,{"date":586,"open":498,"high":587,"low":588,"close":589,"change":229,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",40.975,40.8699,40.935,0.24,137353.6203,598,40.9382,{"date":595,"open":505,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",40.8676,40.805,40.835,0.075,0.18,136106.390175,778,40.8369,{"date":605,"open":406,"high":456,"low":448,"close":606,"change":50,"percent_change":229,"volume":607,"transactions":608,"vwap":609},"2026-07-24",40.76,137792.3086,737,40.7796,{"date":611,"open":366,"high":405,"low":386,"close":513,"change":566,"percent_change":567,"volume":612,"transactions":613,"vwap":614},"2026-07-23",171151.5256,1132,40.7105,{"date":616,"open":416,"high":617,"low":533,"close":533,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",40.8828,-0.085,-0.21,211133.3226,516,40.8482,{"date":624,"open":625,"high":625,"low":417,"close":496,"change":17,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",40.95,-0.24,151179.0328,843,40.9147,{"date":631,"open":632,"high":632,"low":633,"close":541,"change":634,"percent_change":534,"volume":635,"transactions":636,"vwap":637},"2026-07-20",41.08,40.965,-0.11,130002.9965,761,41.0029,{"date":639,"open":640,"high":641,"low":542,"close":640,"change":642,"percent_change":69,"volume":643,"transactions":644,"vwap":645},"2026-07-17",41.12,41.1599,0.02,354967.011,1613,41.1093,{"date":647,"open":544,"high":648,"low":649,"close":648,"change":20,"percent_change":20,"volume":650,"transactions":651,"vwap":652},"2026-07-16",41.1,41.02,121750.675378,668,41.0722,{"date":654,"open":649,"high":655,"low":649,"close":648,"change":268,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-15",41.135,0.29,252808.1346,889,41.1052,{"date":661,"open":497,"high":544,"low":625,"close":497,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-14",0.11,0.27,108493.1476,807,40.987,{"date":668,"open":497,"high":541,"low":416,"close":416,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",-0.16,-0.39,160094.086675,979,40.9189,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":296,"percent_change":17,"volume":680,"transactions":9,"vwap":679},"2026-07-10",41.080002,41.089001,41.014999,41.029999,232900,{"date":682,"open":683,"high":684,"low":685,"close":542,"change":50,"percent_change":229,"volume":686,"transactions":9,"vwap":542},"2026-07-09",41.049999,41.14,41.049,253200,{"date":688,"open":649,"high":683,"low":433,"close":679,"change":324,"percent_change":277,"volume":689,"transactions":9,"vwap":679},"2026-07-08",289100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",41.19,41.21,41.09,41.099998,-0.335,-0.81,2399300,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":50,"volume":706,"transactions":9,"vwap":704},"2026-07-06",41.4,41.44,41.375,41.435,0.015,127900,{"date":708,"open":709,"high":702,"low":710,"close":711,"change":379,"percent_change":434,"volume":712,"transactions":9,"vwap":711},"2026-07-02",41.37,41.36,41.42,230300,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":306,"percent_change":407,"volume":719,"transactions":9,"vwap":718},"2026-07-01",41.33,41.399,41.32,41.35,257400,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":669,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-30",41.53,41.395,41.41,-0.38,223100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":642,"percent_change":69,"volume":733,"transactions":9,"vwap":732},"2026-06-29",41.56,41.59,41.54,41.57,318200,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":379,"percent_change":434,"volume":739,"transactions":9,"vwap":738},"2026-06-26",41.49,41.58,41.55,183800,{"date":741,"open":742,"high":729,"low":743,"close":743,"change":705,"percent_change":50,"volume":744,"transactions":9,"vwap":743},"2026-06-25",41.51,41.48,219600,{"date":746,"open":747,"high":736,"low":748,"close":749,"change":600,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-24",41.43,41.425,41.465,0.44,374700,{"date":753,"open":754,"high":715,"low":754,"close":755,"change":69,"percent_change":268,"volume":756,"transactions":9,"vwap":755},"2026-06-23",41.25,41.285,163000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":566,"percent_change":18,"volume":763,"transactions":9,"vwap":762},"2026-06-22",41.24,41.27,41.205,41.235,677500,{"date":765,"open":766,"high":748,"low":767,"close":768,"change":769,"percent_change":663,"volume":770,"transactions":9,"vwap":768},"2026-06-18",41.38,41.321,41.34,0.112,97500,{"date":772,"open":724,"high":773,"low":693,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-17",41.45,41.228,-0.192,-0.46,121200,{"date":779,"open":709,"high":780,"low":710,"close":711,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":711},"2026-06-16",41.455,0.065,0.16,194800,{"date":785,"open":724,"high":786,"low":787,"close":788,"change":378,"percent_change":379,"volume":789,"transactions":9,"vwap":788},"2026-06-15",41.438,41.345,41.355,160300,{"date":791,"open":792,"high":715,"low":762,"close":793,"change":305,"percent_change":306,"volume":794,"transactions":9,"vwap":793},"2026-06-12",41.3,41.325,151500,{"date":796,"open":640,"high":703,"low":640,"close":718,"change":590,"percent_change":797,"volume":798,"transactions":9,"vwap":718},"2026-06-11",0.58,248600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":315,"percent_change":316,"volume":805,"transactions":9,"vwap":804},"2026-06-10",41.16,41.2,41.075001,41.11,282100,{"date":807,"open":640,"high":801,"low":803,"close":808,"change":229,"percent_change":590,"volume":809,"transactions":9,"vwap":808},"2026-06-09",41.145,147000,{"date":811,"open":684,"high":812,"low":813,"close":813,"change":814,"percent_change":634,"volume":815,"transactions":9,"vwap":813},"2026-06-08",41.165,41.044998,-0.045,176200,{"date":817,"open":801,"high":801,"low":542,"close":694,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":694},"2026-06-05",-0.2,-0.48,460100,{"date":822,"open":823,"high":718,"low":760,"close":824,"change":324,"percent_change":277,"volume":825,"transactions":9,"vwap":824},"2026-06-04",41.31,41.29,2488000,{"date":827,"open":710,"high":724,"low":715,"close":710,"change":618,"percent_change":619,"volume":828,"transactions":9,"vwap":710},"2026-06-03",274600,{"date":830,"open":831,"high":742,"low":832,"close":832,"change":258,"percent_change":259,"volume":833,"transactions":9,"vwap":832},"2026-06-02",41.5,41.445,135000,{"date":835,"open":768,"high":836,"low":823,"close":702,"change":296,"percent_change":17,"volume":837,"transactions":9,"vwap":702},"2026-06-01",41.46,337200,{"date":839,"open":702,"high":731,"low":702,"close":743,"change":50,"percent_change":229,"volume":840,"transactions":9,"vwap":743},"2026-05-29",195100,{"date":842,"open":710,"high":743,"low":843,"close":702,"change":599,"percent_change":600,"volume":844,"transactions":9,"vwap":702},"2026-05-28",41.335,184400,{"date":846,"open":710,"high":847,"low":787,"close":848,"change":378,"percent_change":379,"volume":849,"transactions":9,"vwap":848},"2026-05-27",41.415,41.365,238800,{"date":851,"open":710,"high":848,"low":755,"close":843,"change":852,"percent_change":269,"volume":853,"transactions":9,"vwap":843},"2026-05-26",0.125,651200,{"date":855,"open":759,"high":759,"low":694,"close":693,"change":50,"percent_change":229,"volume":856,"transactions":9,"vwap":693},"2026-05-22",126900,{"date":858,"open":859,"high":860,"low":431,"close":860,"change":69,"percent_change":268,"volume":861,"transactions":9,"vwap":860},"2026-05-21",40.99,41.17,390200,{"date":863,"open":416,"high":864,"low":416,"close":640,"change":118,"percent_change":865,"volume":866,"transactions":9,"vwap":640},"2026-05-20",41.15,0.61,150800,{"date":868,"open":498,"high":869,"low":597,"close":416,"change":870,"percent_change":725,"volume":871,"transactions":9,"vwap":416},"2026-05-19",40.93,-0.155,200100,{"date":873,"open":804,"high":808,"low":497,"close":874,"change":424,"percent_change":425,"volume":875,"transactions":9,"vwap":874},"2026-05-18",41.025002,207600,{"date":877,"open":804,"high":878,"low":879,"close":676,"change":18,"percent_change":880,"volume":881,"transactions":9,"vwap":676},"2026-05-15",41.125,41.060001,-0.6,255900,{"date":883,"open":724,"high":747,"low":715,"close":715,"change":295,"percent_change":296,"volume":884,"transactions":9,"vwap":715},"2026-05-14",108300,{"date":886,"open":823,"high":710,"low":887,"close":787,"change":258,"percent_change":259,"volume":888,"transactions":9,"vwap":787},"2026-05-13",41.26,262800,{"date":890,"open":718,"high":848,"low":793,"close":768,"change":360,"percent_change":891,"volume":892,"transactions":9,"vwap":768},"2026-05-12",-0.29,148100,{"date":894,"open":742,"high":722,"low":780,"close":836,"change":17,"percent_change":626,"volume":895,"transactions":9,"vwap":836},"2026-05-11",154300,{"date":897,"open":729,"high":737,"low":722,"close":729,"change":268,"percent_change":656,"volume":898,"transactions":9,"vwap":729},"2026-05-08",167800,{"date":900,"open":901,"high":901,"low":902,"close":702,"change":360,"percent_change":891,"volume":903,"transactions":9,"vwap":702},"2026-05-07",41.61,41.421,332300,{"date":905,"open":722,"high":906,"low":907,"close":729,"change":69,"percent_change":268,"volume":908,"transactions":9,"vwap":729},"2026-05-06",41.575,41.515,2757600,{"date":910,"open":743,"high":729,"low":743,"close":742,"change":102,"percent_change":911,"volume":912,"transactions":9,"vwap":742},"2026-05-05",0.14,402400,{"date":914,"open":736,"high":742,"low":848,"close":773,"change":425,"percent_change":915,"volume":916,"transactions":9,"vwap":773},"2026-05-04",-0.31,276400,{"date":918,"open":732,"high":919,"low":920,"close":737,"change":102,"percent_change":911,"volume":921,"transactions":9,"vwap":737},"2026-05-01",41.67,41.52,153600,{"date":923,"open":742,"high":732,"low":924,"close":920,"change":781,"percent_change":782,"volume":925,"transactions":9,"vwap":920},"2026-04-30",41.485,181800,{"date":927,"open":738,"high":738,"low":704,"close":780,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":780},"2026-04-29",-0.185,-0.44,260400,{"date":932,"open":933,"high":934,"low":729,"close":934,"change":209,"percent_change":324,"volume":935,"transactions":9,"vwap":934},"2026-04-28",41.6,41.64,159400,{"date":937,"open":938,"high":939,"low":934,"close":919,"change":210,"percent_change":940,"volume":941,"transactions":9,"vwap":919},"2026-04-27",41.7,41.729,-0.19,112500,{"date":943,"open":944,"high":945,"low":934,"close":946,"change":947,"percent_change":34,"volume":948,"transactions":9,"vwap":946},"2026-04-24",41.66,41.77,41.75,0.08,156000,{"date":950,"open":951,"high":952,"low":953,"close":919,"change":210,"percent_change":940,"volume":954,"transactions":9,"vwap":919},"2026-04-23",41.73,41.785,41.595,157300,{"date":956,"open":945,"high":957,"low":958,"close":946,"change":959,"percent_change":499,"volume":960,"transactions":9,"vwap":946},"2026-04-22",41.82,41.745,0.055,126400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":459,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-21",41.78,41.81,41.69,41.695,-0.32,196600,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":209,"percent_change":324,"volume":974,"transactions":9,"vwap":973},"2026-04-20",41.87,41.8,41.83,142000,{"date":976,"open":971,"high":977,"low":978,"close":979,"change":434,"percent_change":63,"volume":980,"transactions":9,"vwap":979},"2026-04-17",41.93,41.85,41.86,137800,{"date":982,"open":972,"high":957,"low":983,"close":965,"change":210,"percent_change":940,"volume":984,"transactions":9,"vwap":965},"2026-04-16",41.675,337600,{"date":986,"open":987,"high":952,"low":988,"close":945,"change":209,"percent_change":324,"volume":989,"transactions":9,"vwap":945},"2026-04-15",41.76,41.72,157100,{"date":991,"open":938,"high":957,"low":919,"close":972,"change":662,"percent_change":992,"volume":993,"transactions":9,"vwap":972},"2026-04-14",0.26,125200,{"date":995,"open":729,"high":996,"low":729,"close":965,"change":997,"percent_change":189,"volume":998,"transactions":9,"vwap":965},"2026-04-13",41.715,0.095,189100,{"date":1000,"open":919,"high":1001,"low":730,"close":953,"change":424,"percent_change":425,"volume":1002,"transactions":9,"vwap":953},"2026-04-10",41.685,185600,{"date":1004,"open":901,"high":987,"low":729,"close":1005,"change":378,"percent_change":379,"volume":1006,"transactions":9,"vwap":1005},"2026-04-09",41.65,171200,{"date":1008,"open":987,"high":987,"low":953,"close":1009,"change":188,"percent_change":527,"volume":1010,"transactions":9,"vwap":1009},"2026-04-08",41.62,188700,{"date":1012,"open":773,"high":1013,"low":843,"close":722,"change":324,"percent_change":277,"volume":1014,"transactions":9,"vwap":722},"2026-04-07",41.555,3084500,{"date":1016,"open":1017,"high":1017,"low":933,"close":933,"change":618,"percent_change":818,"volume":1018,"transactions":9,"vwap":933},"2026-04-06",41.68,359800,{"date":1020,"open":731,"high":938,"low":722,"close":1001,"change":852,"percent_change":269,"volume":1021,"transactions":9,"vwap":1001},"2026-04-02",187000,{"date":1023,"open":729,"high":1024,"low":738,"close":729,"change":642,"percent_change":69,"volume":1025,"transactions":9,"vwap":729},"2026-04-01",41.648,404500,{"date":1027,"open":742,"high":1028,"low":736,"close":731,"change":911,"percent_change":1029,"volume":1030,"transactions":9,"vwap":731},"2026-03-31",41.625,0.34,270800,{"date":1032,"open":701,"high":924,"low":703,"close":701,"change":189,"percent_change":1033,"volume":1034,"transactions":9,"vwap":701},"2026-03-30",0.56,609700,{"date":1036,"open":676,"high":762,"low":542,"close":860,"change":814,"percent_change":634,"volume":1037,"transactions":9,"vwap":860},"2026-03-27",1078000,{"date":1039,"open":715,"high":701,"low":693,"close":1040,"change":1041,"percent_change":535,"volume":1042,"transactions":9,"vwap":1040},"2026-03-26",41.215,-0.275,583400,{"date":1044,"open":736,"high":731,"low":773,"close":736,"change":368,"percent_change":1045,"volume":1046,"transactions":9,"vwap":736},"2026-03-25",0.36,60900,{"date":1048,"open":1049,"high":711,"low":754,"close":768,"change":566,"percent_change":18,"volume":1050,"transactions":9,"vwap":768},"2026-03-24",41.28,261600,{"date":1052,"open":768,"high":742,"low":715,"close":832,"change":600,"percent_change":750,"volume":1053,"transactions":9,"vwap":832},"2026-03-23",265400,{"date":1055,"open":836,"high":836,"low":887,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-20",41.265,-0.365,-0.88,276800,{"date":1061,"open":702,"high":1062,"low":702,"close":1063,"change":378,"percent_change":379,"volume":1064,"transactions":9,"vwap":1063},"2026-03-19",41.669,41.63,586700,{"date":1066,"open":965,"high":1067,"low":1068,"close":933,"change":669,"percent_change":725,"volume":1069,"transactions":9,"vwap":933},"2026-03-18",41.74,41.585,525100,{"date":1071,"open":1072,"high":1073,"low":1072,"close":987,"change":268,"percent_change":656,"volume":1074,"transactions":9,"vwap":987},"2026-03-17",41.71,41.775,348600,{"date":1076,"open":934,"high":919,"low":737,"close":934,"change":600,"percent_change":1077,"volume":1078,"transactions":9,"vwap":934},"2026-03-16",0.43,320900,{"date":1080,"open":901,"high":934,"low":702,"close":836,"change":316,"percent_change":238,"volume":1081,"transactions":9,"vwap":836},"2026-03-13",302500,{"date":1083,"open":934,"high":1017,"low":831,"close":738,"change":218,"percent_change":1084,"volume":1085,"transactions":9,"vwap":738},"2026-03-12",-0.43,372100,{"date":1087,"open":978,"high":978,"low":1072,"close":951,"change":619,"percent_change":1088,"volume":1089,"transactions":9,"vwap":951},"2026-03-11",-0.5,147200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":387,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-10",42.02,42.084999,41.94,-0.36,517000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":911,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-09",41.89,42.105,41.865,42.09,0.33,285800,{"date":1106,"open":979,"high":1107,"low":978,"close":1108,"change":1109,"percent_change":218,"volume":1110,"transactions":9,"vwap":1108},"2026-03-06",42.049999,41.95,-0.075,177200,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-05",41.97,42.040001,42.025002,-0.245,-0.58,186900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":296,"percent_change":316,"volume":1124,"transactions":9,"vwap":1123},"2026-03-04",42.31,42.33,42.27,144100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1121,"change":259,"percent_change":642,"volume":1129,"transactions":9,"vwap":1121},"2026-03-03",42.11,42.335,203000,{"date":1131,"open":1132,"high":1132,"low":1123,"close":1133,"change":818,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-02",42.35,42.3,-0.47,158500,{"date":1137,"open":1138,"high":175,"low":1138,"close":1139,"change":229,"percent_change":590,"volume":1140,"transactions":9,"vwap":1139},"2026-02-27",42.47,42.5,117300,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":69,"percent_change":268,"volume":1146,"transactions":9,"vwap":1145},"2026-02-26",42.37,42.425,42.4,169400,{"date":1148,"open":1132,"high":1149,"low":1132,"close":1132,"change":296,"percent_change":316,"volume":1150,"transactions":9,"vwap":1132},"2026-02-25",42.409,206500,{"date":1152,"open":1153,"high":1145,"low":1122,"close":1154,"change":199,"percent_change":200,"volume":1155,"transactions":9,"vwap":1154},"2026-02-24",42.36,42.39,217200,{"date":1157,"open":1122,"high":1158,"low":1122,"close":1159,"change":599,"percent_change":600,"volume":1160,"transactions":9,"vwap":1159},"2026-02-23",42.437,42.41,167300,{"date":1162,"open":1122,"high":1132,"low":1163,"close":1128,"change":506,"percent_change":102,"volume":1164,"transactions":9,"vwap":1128},"2026-02-20",42.28,149500,{"date":1166,"open":1167,"high":1122,"low":1167,"close":1121,"change":642,"percent_change":69,"volume":1168,"transactions":9,"vwap":1121},"2026-02-19",42.24,139100,{"date":1170,"open":1171,"high":1172,"low":1163,"close":1171,"change":200,"percent_change":360,"volume":1173,"transactions":9,"vwap":1171},"2026-02-18",42.29,42.34,187500,{"date":1175,"open":1176,"high":1172,"low":1171,"close":1172,"change":642,"percent_change":69,"volume":1177,"transactions":9,"vwap":1172},"2026-02-17",42.32,132400,{"date":1179,"open":1133,"high":1180,"low":1163,"close":1176,"change":662,"percent_change":992,"volume":1181,"transactions":9,"vwap":1176},"2026-02-13",42.345,115600,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":782,"percent_change":143,"volume":1186,"transactions":9,"vwap":1185},"2026-02-12",42.099998,42.21,178700,{"date":1188,"open":1092,"high":1184,"low":1189,"close":1107,"change":424,"percent_change":425,"volume":1190,"transactions":9,"vwap":1107},"2026-02-11",42.014999,312600,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1100,"change":997,"percent_change":189,"volume":1195,"transactions":9,"vwap":1100},"2026-02-10",42.07,42.13,219400,{"date":1197,"open":1198,"high":1092,"low":1199,"close":1200,"change":20,"percent_change":20,"volume":1201,"transactions":9,"vwap":1200},"2026-02-09",41.98,41.953,42.0099983,168500,{"date":1203,"open":1198,"high":1200,"low":1204,"close":1200,"change":378,"percent_change":379,"volume":1205,"transactions":9,"vwap":1200},"2026-02-06",41.943,139300,{"date":1207,"open":971,"high":1208,"low":971,"close":1198,"change":642,"percent_change":69,"volume":1209,"transactions":9,"vwap":1198},"2026-02-05",41.985,175600,{"date":1211,"open":1094,"high":1212,"low":1213,"close":1214,"change":107,"percent_change":199,"volume":1215,"transactions":9,"vwap":1214},"2026-02-04",41.995,41.925,41.96,155300,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1113,"change":20,"percent_change":20,"volume":1220,"transactions":9,"vwap":1113},"2026-02-03",41.92,41.99,123300,{"date":1222,"open":1223,"high":1223,"low":1108,"close":1113,"change":306,"percent_change":407,"volume":1224,"transactions":9,"vwap":1113},"2026-02-02",42.029999,339000,{"date":1226,"open":1223,"high":1227,"low":1228,"close":1223,"change":209,"percent_change":324,"volume":1229,"transactions":9,"vwap":1223},"2026-01-30",42.080002,42.018002,228500,{"date":1231,"open":1113,"high":1193,"low":1214,"close":1232,"change":69,"percent_change":268,"volume":1233,"transactions":9,"vwap":1232},"2026-01-29",42.060001,225800,{"date":1235,"open":1223,"high":1223,"low":1236,"close":1200,"change":199,"percent_change":200,"volume":1237,"transactions":9,"vwap":1200},"2026-01-28",41.958,179500,{"date":1239,"open":1114,"high":1227,"low":1092,"close":1223,"change":199,"percent_change":200,"volume":1240,"transactions":9,"vwap":1223},"2026-01-27",170100,{"date":1242,"open":1232,"high":1193,"low":1223,"close":1107,"change":378,"percent_change":379,"volume":1243,"transactions":9,"vwap":1107},"2026-01-26",147700,{"date":1245,"open":1113,"high":1092,"low":1246,"close":1092,"change":50,"percent_change":229,"volume":1247,"transactions":9,"vwap":1092},"2026-01-23",41.931,227300,{"date":1249,"open":1218,"high":1250,"low":1251,"close":1198,"change":642,"percent_change":69,"volume":1252,"transactions":9,"vwap":1198},"2026-01-22",41.989,41.913,157900,{"date":1254,"open":971,"high":1255,"low":1256,"close":1214,"change":911,"percent_change":1103,"volume":1257,"transactions":9,"vwap":1214},"2026-01-21",41.965,41.845,242800,{"date":1259,"open":945,"high":1260,"low":945,"close":957,"change":669,"percent_change":725,"volume":989,"transactions":9,"vwap":957},"2026-01-20",41.888,{"date":1262,"open":1107,"high":1107,"low":1214,"close":1198,"change":210,"percent_change":940,"volume":1263,"transactions":9,"vwap":1198},"2026-01-16",287000,{"date":1265,"open":1266,"high":1267,"low":1107,"close":1232,"change":306,"percent_change":407,"volume":1268,"transactions":9,"vwap":1232},"2026-01-15",42.12,42.14,186100,{"date":1270,"open":1227,"high":1271,"low":1193,"close":1266,"change":781,"percent_change":368,"volume":1272,"transactions":9,"vwap":1266},"2026-01-14",42.145,541900,{"date":1274,"open":1193,"high":1193,"low":1189,"close":1275,"change":1276,"percent_change":662,"volume":1277,"transactions":9,"vwap":1275},"2026-01-13",42.055,0.045,175100,{"date":1279,"open":1280,"high":1275,"low":1208,"close":1200,"change":107,"percent_change":199,"volume":1281,"transactions":9,"vwap":1200},"2026-01-12",42,130200,{"date":1283,"open":1200,"high":1284,"low":1285,"close":1092,"change":599,"percent_change":600,"volume":895,"transactions":9,"vwap":1092},"2026-01-09",42.057999,41.955,{"date":1287,"open":1288,"high":1198,"low":1288,"close":1289,"change":1109,"percent_change":218,"volume":1290,"transactions":9,"vwap":1289},"2026-01-08",41.9,41.945,164500,{"date":1292,"open":1102,"high":1102,"low":1219,"close":1092,"change":642,"percent_change":69,"volume":1293,"transactions":9,"vwap":1092},"2026-01-07",185900,{"date":1295,"open":1214,"high":1200,"low":1296,"close":1280,"change":258,"percent_change":259,"volume":1297,"transactions":9,"vwap":1280},"2026-01-06",41.905,210500,{"date":1299,"open":977,"high":1200,"low":1218,"close":1212,"change":188,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1212},"2026-01-05",0.21,212800,{"date":1303,"open":1198,"high":1198,"low":1304,"close":1296,"change":1305,"percent_change":296,"volume":1306,"transactions":9,"vwap":1296},"2026-01-02",41.885,-0.018,142100,{"date":1308,"open":1198,"high":1092,"low":1309,"close":1309,"change":1310,"percent_change":490,"volume":1311,"transactions":9,"vwap":1309},"2025-12-31",41.923,-0.097,109600,{"date":1313,"open":1280,"high":1107,"low":1314,"close":1092,"change":209,"percent_change":324,"volume":1315,"transactions":9,"vwap":1092},"2025-12-30",41.971,161500,{"date":1317,"open":1114,"high":1107,"low":1318,"close":1107,"change":69,"percent_change":268,"volume":1319,"transactions":9,"vwap":1107},"2025-12-29",42.0050011,159100,{"date":1321,"open":1280,"high":1189,"low":1108,"close":1280,"change":50,"percent_change":229,"volume":1322,"transactions":9,"vwap":1280},"2025-12-26",829500,{"date":1324,"open":1325,"high":1113,"low":1304,"close":1214,"change":1326,"percent_change":118,"volume":1327,"transactions":9,"vwap":1214},"2025-12-24",41.902,0.105,157800,{"date":1329,"open":963,"high":971,"low":1073,"close":1330,"change":1331,"percent_change":107,"volume":1332,"transactions":9,"vwap":1330},"2025-12-23",41.855,-0.005,262100,{"date":1334,"open":1335,"high":1335,"low":973,"close":979,"change":199,"percent_change":200,"volume":1336,"transactions":9,"vwap":979},"2025-12-22",41.91,203300,{"date":1338,"open":1288,"high":1218,"low":1330,"close":1339,"change":306,"percent_change":407,"volume":1340,"transactions":9,"vwap":1339},"2025-12-19",41.88,210200,{"date":1342,"open":977,"high":1289,"low":1339,"close":1094,"change":662,"percent_change":992,"volume":1343,"transactions":9,"vwap":1094},"2025-12-18",165800,{"date":1345,"open":1346,"high":1256,"low":1346,"close":973,"change":20,"percent_change":20,"volume":1347,"transactions":9,"vwap":973},"2025-12-17",41.79,171500,{"date":1349,"open":1067,"high":978,"low":1067,"close":973,"change":316,"percent_change":619,"volume":1350,"transactions":9,"vwap":973},"2025-12-16",136100,{"date":1352,"open":1198,"high":1353,"low":1296,"close":1218,"change":642,"percent_change":69,"volume":1354,"transactions":9,"vwap":1218},"2025-12-15",41.997,164800,{"date":1356,"open":977,"high":1357,"low":1339,"close":1288,"change":634,"percent_change":567,"volume":1358,"transactions":9,"vwap":1288},"2025-12-12",41.935,240300,{"date":1360,"open":1184,"high":1127,"low":1361,"close":1200,"change":107,"percent_change":199,"volume":1362,"transactions":9,"vwap":1200},"2025-12-11",42.0040016,134000,{"date":1364,"open":978,"high":1365,"low":978,"close":1092,"change":911,"percent_change":1103,"volume":1366,"transactions":9,"vwap":1092},"2025-12-10",42.026001,91700,{"date":1368,"open":1214,"high":1113,"low":1330,"close":1339,"change":200,"percent_change":360,"volume":1369,"transactions":9,"vwap":1339},"2025-12-09",200800,{"date":1371,"open":1280,"high":1280,"low":1101,"close":977,"change":306,"percent_change":407,"volume":1372,"transactions":9,"vwap":977},"2025-12-08",151600,{"date":1374,"open":1227,"high":1227,"low":1255,"close":1219,"change":306,"percent_change":407,"volume":1375,"transactions":9,"vwap":1219},"2025-12-05",379600,{"date":1377,"open":1102,"high":1102,"low":1115,"close":1107,"change":210,"percent_change":940,"volume":1378,"transactions":9,"vwap":1107},"2025-12-04",216600,{"date":1380,"open":1184,"high":1381,"low":1382,"close":1194,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1194},"2025-12-03",42.138,42.064999,0.085,0.2,199700,{"date":1387,"open":1092,"high":1382,"low":1388,"close":1389,"change":1276,"percent_change":662,"volume":1390,"transactions":9,"vwap":1389},"2025-12-02",41.994,42.044998,221100,{"date":1392,"open":1092,"high":1223,"low":1208,"close":1280,"change":332,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1280},"2025-12-01",-0.71,216500,{"date":1396,"open":1122,"high":1397,"low":1167,"close":1133,"change":324,"percent_change":277,"volume":1398,"transactions":9,"vwap":1133},"2025-11-28",42.343,84400,{"date":1400,"open":1123,"high":1143,"low":1401,"close":1143,"change":947,"percent_change":34,"volume":1402,"transactions":9,"vwap":1143},"2025-11-26",42.235,143600,{"date":1404,"open":1185,"high":1405,"low":1185,"close":1171,"change":229,"percent_change":590,"volume":1406,"transactions":9,"vwap":1171},"2025-11-25",42.326,113100,{"date":1408,"open":1409,"high":1410,"low":1266,"close":1411,"change":188,"percent_change":1300,"volume":1412,"transactions":9,"vwap":1411},"2025-11-24",42.15,42.196,42.19,176100,{"date":1414,"open":1193,"high":1184,"low":1189,"close":1184,"change":1415,"percent_change":663,"volume":1416,"transactions":9,"vwap":1184},"2025-11-21",0.115,191700,{"date":1418,"open":1113,"high":1189,"low":1214,"close":1208,"change":379,"percent_change":434,"volume":1419,"transactions":9,"vwap":1208},"2025-11-20",292500,{"date":1421,"open":1200,"high":1200,"low":1288,"close":1422,"change":199,"percent_change":200,"volume":1423,"transactions":9,"vwap":1422},"2025-11-19",41.915,184600,{"date":1425,"open":1214,"high":1219,"low":1426,"close":1357,"change":1276,"percent_change":662,"volume":1427,"transactions":9,"vwap":1357},"2025-11-18",41.884,149400,{"date":1429,"open":1099,"high":1430,"low":1339,"close":1099,"change":107,"percent_change":199,"volume":1431,"transactions":9,"vwap":1099},"2025-11-17",41.936,161400,{"date":1433,"open":1280,"high":1280,"low":1304,"close":1288,"change":200,"percent_change":360,"volume":980,"transactions":9,"vwap":1288},"2025-11-14",{"date":1435,"open":1113,"high":1189,"low":1289,"close":1108,"change":17,"percent_change":626,"volume":1436,"transactions":9,"vwap":1108},"2025-11-13",272700,{"date":1438,"open":1232,"high":1439,"low":1223,"close":1107,"change":209,"percent_change":324,"volume":1440,"transactions":9,"vwap":1107},"2025-11-12",42.078999,143700,{"date":1442,"open":1107,"high":1184,"low":1115,"close":1227,"change":188,"percent_change":1300,"volume":706,"transactions":9,"vwap":1227},"2025-11-11",{"date":1444,"open":1113,"high":1445,"low":1289,"close":1219,"change":259,"percent_change":642,"volume":1446,"transactions":9,"vwap":1219},"2025-11-10",41.998,179300,{"date":1448,"open":977,"high":1092,"low":977,"close":1198,"change":107,"percent_change":199,"volume":1449,"transactions":9,"vwap":1198},"2025-11-07",118500,{"date":1451,"open":1113,"high":1219,"low":1285,"close":1219,"change":368,"percent_change":1045,"volume":1452,"transactions":9,"vwap":1219},"2025-11-06",213800,{"date":1454,"open":1113,"high":1113,"low":957,"close":1455,"change":360,"percent_change":891,"volume":1456,"transactions":9,"vwap":1455},"2025-11-05",41.84,645800,{"date":1458,"open":1218,"high":1280,"low":1335,"close":1214,"change":102,"percent_change":911,"volume":1459,"transactions":9,"vwap":1214},"2025-11-04",192900,{"date":1461,"open":1099,"high":1357,"low":1462,"close":1288,"change":818,"percent_change":819,"volume":1463,"transactions":9,"vwap":1288},"2025-11-03",41.875,214400,{"date":1465,"open":1466,"high":1411,"low":1467,"close":1184,"change":200,"percent_change":360,"volume":1468,"transactions":9,"vwap":1184},"2025-10-31",42.18,42.095001,240100,{"date":1470,"open":1267,"high":1471,"low":1127,"close":1409,"change":360,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1409},"2025-10-30",42.225,-0.28,129400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1123,"change":619,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1123},"2025-10-29",42.46,42.245,-0.49,162700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1276,"percent_change":662,"volume":1485,"transactions":9,"vwap":1483},"2025-10-28",42.43,42.48,42.415,273600,{"date":1487,"open":1159,"high":1488,"low":1132,"close":1489,"change":506,"percent_change":102,"volume":1490,"transactions":9,"vwap":1489},"2025-10-27",42.455,42.435,125800,{"date":1492,"open":1482,"high":1482,"low":1493,"close":1159,"change":102,"percent_change":911,"volume":1494,"transactions":9,"vwap":1159},"2025-10-24",42.342,138100,{"date":1496,"open":1153,"high":1159,"low":1132,"close":1132,"change":324,"percent_change":277,"volume":1497,"transactions":9,"vwap":1132},"2025-10-23",147900,{"date":1499,"open":1154,"high":1489,"low":1500,"close":1501,"change":20,"percent_change":20,"volume":1502,"transactions":9,"vwap":1501},"2025-10-22",42.365,42.42,121400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1501,"change":50,"percent_change":188,"volume":1508,"transactions":9,"vwap":1501},"2025-10-21",42.45,42.466,42.405,137500,{"date":1510,"open":1143,"high":1511,"low":1172,"close":1511,"change":781,"percent_change":368,"volume":1512,"transactions":9,"vwap":1511},"2025-10-20",42.38,118300,{"date":1514,"open":1122,"high":1172,"low":1515,"close":1516,"change":315,"percent_change":210,"volume":1517,"transactions":9,"vwap":1516},"2025-10-17",42.271,42.315,300000,{"date":1519,"open":1520,"high":1521,"low":1471,"close":1132,"change":229,"percent_change":590,"volume":1522,"transactions":9,"vwap":1132},"2025-10-16",42.23,42.375,257800,{"date":1524,"open":1163,"high":1176,"low":1185,"close":1525,"change":378,"percent_change":379,"volume":1526,"transactions":9,"vwap":1525},"2025-10-15",42.25,146300,{"date":1528,"open":1266,"high":1529,"low":1127,"close":1530,"change":947,"percent_change":34,"volume":1531,"transactions":9,"vwap":1530},"2025-10-14",42.248,42.22,105900,{"date":1533,"open":1102,"high":1534,"low":1232,"close":1267,"change":102,"percent_change":911,"volume":1535,"transactions":9,"vwap":1267},"2025-10-13",42.159,62000,{"date":1537,"open":1227,"high":1538,"low":1189,"close":1227,"change":268,"percent_change":656,"volume":1539,"transactions":9,"vwap":1227},"2025-10-10",42.117,352900,{"date":1541,"open":1113,"high":1113,"low":1213,"close":1214,"change":200,"percent_change":360,"volume":1542,"transactions":9,"vwap":1214},"2025-10-09",223400,{"date":1544,"open":1227,"high":1227,"low":1212,"close":1200,"change":20,"percent_change":20,"volume":1545,"transactions":9,"vwap":1200},"2025-10-08",111900,{"date":1547,"open":1219,"high":1114,"low":1113,"close":1200,"change":69,"percent_change":268,"volume":1548,"transactions":9,"vwap":1200},"2025-10-07",86200,{"date":1550,"open":1094,"high":1092,"low":1094,"close":1214,"change":316,"percent_change":619,"volume":1551,"transactions":9,"vwap":1214},"2025-10-06",510800,{"date":1553,"open":1184,"high":1184,"low":1223,"close":1107,"change":296,"percent_change":17,"volume":1554,"transactions":9,"vwap":1107},"2025-10-03",148400,{"date":1556,"open":1114,"high":1100,"low":1115,"close":1102,"change":50,"percent_change":229,"volume":1557,"transactions":9,"vwap":1102},"2025-10-02",170500,{"date":1559,"open":1223,"high":1107,"low":1255,"close":1107,"change":209,"percent_change":324,"volume":1560,"transactions":9,"vwap":1107},"2025-10-01",431400,{"date":1562,"open":1184,"high":1563,"low":1275,"close":1227,"change":20,"percent_change":20,"volume":1564,"transactions":9,"vwap":1227},"2025-09-30",42.16,818300,{"date":1566,"open":1223,"high":1567,"low":1223,"close":1227,"change":188,"percent_change":1300,"volume":1568,"transactions":9,"vwap":1227},"2025-09-29",42.098999,134300,{"date":1570,"open":1198,"high":1223,"low":1289,"close":1219,"change":50,"percent_change":229,"volume":1571,"transactions":9,"vwap":1219},"2025-09-26",100700,{"date":1573,"open":1108,"high":1198,"low":1099,"close":1108,"change":316,"percent_change":619,"volume":1574,"transactions":9,"vwap":1108},"2025-09-25",152400,{"date":1576,"open":1127,"high":1127,"low":1577,"close":1114,"change":210,"percent_change":940,"volume":1578,"transactions":9,"vwap":1114},"2025-09-24",42.035,163400,{"date":1580,"open":1127,"high":1409,"low":1093,"close":1266,"change":50,"percent_change":229,"volume":1581,"transactions":9,"vwap":1266},"2025-09-23",204600,{"date":1583,"open":1409,"high":1409,"low":1227,"close":1227,"change":210,"percent_change":940,"volume":1584,"transactions":9,"vwap":1227},"2025-09-22",106500,{"date":1586,"open":1267,"high":1563,"low":1184,"close":1563,"change":642,"percent_change":69,"volume":1587,"transactions":9,"vwap":1563},"2025-09-19",93200,{"date":1589,"open":1267,"high":1466,"low":1102,"close":1267,"change":634,"percent_change":567,"volume":1590,"transactions":9,"vwap":1267},"2025-09-18",246700,{"date":1592,"open":1172,"high":1501,"low":1593,"close":1525,"change":1594,"percent_change":669,"volume":1595,"transactions":9,"vwap":1525},"2025-09-17",42.2,-0.069,174700,{"date":1597,"open":1133,"high":1132,"low":1598,"close":1599,"change":1600,"percent_change":642,"volume":1601,"transactions":9,"vwap":1599},"2025-09-16",42.285,42.319,0.009,149900,{"date":1603,"open":1163,"high":1176,"low":1604,"close":1121,"change":599,"percent_change":600,"volume":1605,"transactions":9,"vwap":1121},"2025-09-15",42.275,195200,{"date":1607,"open":1520,"high":1167,"low":1563,"close":1401,"change":424,"percent_change":425,"volume":789,"transactions":9,"vwap":1401},"2025-09-12",{"date":1609,"open":1525,"high":1128,"low":1167,"close":1171,"change":188,"percent_change":1300,"volume":1610,"transactions":9,"vwap":1171},"2025-09-11",122400,{"date":1612,"open":1411,"high":1529,"low":1563,"close":1593,"change":947,"percent_change":34,"volume":1613,"transactions":9,"vwap":1593},"2025-09-10",408700,{"date":1615,"open":1563,"high":1616,"low":1232,"close":1266,"change":200,"percent_change":360,"volume":1617,"transactions":9,"vwap":1266},"2025-09-09",42.17,131800,{"date":1619,"open":1409,"high":1466,"low":1266,"close":1616,"change":268,"percent_change":656,"volume":1620,"transactions":9,"vwap":1616},"2025-09-08",497200,{"date":1622,"open":1227,"high":1623,"low":1107,"close":1107,"change":434,"percent_change":63,"volume":1624,"transactions":9,"vwap":1107},"2025-09-05",42.115,230000,{"date":1626,"open":1346,"high":1339,"low":946,"close":1339,"change":34,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1339},"2025-09-04",0.46,200400,{"date":1630,"open":933,"high":1631,"low":1068,"close":965,"change":268,"percent_change":656,"volume":1229,"transactions":9,"vwap":965},"2025-09-03",41.726,{"date":1633,"open":722,"high":732,"low":743,"close":732,"change":626,"percent_change":1634,"volume":1635,"transactions":9,"vwap":732},"2025-09-02",-0.57,168400,{"date":1637,"open":963,"high":1455,"low":987,"close":964,"change":209,"percent_change":324,"volume":1638,"transactions":9,"vwap":964},"2025-08-29",91400,{"date":1640,"open":1346,"high":979,"low":963,"close":1455,"change":69,"percent_change":268,"volume":1641,"transactions":9,"vwap":1455},"2025-08-28",171000,{"date":1643,"open":944,"high":1346,"low":944,"close":1346,"change":1276,"percent_change":662,"volume":1644,"transactions":9,"vwap":1346},"2025-08-27",179700,{"date":1646,"open":1017,"high":946,"low":944,"close":958,"change":599,"percent_change":600,"volume":1647,"transactions":9,"vwap":958},"2025-08-26",109100,{"date":1649,"open":1017,"high":988,"low":1650,"close":919,"change":200,"percent_change":360,"volume":1651,"transactions":9,"vwap":919},"2025-08-25",41.651,54600,{"date":1653,"open":732,"high":1654,"low":738,"close":988,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":988},"2025-08-22",41.735,0.215,0.52,219000,{"date":1659,"open":738,"high":1660,"low":1661,"close":1662,"change":17,"percent_change":626,"volume":1663,"transactions":9,"vwap":1662},"2025-08-21",41.556,41.461,41.505,85300,{"date":1665,"open":729,"high":1666,"low":1013,"close":1667,"change":515,"percent_change":947,"volume":1668,"transactions":9,"vwap":1667},"2025-08-20",41.628,41.605,139600,{"date":1670,"open":729,"high":906,"low":722,"close":732,"change":50,"percent_change":229,"volume":1671,"transactions":9,"vwap":732},"2025-08-19",161700,{"date":1673,"open":730,"high":730,"low":831,"close":722,"change":296,"percent_change":17,"volume":1674,"transactions":9,"vwap":722},"2025-08-18",1153600,{"date":1676,"open":933,"high":1009,"low":1677,"close":732,"change":296,"percent_change":17,"volume":1678,"transactions":9,"vwap":732},"2025-08-15",41.535,71000,{"date":1680,"open":1005,"high":1681,"low":1682,"close":901,"change":634,"percent_change":567,"volume":1683,"transactions":9,"vwap":901},"2025-08-14",41.659,41.587,103300,{"date":1685,"open":938,"high":1654,"low":1001,"close":988,"change":268,"percent_change":656,"volume":1686,"transactions":9,"vwap":988},"2025-08-13",152000,{"date":1688,"open":722,"high":1009,"low":736,"close":933,"change":50,"percent_change":229,"volume":1689,"transactions":9,"vwap":933},"2025-08-12",199200,{"date":1691,"open":731,"high":901,"low":722,"close":729,"change":378,"percent_change":379,"volume":1692,"transactions":9,"vwap":729},"2025-08-11",89300,{"date":1694,"open":732,"high":737,"low":1695,"close":722,"change":634,"percent_change":567,"volume":1696,"transactions":9,"vwap":722},"2025-08-08",41.521,89100,{"date":1698,"open":919,"high":938,"low":933,"close":934,"change":1699,"percent_change":296,"volume":1700,"transactions":9,"vwap":934},"2025-08-07",-0.017,107900,{"date":1702,"open":933,"high":1017,"low":831,"close":1703,"change":1704,"percent_change":107,"volume":1705,"transactions":9,"vwap":1703},"2025-08-06",41.657,-0.003,261100,{"date":1707,"open":1009,"high":1708,"low":730,"close":944,"change":20,"percent_change":20,"volume":1709,"transactions":9,"vwap":944},"2025-08-05",41.679,124300,{"date":1711,"open":1005,"high":1017,"low":730,"close":944,"change":1712,"percent_change":34,"volume":1713,"transactions":9,"vwap":944},"2025-08-04",0.077,90700,{"date":1715,"open":743,"high":730,"low":749,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-08-01",41.583,0.163,0.39,257900,{"date":1721,"open":702,"high":831,"low":1722,"close":711,"change":705,"percent_change":50,"volume":1723,"transactions":9,"vwap":711},"2025-07-31",41.409,96500,{"date":1725,"open":701,"high":1726,"low":1727,"close":1728,"change":1109,"percent_change":218,"volume":1729,"transactions":9,"vwap":1728},"2025-07-30",41.507,41.385,41.405,85700,{"date":1731,"open":768,"high":1732,"low":768,"close":743,"change":1733,"percent_change":435,"volume":1734,"transactions":9,"vwap":743},"2025-07-29",41.495,0.175,131400,{"date":1736,"open":768,"high":768,"low":824,"close":1737,"change":306,"percent_change":387,"volume":1738,"transactions":9,"vwap":1737},"2025-07-28",41.305,67700,{"date":1740,"open":823,"high":703,"low":760,"close":848,"change":1383,"percent_change":1300,"volume":1741,"transactions":9,"vwap":848},"2025-07-25",97900,{"date":1743,"open":693,"high":717,"low":693,"close":1049,"change":200,"percent_change":360,"volume":1744,"transactions":9,"vwap":1049},"2025-07-24",80900,{"date":1746,"open":710,"high":1747,"low":823,"close":715,"change":306,"percent_change":407,"volume":1748,"transactions":9,"vwap":715},"2025-07-23",41.367,248400,{"date":1750,"open":1751,"high":711,"low":718,"close":1751,"change":379,"percent_change":434,"volume":1752,"transactions":9,"vwap":1751},"2025-07-22",41.39,126500,{"date":1754,"open":1755,"high":1727,"low":717,"close":717,"change":1415,"percent_change":1756,"volume":1757,"transactions":9,"vwap":717},"2025-07-21",41.339,0.28,583100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":761,"change":599,"percent_change":600,"volume":1763,"transactions":9,"vwap":761},"2025-07-18",41.22,41.229,41.175,100000,{"date":1765,"open":684,"high":860,"low":695,"close":1766,"change":506,"percent_change":102,"volume":1767,"transactions":9,"vwap":1766},"2025-07-17",41.13,60100,{"date":1769,"open":676,"high":1766,"low":543,"close":1770,"change":1771,"percent_change":1384,"volume":1772,"transactions":9,"vwap":1770},"2025-07-16",41.105,0.083,106000,{"date":1774,"open":692,"high":692,"low":1775,"close":1776,"change":425,"percent_change":967,"volume":1777,"transactions":9,"vwap":1776},"2025-07-15",41.011002,41.021999,122800,{"date":1779,"open":684,"high":1780,"low":695,"close":1781,"change":1782,"percent_change":199,"volume":1783,"transactions":9,"vwap":1781},"2025-07-14",41.18,41.152,-0.008,98900,{"date":1785,"open":802,"high":802,"low":684,"close":801,"change":870,"percent_change":725,"volume":1786,"transactions":9,"vwap":801},"2025-07-11",124100,{"date":1788,"open":715,"high":715,"low":1789,"close":1790,"change":705,"percent_change":50,"volume":1791,"transactions":9,"vwap":1790},"2025-07-10",41.231,41.315,87400,{"date":1793,"open":692,"high":823,"low":692,"close":792,"change":468,"percent_change":123,"volume":1794,"transactions":9,"vwap":792},"2025-07-09",100800,{"date":1796,"open":804,"high":1797,"low":1770,"close":655,"change":1109,"percent_change":218,"volume":1798,"transactions":9,"vwap":655},"2025-07-08",41.148,157400,{"date":1800,"open":792,"high":792,"low":860,"close":693,"change":425,"percent_change":915,"volume":1801,"transactions":9,"vwap":693},"2025-07-07",89800,{"date":1803,"open":710,"high":701,"low":1737,"close":768,"change":210,"percent_change":940,"volume":1804,"transactions":9,"vwap":768},"2025-07-03",171100,{"date":1806,"open":766,"high":711,"low":718,"close":711,"change":296,"percent_change":17,"volume":1807,"transactions":9,"vwap":711},"2025-07-02",152200,{"date":1809,"open":773,"high":831,"low":723,"close":836,"change":669,"percent_change":725,"volume":1810,"transactions":9,"vwap":836},"2025-07-01",76300,{"date":1812,"open":732,"high":934,"low":742,"close":1009,"change":368,"percent_change":1045,"volume":1813,"transactions":9,"vwap":1009},"2025-06-30",80600,{"date":1815,"open":743,"high":1816,"low":1817,"close":1818,"change":200,"percent_change":360,"volume":1819,"transactions":9,"vwap":1818},"2025-06-27",41.545,41.447,41.47,119500,{"date":1821,"open":836,"high":1822,"low":701,"close":920,"change":852,"percent_change":269,"volume":1823,"transactions":9,"vwap":920},"2025-06-26",41.525,215800,{"date":1825,"open":768,"high":724,"low":823,"close":723,"change":1826,"percent_change":306,"volume":1827,"transactions":9,"vwap":723},"2025-06-25",-0.024,173400,{"date":1829,"open":759,"high":1830,"low":759,"close":1831,"change":1832,"percent_change":63,"volume":1833,"transactions":9,"vwap":1831},"2025-06-24",41.428,41.419,0.169,104100,{"date":1835,"open":692,"high":715,"low":692,"close":754,"change":229,"percent_change":590,"volume":1836,"transactions":9,"vwap":754},"2025-06-23",115400,{"date":1838,"open":542,"high":1780,"low":1839,"close":864,"change":378,"percent_change":379,"volume":1840,"transactions":9,"vwap":864},"2025-06-20",41.030998,254500,{"date":1842,"open":1780,"high":802,"low":803,"close":640,"change":50,"percent_change":229,"volume":1571,"transactions":9,"vwap":640},"2025-06-18",{"date":1844,"open":1845,"high":695,"low":543,"close":676,"change":268,"percent_change":656,"volume":1846,"transactions":9,"vwap":676},"2025-06-17",41.040001,179800,{"date":1848,"open":1849,"high":1770,"low":431,"close":431,"change":324,"percent_change":277,"volume":1850,"transactions":9,"vwap":431},"2025-06-16",41.0099983,435700,{"date":1852,"open":804,"high":804,"low":431,"close":679,"change":277,"percent_change":1853,"volume":1854,"transactions":9,"vwap":679},"2025-06-13",-0.41,148000,{"date":1856,"open":864,"high":802,"low":1857,"close":802,"change":782,"percent_change":1718,"volume":1858,"transactions":9,"vwap":802},"2025-06-12",41.107,192100,{"date":1860,"open":497,"high":813,"low":589,"close":1845,"change":911,"percent_change":1029,"volume":1861,"transactions":9,"vwap":1845},"2025-06-11",131200,{"date":1863,"open":869,"high":869,"low":1864,"close":414,"change":69,"percent_change":268,"volume":1865,"transactions":9,"vwap":414},"2025-06-10",40.845,132300,{"date":1867,"open":406,"high":498,"low":406,"close":573,"change":188,"percent_change":527,"volume":1868,"transactions":9,"vwap":573},"2025-06-09",79200,{"date":1870,"open":416,"high":416,"low":406,"close":606,"change":238,"percent_change":1871,"volume":1872,"transactions":9,"vwap":606},"2025-06-06",-0.54,73100,{"date":1874,"open":804,"high":804,"low":497,"close":497,"change":17,"percent_change":626,"volume":1875,"transactions":9,"vwap":497},"2025-06-05",99600,{"date":1877,"open":859,"high":804,"low":431,"close":676,"change":1878,"percent_change":797,"volume":1879,"transactions":9,"vwap":676},"2025-06-04",0.235,356400,{"date":1881,"open":1882,"high":589,"low":1883,"close":1864,"change":295,"percent_change":296,"volume":1398,"transactions":9,"vwap":1864},"2025-06-03",40.92,40.811,{"date":1885,"open":573,"high":1886,"low":1887,"close":432,"change":626,"percent_change":1117,"volume":1888,"transactions":9,"vwap":432},"2025-06-02",40.879,40.771,70000,{"date":1890,"open":1849,"high":695,"low":497,"close":695,"change":229,"percent_change":590,"volume":1891,"transactions":9,"vwap":695},"2025-05-30",100100,{"date":1893,"open":550,"high":649,"low":869,"close":543,"change":499,"percent_change":138,"volume":1894,"transactions":9,"vwap":543},"2025-05-29",64000,{"date":1896,"open":498,"high":498,"low":512,"close":416,"change":306,"percent_change":387,"volume":1897,"transactions":9,"vwap":416},"2025-05-28",154200,{"date":1899,"open":139,"high":431,"low":581,"close":869,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":869},"2025-05-27",0.219,0.54,113900,{"date":1904,"open":521,"high":521,"low":396,"close":1905,"change":1906,"percent_change":499,"volume":1907,"transactions":9,"vwap":1905},"2025-05-23",40.711,0.051,274200,{"date":1909,"open":1910,"high":396,"low":358,"close":396,"change":499,"percent_change":138,"volume":1220,"transactions":9,"vwap":396},"2025-05-22",40.5,{"date":1912,"open":1913,"high":366,"low":1910,"close":1914,"change":1472,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-05-21",40.665,40.53,-0.69,79100,{"date":1918,"open":505,"high":598,"low":448,"close":139,"change":1919,"percent_change":669,"volume":1920,"transactions":9,"vwap":139},"2025-05-20",-0.065,104400,{"date":1922,"open":394,"high":574,"low":1923,"close":574,"change":705,"percent_change":50,"volume":1924,"transactions":9,"vwap":574},"2025-05-19",40.63,98400,{"date":1926,"open":859,"high":859,"low":1927,"close":432,"change":506,"percent_change":102,"volume":1928,"transactions":9,"vwap":432},"2025-05-16",40.851,47500,{"date":1930,"open":394,"high":559,"low":1913,"close":598,"change":1878,"percent_change":797,"volume":1931,"transactions":9,"vwap":598},"2025-05-15",78000,{"date":1933,"open":513,"high":405,"low":1934,"close":385,"change":407,"percent_change":408,"volume":1935,"transactions":9,"vwap":385},"2025-05-14",40.59,99700,{"date":1937,"open":458,"high":581,"low":397,"close":405,"change":107,"percent_change":199,"volume":1938,"transactions":9,"vwap":405},"2025-05-13",89500,{"date":1940,"open":581,"high":139,"low":1941,"close":406,"change":489,"percent_change":490,"volume":1942,"transactions":9,"vwap":406},"2025-05-12",40.731,74600,{"date":1944,"open":414,"high":415,"low":1864,"close":1864,"change":1331,"percent_change":107,"volume":1945,"transactions":9,"vwap":1864},"2025-05-09",61300,{"date":1947,"open":1845,"high":1845,"low":573,"close":573,"change":928,"percent_change":219,"volume":1948,"transactions":9,"vwap":573},"2025-05-08",58100,{"date":1950,"open":497,"high":879,"low":497,"close":1951,"change":1383,"percent_change":1300,"volume":1952,"transactions":9,"vwap":1951},"2025-05-07",41.035,145400,{"date":1954,"open":456,"high":1955,"low":1956,"close":625,"change":947,"percent_change":1384,"volume":1957,"transactions":9,"vwap":625},"2025-05-06",40.957,40.804,188100,{"date":1959,"open":432,"high":498,"low":1960,"close":416,"change":296,"percent_change":17,"volume":1961,"transactions":9,"vwap":416},"2025-05-05",40.792,113400,{"date":1963,"open":869,"high":859,"low":432,"close":496,"change":407,"percent_change":408,"volume":1964,"transactions":9,"vwap":496},"2025-05-02",101900,{"date":1966,"open":1967,"high":1967,"low":649,"close":683,"change":332,"percent_change":1968,"volume":1969,"transactions":9,"vwap":683},"2025-05-01",41.23,-0.73,235700,{"date":1971,"open":792,"high":1751,"low":1972,"close":718,"change":199,"percent_change":200,"volume":1973,"transactions":9,"vwap":718},"2025-04-30",41.275,129200,{"date":1975,"open":887,"high":766,"low":887,"close":709,"change":947,"percent_change":34,"volume":1976,"transactions":9,"vwap":709},"2025-04-29",86700,{"date":1978,"open":802,"high":1979,"low":860,"close":824,"change":229,"percent_change":590,"volume":1980,"transactions":9,"vwap":824},"2025-04-28",41.309,193400,{"date":1982,"open":1766,"high":1983,"low":1984,"close":692,"change":782,"percent_change":1718,"volume":1985,"transactions":9,"vwap":692},"2025-04-25",41.204,41.104,316100,{"date":1987,"open":497,"high":879,"low":1882,"close":679,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":679},"2025-04-24",0.256,0.63,77700,{"date":1992,"open":804,"high":804,"low":606,"close":1993,"change":1994,"percent_change":1300,"volume":1995,"transactions":9,"vwap":1993},"2025-04-23",40.774,0.087,123700,{"date":180,"open":405,"high":1997,"low":371,"close":1998,"change":1999,"percent_change":425,"volume":2000,"transactions":9,"vwap":1998},40.767,40.687,-0.053,222100]