[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKAG":3,"homepage-market-summary":26,"stock-historical-BKAG":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKAG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Core Bond 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},39.82,40.02,40.04,39.8,39.92,-0.1,-0.25,139846.416154,0,53.86,39.22,136623.7057159615,4.1,1610,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},43.07,39.68,245263,89521066.202698,-4.05,"2025-04-22",[180,183,192,202,212,222,232,242,252,259,268,276,287,296,305,312,322,331,342,351,359,370,378,388,396,406,415,422,431,438,447,456,465,472,482,492,500,506,511,520,529,537,543,549,556,562,570,578,586,592,599,606,613,620,630,639,647,657,665,674,679,684,689,695,702,708,714,722,728,736,742,748,754,760,767,772,777,782,788,796,801,807,811,815,819,824,829,834,839,842,845,848,853,859,865,869,874,880,886,891,894,898,902,907,912,919,924,930,936,942,946,951,956,961,967,972,978,984,988,994,999,1002,1007,1012,1017,1023,1027,1032,1037,1040,1043,1047,1051,1055,1060,1065,1069,1073,1079,1084,1089,1091,1096,1105,1112,1116,1120,1128,1135,1140,1148,1154,1161,1166,1171,1178,1184,1189,1194,1198,1201,1207,1212,1218,1223,1228,1232,1237,1240,1246,1252,1257,1264,1270,1272,1275,1278,1282,1285,1289,1293,1298,1302,1305,1309,1313,1317,1321,1326,1330,1334,1340,1344,1347,1351,1354,1359,1363,1366,1369,1374,1377,1380,1383,1386,1388,1390,1395,1399,1402,1405,1409,1415,1420,1424,1430,1434,1438,1445,1451,1456,1459,1463,1468,1471,1473,1477,1481,1484,1487,1491,1495,1499,1503,1510,1515,1521,1526,1533,1535,1540,1543,1547,1551,1556,1560,1565,1568,1572,1578,1583,1588,1591,1594,1599,1604,1609,1612,1615,1617,1620,1624,1627,1632,1636,1640,1643,1647,1651,1654,1657,1661,1664,1669,1674,1677,1682,1684,1689,1694,1696,1699,1704,1707,1712,1716,1719,1722,1726,1728,1732,1735,1738,1740,1743,1746,1750,1754,1757,1761,1766,1769,1772,1775,1778,1782,1785,1789,1792,1796,1798,1801,1804,1808,1813,1816,1819,1823,1826,1830,1833,1836,1839,1841,1843,1849,1854,1859,1862,1865,1868,1871,1874,1879,1882,1886,1889,1892,1895,1898,1902,1906,1908,1912,1917,1921,1924,1927,1930,1933,1936,1939,1943,1948,1951,1955,1958,1961,1966,1969,1972,1975,1978,1980,1984],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},734,39.8599,{"date":184,"open":185,"high":186,"low":174,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.79,39.985,-0.148,-0.37,1367485.913191,1392,39.8749,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":17,"volume":199,"transactions":200,"vwap":201},"2026-09-30",40.15,40.1519,40,40.068,-0.042,161085.854541,575,40.0645,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",40.13,39.99,40.11,0.01,0.02,271924.856979,709,40.0434,{"date":213,"open":204,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",40.18,40.035,40.1,-0.23,-0.57,21830615.487162,1504,40.103,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",40.28,40.33,40.165,0.11,0.27,176994.819892,852,40.2674,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",40.45,40.48,40.22,-0.21,-0.52,345995.76471,1456,40.3528,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",40.73,40.375,40.43,-0.36,-0.88,274132.29028,1446,40.4714,{"date":253,"open":140,"high":140,"low":244,"close":254,"change":109,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",40.79,-0.02,222735.870096,1099,40.7721,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",40.72,40.8,0.14,0.34,234200.397992,615,40.7643,{"date":269,"open":261,"high":261,"low":270,"close":271,"change":272,"percent_change":247,"volume":273,"transactions":274,"vwap":275},"2026-09-18",40.655,40.66,-0.145,98175.2327,460,40.6718,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",40.77,40.82,40.75,40.805,0.205,0.5,114333.375223,459,40.7817,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":255,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",40.76,40.87,40.6,-0.05,168112.26235,596,40.7125,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":17,"volume":302,"transactions":303,"vwap":304},"2026-09-15",40.63,40.58,40.62,-0.04,184993.121655,714,40.6069,{"date":306,"open":307,"high":289,"low":308,"close":271,"change":301,"percent_change":17,"volume":309,"transactions":310,"vwap":311},"2026-09-14",40.64,40.575,148230.95101,815,40.673,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",40.85,40.67,40.7,-0.03,-0.07,144457.045199,612,40.7226,{"date":323,"open":262,"high":324,"low":325,"close":244,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",40.94,40.701,-0.27,-0.66,155503.94398,782,40.771,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",41.05,41.1,40.95,41,-0.06,-0.15,330717.435167,1216,40.9905,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":301,"percent_change":17,"volume":348,"transactions":349,"vwap":350},"2026-09-08",41.11,41.18,41.0311,41.06,245350.868592,478,41.0686,{"date":352,"open":353,"high":354,"low":355,"close":334,"change":255,"percent_change":292,"volume":356,"transactions":357,"vwap":358},"2026-09-04",41.14,41.1443,41.09,590812.987776,512,41.0956,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",41.19,41.2,41.1109,41.12,0.07,0.17,175022.682022,797,41.1384,{"date":371,"open":333,"high":333,"low":372,"close":333,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",40.99,0.04,0.1,6278684.549909,699,41.0092,{"date":379,"open":347,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",41.1295,41.0009,41.01,-0.28,-0.68,439684.151773,458,41.0468,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":301,"percent_change":17,"volume":393,"transactions":394,"vwap":395},"2026-08-31",41.26,41.29,41.235,449780.163542,530,41.2583,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":326,"volume":403,"transactions":404,"vwap":405},"2026-08-28",41.46,41.48,41.31,41.33,-0.11,85735.664708,366,41.3601,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":317,"percent_change":318,"volume":412,"transactions":413,"vwap":414},"2026-08-27",41.47,41.49,41.43,41.44,154120.987023,504,41.4628,{"date":416,"open":398,"high":417,"low":410,"close":408,"change":337,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",41.5034,-0.14,98665.329633,986,41.4531,{"date":423,"open":411,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",41.53,41.4372,0.16,0.39,109032.443764,403,41.487,{"date":432,"open":400,"high":433,"low":400,"close":434,"change":365,"percent_change":366,"volume":435,"transactions":436,"vwap":437},"2026-08-24",41.38,41.37,173327.860061,498,41.3478,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":337,"percent_change":338,"volume":444,"transactions":445,"vwap":446},"2026-08-21",41.3126,41.329,41.2605,41.3,81637.142194,443,41.2813,{"date":448,"open":449,"high":433,"low":450,"close":451,"change":452,"percent_change":18,"volume":453,"transactions":454,"vwap":455},"2026-08-20",41.32,41.294,41.36,-0.105,110953.34535,613,41.3428,{"date":457,"open":409,"high":409,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",41.3944,41.465,0.175,0.42,166702.99378,870,41.4396,{"date":466,"open":362,"high":467,"low":362,"close":391,"change":468,"percent_change":469,"volume":470,"transactions":266,"vwap":471},"2026-08-18",41.299,0.035,0.08,123271.388872,41.27,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":217,"volume":479,"transactions":480,"vwap":481},"2026-08-17",41.28,41.62,41.245,41.255,-0.095,170492.784537,593,41.2839,{"date":483,"open":484,"high":485,"low":400,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",41.41,41.425,41.35,-0.075,-0.18,180266.537817,933,41.3454,{"date":493,"open":494,"high":409,"low":494,"close":485,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",41.4,0.115,0.28,100471.436597,728,41.4331,{"date":501,"open":486,"high":451,"low":443,"close":400,"change":502,"percent_change":365,"volume":503,"transactions":504,"vwap":505},"2026-08-12",0.03,856942.698384,735,41.3366,{"date":507,"open":400,"high":449,"low":471,"close":474,"change":502,"percent_change":365,"volume":508,"transactions":509,"vwap":510},"2026-08-11",343325.30143,1876,41.2863,{"date":512,"open":443,"high":443,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",41.24,41.25,-0.125,-0.3,114719.5673,668,41.2592,{"date":521,"open":522,"high":522,"low":401,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",41.42,41.375,0.085,0.21,116334.34452,637,41.3531,{"date":530,"open":434,"high":434,"low":531,"close":391,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",41.271,-0.12,-0.29,192259.056107,926,41.3169,{"date":538,"open":451,"high":522,"low":539,"close":484,"change":502,"percent_change":365,"volume":540,"transactions":541,"vwap":542},"2026-08-05",41.3528,116733.86125,747,41.3888,{"date":544,"open":401,"high":545,"low":401,"close":433,"change":426,"percent_change":427,"volume":546,"transactions":547,"vwap":548},"2026-08-04",41.3891,102046.231,506,41.3648,{"date":550,"open":345,"high":392,"low":345,"close":551,"change":318,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",41.22,-0.17,94380.705696,588,41.2179,{"date":557,"open":449,"high":449,"low":551,"close":391,"change":17,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",-0.24,143774.36199,621,41.2464,{"date":563,"open":494,"high":564,"low":565,"close":566,"change":207,"percent_change":208,"volume":567,"transactions":568,"vwap":569},"2026-07-30",41.7903,41.3401,41.39,62876.139124,418,41.3906,{"date":571,"open":572,"high":573,"low":523,"close":433,"change":574,"percent_change":383,"volume":575,"transactions":576,"vwap":577},"2026-07-29",41.45,41.5,-0.115,110217.95419,789,41.4347,{"date":579,"open":398,"high":580,"low":581,"close":582,"change":365,"percent_change":366,"volume":583,"transactions":584,"vwap":585},"2026-07-28",41.545,41.4459,41.495,156702.7877,740,41.5011,{"date":587,"open":566,"high":459,"low":433,"close":485,"change":588,"percent_change":119,"volume":589,"transactions":590,"vwap":591},"2026-07-27",0.105,1309656.957586,1289,41.4543,{"date":593,"open":391,"high":494,"low":594,"close":449,"change":595,"percent_change":104,"volume":596,"transactions":597,"vwap":598},"2026-07-24",41.285,0.025,213753.037706,299,41.3434,{"date":600,"open":474,"high":601,"low":476,"close":602,"change":452,"percent_change":18,"volume":603,"transactions":604,"vwap":605},"2026-07-23",41.305,41.295,102091.161493,602,41.2834,{"date":607,"open":522,"high":608,"low":609,"close":494,"change":318,"percent_change":552,"volume":610,"transactions":611,"vwap":612},"2026-07-22",41.4524,41.3829,119686.090501,510,41.4162,{"date":614,"open":399,"high":399,"low":615,"close":408,"change":616,"percent_change":552,"volume":617,"transactions":618,"vwap":619},"2026-07-21",41.441,-0.0695,855820.392542,526,41.4512,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-20",41.64,41.52,41.5395,-0.1085,-0.26,69373.187386,604,41.5443,{"date":631,"open":632,"high":633,"low":475,"close":634,"change":635,"percent_change":365,"volume":636,"transactions":637,"vwap":638},"2026-07-17",41.66,41.725,41.648,0.028,120379.5838,549,41.6667,{"date":640,"open":641,"high":642,"low":643,"close":475,"change":109,"percent_change":255,"volume":644,"transactions":645,"vwap":646},"2026-07-16",41.56,41.625,41.555,94851.523382,692,41.5966,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":469,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-15",41.61,41.65,41.58,41.63,0.19,108052.467408,557,41.6248,{"date":658,"open":659,"high":660,"low":573,"close":661,"change":495,"percent_change":496,"volume":662,"transactions":663,"vwap":664},"2026-07-14",41.54,41.59,41.55,93824.784723,586,41.5317,{"date":666,"open":659,"high":641,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",41.4201,41.435,-0.144,-0.35,50309.651249,538,41.4723,{"date":675,"open":649,"high":475,"low":641,"close":676,"change":677,"percent_change":532,"volume":678,"transactions":9,"vwap":676},"2026-07-10",41.579,-0.051,169600,{"date":680,"open":660,"high":681,"low":682,"close":652,"change":365,"percent_change":366,"volume":683,"transactions":9,"vwap":652},"2026-07-09",41.67,41.571,130200,{"date":685,"open":659,"high":660,"low":399,"close":641,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":641},"2026-07-08",-0.065,-0.16,119400,{"date":690,"open":691,"high":691,"low":649,"close":642,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":642},"2026-07-07",41.78,-0.185,-0.44,93200,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":502,"percent_change":365,"volume":701,"transactions":9,"vwap":700},"2026-07-06",41.77,41.825,41.71,41.81,87400,{"date":703,"open":704,"high":705,"low":706,"close":691,"change":373,"percent_change":374,"volume":707,"transactions":9,"vwap":691},"2026-07-02",41.75,41.82,41.72,119100,{"date":709,"open":710,"high":691,"low":711,"close":710,"change":237,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",41.74,41.721,-0.5,161800,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",42.07,42.11,41.95,-0.2,-0.47,96500,{"date":723,"open":724,"high":725,"low":717,"close":726,"change":207,"percent_change":208,"volume":727,"transactions":9,"vwap":726},"2026-06-29",42.12,42.16,42.15,309300,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-26",42.060001,42.17,42.14,0.05,0.12,78000,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":208,"percent_change":733,"volume":741,"transactions":9,"vwap":740},"2026-06-25",42.080002,42.145,42.09,91200,{"date":743,"open":716,"high":738,"low":744,"close":716,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":716},"2026-06-24",42.014999,0.18,0.43,136000,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":469,"percent_change":653,"volume":753,"transactions":9,"vwap":752},"2026-06-23",41.85,41.96,41.89,195200,{"date":755,"open":756,"high":757,"low":758,"close":700,"change":402,"percent_change":626,"volume":759,"transactions":9,"vwap":700},"2026-06-22",41.84,41.87,41.8,87800,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":734,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-18",41.97,42.02,41.92,0.29,112200,{"date":768,"open":769,"high":769,"low":758,"close":758,"change":687,"percent_change":770,"volume":771,"transactions":9,"vwap":758},"2026-06-17",42.029999,-0.38,192400,{"date":773,"open":774,"high":775,"low":764,"close":751,"change":104,"percent_change":263,"volume":776,"transactions":9,"vwap":751},"2026-06-16",41.93,42.0099983,85900,{"date":778,"open":718,"high":762,"low":779,"close":780,"change":208,"percent_change":733,"volume":781,"transactions":9,"vwap":780},"2026-06-15",41.885,41.9,131500,{"date":783,"open":750,"high":752,"low":758,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-12",41.88,-0.035,-0.08,225100,{"date":789,"open":790,"high":774,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-11",41.7,41.69,41.915,0.225,0.54,181200,{"date":797,"open":706,"high":700,"low":798,"close":791,"change":799,"percent_change":318,"volume":800,"transactions":9,"vwap":791},"2026-06-10",41.665,-0.028,124300,{"date":802,"open":632,"high":803,"low":650,"close":804,"change":805,"percent_change":525,"volume":806,"transactions":9,"vwap":804},"2026-06-09",41.73,41.718,0.088,103000,{"date":808,"open":706,"high":809,"low":475,"close":652,"change":301,"percent_change":17,"volume":810,"transactions":9,"vwap":652},"2026-06-08",41.744,84300,{"date":812,"open":791,"high":699,"low":813,"close":681,"change":687,"percent_change":770,"volume":814,"transactions":9,"vwap":681},"2026-06-05",41.638,105900,{"date":816,"open":784,"high":784,"low":700,"close":817,"change":733,"percent_change":734,"volume":818,"transactions":9,"vwap":817},"2026-06-04",41.83,125200,{"date":820,"open":700,"high":700,"low":821,"close":691,"change":786,"percent_change":822,"volume":823,"transactions":9,"vwap":691},"2026-06-03",41.731,-0.19,113800,{"date":825,"open":784,"high":752,"low":826,"close":827,"change":207,"percent_change":208,"volume":828,"transactions":9,"vwap":827},"2026-06-02",41.822,41.86,125600,{"date":830,"open":691,"high":750,"low":831,"close":750,"change":552,"percent_change":832,"volume":833,"transactions":9,"vwap":750},"2026-06-01",41.712,-0.4,128800,{"date":835,"open":836,"high":730,"low":837,"close":763,"change":373,"percent_change":374,"volume":838,"transactions":9,"vwap":763},"2026-05-29",42.040001,41.98,73800,{"date":840,"open":751,"high":775,"low":756,"close":837,"change":469,"percent_change":653,"volume":841,"transactions":9,"vwap":837},"2026-05-28",110500,{"date":843,"open":780,"high":718,"low":750,"close":780,"change":104,"percent_change":263,"volume":844,"transactions":9,"vwap":780},"2026-05-27",222100,{"date":846,"open":757,"high":757,"low":691,"close":756,"change":734,"percent_change":765,"volume":847,"transactions":9,"vwap":756},"2026-05-26",141000,{"date":849,"open":706,"high":850,"low":475,"close":706,"change":851,"percent_change":734,"volume":852,"transactions":9,"vwap":706},"2026-05-22",41.777,0.052,138100,{"date":854,"open":649,"high":855,"low":398,"close":856,"change":857,"percent_change":208,"volume":858,"transactions":9,"vwap":856},"2026-05-21",41.698,41.668,0.008,89400,{"date":860,"open":522,"high":861,"low":522,"close":632,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":632},"2026-05-20",41.675,0.24,0.58,174600,{"date":866,"open":572,"high":398,"low":451,"close":522,"change":867,"percent_change":868,"volume":766,"transactions":9,"vwap":522},"2026-05-19",-0.139,-0.33,{"date":870,"open":660,"high":791,"low":582,"close":871,"change":872,"percent_change":292,"volume":873,"transactions":9,"vwap":871},"2026-05-18",41.559,-0.021,209800,{"date":875,"open":649,"high":652,"low":876,"close":651,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":651},"2026-05-15",41.552,-0.235,-0.56,160200,{"date":881,"open":752,"high":882,"low":700,"close":883,"change":884,"percent_change":301,"volume":885,"transactions":9,"vwap":883},"2026-05-14",41.927,41.815,-0.015,69500,{"date":887,"open":888,"high":756,"low":889,"close":817,"change":255,"percent_change":292,"volume":890,"transactions":9,"vwap":817},"2026-05-13",41.79,41.765,92400,{"date":892,"open":752,"high":752,"low":700,"close":750,"change":17,"percent_change":558,"volume":893,"transactions":9,"vwap":750},"2026-05-12",390900,{"date":895,"open":775,"high":769,"low":896,"close":718,"change":452,"percent_change":18,"volume":897,"transactions":9,"vwap":718},"2026-05-11",41.94,73100,{"date":899,"open":730,"high":740,"low":769,"close":900,"change":588,"percent_change":119,"volume":901,"transactions":9,"vwap":900},"2026-05-08",42.055,106900,{"date":903,"open":904,"high":724,"low":905,"close":718,"change":478,"percent_change":217,"volume":906,"transactions":9,"vwap":718},"2026-05-07",42.099998,41.896,86700,{"date":908,"open":775,"high":730,"low":909,"close":910,"change":745,"percent_change":746,"volume":911,"transactions":9,"vwap":910},"2026-05-06",41.988,42.044998,90800,{"date":913,"open":752,"high":914,"low":750,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-05",41.911,41.865,0.056,0.13,142300,{"date":920,"open":757,"high":752,"low":803,"close":921,"change":922,"percent_change":383,"volume":923,"transactions":9,"vwap":921},"2026-05-04",41.809,-0.116,134400,{"date":925,"open":764,"high":763,"low":784,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-01",41.925,-0.093,-0.22,116200,{"date":931,"open":740,"high":740,"low":932,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-30",42.018002,0.037,0.09,70300,{"date":937,"open":769,"high":900,"low":762,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-29",41.981,-0.179,-0.42,69700,{"date":943,"open":944,"high":725,"low":904,"close":725,"change":317,"percent_change":318,"volume":945,"transactions":9,"vwap":725},"2026-04-28",42.13,93400,{"date":947,"open":948,"high":949,"low":725,"close":950,"change":318,"percent_change":552,"volume":810,"transactions":9,"vwap":950},"2026-04-27",42.21,42.235,42.19,{"date":952,"open":731,"high":953,"low":732,"close":954,"change":374,"percent_change":862,"volume":955,"transactions":9,"vwap":954},"2026-04-24",42.27,42.26,266300,{"date":957,"open":953,"high":958,"low":959,"close":725,"change":786,"percent_change":822,"volume":960,"transactions":9,"vwap":725},"2026-04-23",42.28,42.115,115800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":373,"percent_change":934,"volume":966,"transactions":9,"vwap":965},"2026-04-22",42.32,42.23,42.24,89800,{"date":968,"open":953,"high":969,"low":970,"close":970,"change":532,"percent_change":383,"volume":971,"transactions":9,"vwap":970},"2026-04-21",42.3,42.2,79000,{"date":973,"open":974,"high":975,"low":958,"close":963,"change":301,"percent_change":976,"volume":977,"transactions":9,"vwap":963},"2026-04-20",42.35,42.365,-0.09,121000,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":366,"percent_change":124,"volume":983,"transactions":9,"vwap":982},"2026-04-17",42.4,42.33,42.36,105400,{"date":985,"open":986,"high":986,"low":731,"close":950,"change":786,"percent_change":822,"volume":987,"transactions":9,"vwap":950},"2026-04-16",42.6,78500,{"date":989,"open":958,"high":990,"low":991,"close":953,"change":992,"percent_change":402,"volume":993,"transactions":9,"vwap":953},"2026-04-15",42.29,42.22,-0.045,142000,{"date":995,"open":965,"high":981,"low":996,"close":997,"change":495,"percent_change":228,"volume":998,"transactions":9,"vwap":997},"2026-04-14",42.175,42.315,526200,{"date":1000,"open":944,"high":948,"low":740,"close":970,"change":104,"percent_change":263,"volume":1001,"transactions":9,"vwap":970},"2026-04-13",196600,{"date":1003,"open":1004,"high":950,"low":1005,"close":732,"change":992,"percent_change":402,"volume":1006,"transactions":9,"vwap":732},"2026-04-10",42.18,42.105,60900,{"date":1008,"open":726,"high":1009,"low":904,"close":1010,"change":884,"percent_change":301,"volume":1011,"transactions":9,"vwap":1010},"2026-04-09",42.25,42.185,64300,{"date":1013,"open":958,"high":958,"low":726,"close":970,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":970},"2026-04-08",0.131,0.31,94700,{"date":1018,"open":769,"high":1019,"low":780,"close":1020,"change":1021,"percent_change":734,"volume":1022,"transactions":9,"vwap":1020},"2026-04-07",42.084999,42.069,0.049,228800,{"date":1024,"open":775,"high":738,"low":1025,"close":763,"change":292,"percent_change":532,"volume":1026,"transactions":9,"vwap":763},"2026-04-06",42,87200,{"date":1028,"open":718,"high":1029,"low":1030,"close":716,"change":104,"percent_change":263,"volume":1031,"transactions":9,"vwap":716},"2026-04-02",42.109,41.949,59500,{"date":1033,"open":837,"high":730,"low":1034,"close":775,"change":822,"percent_change":1035,"volume":1036,"transactions":9,"vwap":775},"2026-04-01",41.945,-0.45,88900,{"date":1038,"open":950,"high":991,"low":740,"close":970,"change":745,"percent_change":746,"volume":1039,"transactions":9,"vwap":970},"2026-03-31",118100,{"date":1041,"open":738,"high":724,"low":718,"close":763,"change":745,"percent_change":746,"volume":1042,"transactions":9,"vwap":763},"2026-03-30",755200,{"date":1044,"open":691,"high":764,"low":706,"close":756,"change":1045,"percent_change":207,"volume":1046,"transactions":9,"vwap":756},"2026-03-27",0.005,205800,{"date":1048,"open":837,"high":1025,"low":705,"close":1049,"change":558,"percent_change":218,"volume":1050,"transactions":9,"vwap":1049},"2026-03-26",41.835,169100,{"date":1052,"open":904,"high":717,"low":769,"close":1053,"change":460,"percent_change":461,"volume":1054,"transactions":9,"vwap":1053},"2026-03-25",42.075001,64400,{"date":1056,"open":896,"high":837,"low":756,"close":780,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":780},"2026-03-24",-0.13,-0.31,84700,{"date":1061,"open":718,"high":904,"low":1062,"close":769,"change":366,"percent_change":1063,"volume":1064,"transactions":9,"vwap":769},"2026-03-23",41.891,0.41,119500,{"date":1066,"open":730,"high":730,"low":758,"close":827,"change":770,"percent_change":1067,"volume":1068,"transactions":9,"vwap":827},"2026-03-20",-0.9,2276900,{"date":1070,"open":716,"high":1071,"low":716,"close":965,"change":104,"percent_change":263,"volume":1072,"transactions":9,"vwap":965},"2026-03-19",42.255,143600,{"date":1074,"open":990,"high":1075,"low":731,"close":1004,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1004},"2026-03-18",42.325,-0.165,-0.39,112900,{"date":1080,"open":1081,"high":975,"low":990,"close":1082,"change":588,"percent_change":119,"volume":1083,"transactions":9,"vwap":1082},"2026-03-17",42.31,42.345,1877300,{"date":1085,"open":1009,"high":953,"low":950,"close":965,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":965},"2026-03-16",0.15,0.36,50400,{"date":1090,"open":1004,"high":991,"low":730,"close":740,"change":786,"percent_change":822,"volume":823,"transactions":9,"vwap":740},"2026-03-13",{"date":1092,"open":991,"high":1093,"low":904,"close":731,"change":1094,"percent_change":383,"volume":1095,"transactions":9,"vwap":731},"2026-03-12",42.239,-0.117,74000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-11",42.38,42.42,42.283,42.287,-0.202,-0.48,67800,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":516,"volume":1111,"transactions":9,"vwap":1109},"2026-03-10",42.61,42.47,42.489,-0.126,81900,{"date":1113,"open":1099,"high":1114,"low":1099,"close":1114,"change":495,"percent_change":228,"volume":1115,"transactions":9,"vwap":1114},"2026-03-09",42.615,113900,{"date":1117,"open":980,"high":1118,"low":980,"close":1119,"change":785,"percent_change":786,"volume":838,"transactions":9,"vwap":1119},"2026-03-06",42.58,42.5,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":18,"volume":1127,"transactions":9,"vwap":1125},"2026-03-05",42.51,42.56,42.48,42.535,-0.106,110600,{"date":1129,"open":1130,"high":1131,"low":1107,"close":1132,"change":1133,"percent_change":402,"volume":1134,"transactions":9,"vwap":1132},"2026-03-04",42.67,42.69,42.641,-0.049,111600,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1131,"change":301,"percent_change":976,"volume":1139,"transactions":9,"vwap":1131},"2026-03-03",42.52,42.71,465200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-02",42.8,42.677,42.73,-0.32,-0.74,92500,{"date":1149,"open":1150,"high":173,"low":1150,"close":1151,"change":227,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-27",42.93,43.049999,0.26,139100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":365,"percent_change":426,"volume":1160,"transactions":9,"vwap":1159},"2026-02-26",42.9,42.97,42.89,42.94,99300,{"date":1162,"open":1163,"high":1150,"low":1164,"close":1163,"change":301,"percent_change":976,"volume":1165,"transactions":9,"vwap":1163},"2026-02-25",42.87,42.86,93900,{"date":1167,"open":1156,"high":1168,"low":1158,"close":1169,"change":884,"percent_change":317,"volume":1170,"transactions":9,"vwap":1169},"2026-02-24",42.928,42.91,175000,{"date":1172,"open":1164,"high":1173,"low":1174,"close":1175,"change":524,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-23",42.95,42.847,42.925,0.2,121300,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":255,"percent_change":292,"volume":1183,"transactions":9,"vwap":1182},"2026-02-20",42.85,42.76,42.84,71900,{"date":1185,"open":1186,"high":1164,"low":1187,"close":1164,"change":373,"percent_change":934,"volume":1188,"transactions":9,"vwap":1164},"2026-02-19",42.78,42.77,116600,{"date":1190,"open":1191,"high":1163,"low":1192,"close":1191,"change":109,"percent_change":255,"volume":1193,"transactions":9,"vwap":1191},"2026-02-18",42.82,42.79,118400,{"date":1195,"open":1164,"high":1158,"low":1196,"close":1196,"change":301,"percent_change":976,"volume":1197,"transactions":9,"vwap":1196},"2026-02-17",42.83,157200,{"date":1199,"open":1163,"high":1163,"low":1191,"close":1163,"change":227,"percent_change":1152,"volume":1200,"transactions":9,"vwap":1163},"2026-02-13",121900,{"date":1202,"open":1130,"high":1181,"low":1203,"close":1181,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1181},"2026-02-12",42.619,0.215,0.51,53100,{"date":1208,"open":1209,"high":986,"low":1122,"close":1210,"change":487,"percent_change":488,"volume":1211,"transactions":9,"vwap":1210},"2026-02-11",42.53,42.545,99400,{"date":1213,"open":986,"high":1214,"low":1215,"close":1216,"change":934,"percent_change":525,"volume":1217,"transactions":9,"vwap":1216},"2026-02-10",42.645,42.598,42.62,61200,{"date":1219,"open":1220,"high":986,"low":1221,"close":1209,"change":733,"percent_change":734,"volume":1222,"transactions":9,"vwap":1209},"2026-02-09",42.45,42.43,466400,{"date":1224,"open":1124,"high":1225,"low":1226,"close":1124,"change":502,"percent_change":365,"volume":1227,"transactions":9,"vwap":1124},"2026-02-06",42.484,42.427,71800,{"date":1229,"open":1098,"high":1124,"low":1230,"close":1220,"change":1086,"percent_change":149,"volume":1231,"transactions":9,"vwap":1220},"2026-02-05",42.351,112800,{"date":1233,"open":990,"high":1234,"low":1235,"close":969,"change":20,"percent_change":20,"volume":1236,"transactions":9,"vwap":969},"2026-02-04",42.324,42.264,101400,{"date":1238,"open":958,"high":1081,"low":965,"close":969,"change":1045,"percent_change":207,"volume":1239,"transactions":9,"vwap":969},"2026-02-03",73600,{"date":1241,"open":1242,"high":1242,"low":953,"close":1243,"change":237,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-02",42.39,42.295,-0.49,90100,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":785,"percent_change":786,"volume":1251,"transactions":9,"vwap":1250},"2026-01-30",42.55,42.471,42.505,100700,{"date":1253,"open":1221,"high":1254,"low":1221,"close":1254,"change":1255,"percent_change":263,"volume":1256,"transactions":9,"vwap":1254},"2026-01-29",42.54,0.059,104400,{"date":1258,"open":1259,"high":1119,"low":1260,"close":1261,"change":1262,"percent_change":318,"volume":1263,"transactions":9,"vwap":1261},"2026-01-28",42.49,42.434,42.481,-0.029,87000,{"date":1265,"open":1254,"high":1266,"low":1267,"close":1122,"change":1268,"percent_change":337,"volume":1269,"transactions":9,"vwap":1122},"2026-01-27",42.565,42.508,-0.025,136700,{"date":1271,"open":1209,"high":1123,"low":1122,"close":1125,"change":468,"percent_change":469,"volume":823,"transactions":9,"vwap":1125},"2026-01-26",{"date":1273,"open":1119,"high":1119,"low":1274,"close":1119,"change":733,"percent_change":734,"volume":810,"transactions":9,"vwap":1119},"2026-01-23",42.425,{"date":1276,"open":980,"high":1108,"low":1098,"close":1220,"change":502,"percent_change":365,"volume":1277,"transactions":9,"vwap":1220},"2026-01-22",123400,{"date":1279,"open":974,"high":1280,"low":981,"close":1099,"change":227,"percent_change":1152,"volume":1281,"transactions":9,"vwap":1099},"2026-01-21",42.445,184300,{"date":1283,"open":969,"high":1124,"low":954,"close":1081,"change":687,"percent_change":770,"volume":1284,"transactions":9,"vwap":1081},"2026-01-20",984300,{"date":1286,"open":1254,"high":1248,"low":1287,"close":1108,"change":786,"percent_change":822,"volume":1288,"transactions":9,"vwap":1108},"2026-01-16",42.455,413300,{"date":1290,"open":1291,"high":1291,"low":1248,"close":1248,"change":1133,"percent_change":532,"volume":1292,"transactions":9,"vwap":1248},"2026-01-15",42.64,113500,{"date":1294,"open":1123,"high":1216,"low":1209,"close":1295,"change":1296,"percent_change":426,"volume":1297,"transactions":9,"vwap":1295},"2026-01-14",42.599,0.069,113700,{"date":1299,"open":1248,"high":1248,"low":1300,"close":1209,"change":373,"percent_change":934,"volume":1301,"transactions":9,"vwap":1209},"2026-01-13",42.469,511300,{"date":1303,"open":1108,"high":1209,"low":1220,"close":1259,"change":292,"percent_change":532,"volume":1304,"transactions":9,"vwap":1259},"2026-01-12",267000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1254,"change":734,"percent_change":496,"volume":890,"transactions":9,"vwap":1254},"2026-01-09",42.44,42.553,{"date":1310,"open":1311,"high":1220,"low":980,"close":1099,"change":786,"percent_change":822,"volume":1312,"transactions":9,"vwap":1099},"2026-01-08",42.41,66700,{"date":1314,"open":1254,"high":1248,"low":1315,"close":1119,"change":373,"percent_change":934,"volume":1316,"transactions":9,"vwap":1119},"2026-01-07",42.46,97000,{"date":1318,"open":980,"high":1315,"low":1319,"close":1315,"change":1045,"percent_change":207,"volume":1320,"transactions":9,"vwap":1315},"2026-01-06",42.37,87600,{"date":1322,"open":1099,"high":1323,"low":1324,"close":1287,"change":595,"percent_change":104,"volume":1325,"transactions":9,"vwap":1287},"2026-01-05",42.478,42.381,99000,{"date":1327,"open":1124,"high":1124,"low":1098,"close":1221,"change":1328,"percent_change":227,"volume":1329,"transactions":9,"vwap":1221},"2026-01-02",0.047,1898600,{"date":1331,"open":1099,"high":1119,"low":982,"close":1332,"change":574,"percent_change":326,"volume":1333,"transactions":9,"vwap":1332},"2025-12-31",42.383,63100,{"date":1335,"open":1108,"high":1209,"low":1336,"close":1337,"change":1338,"percent_change":786,"volume":1339,"transactions":9,"vwap":1337},"2025-12-30",42.456,42.498,-0.032,81500,{"date":1341,"open":1209,"high":1209,"low":1342,"close":1209,"change":255,"percent_change":292,"volume":1343,"transactions":9,"vwap":1209},"2025-12-29",42.473,56300,{"date":1345,"open":1107,"high":1107,"low":1209,"close":1248,"change":109,"percent_change":255,"volume":1346,"transactions":9,"vwap":1248},"2025-12-26",86100,{"date":1348,"open":1124,"high":1123,"low":1108,"close":1123,"change":263,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1123},"2025-12-24",0.33,85400,{"date":1352,"open":982,"high":1315,"low":982,"close":1099,"change":1268,"percent_change":337,"volume":1353,"transactions":9,"vwap":1099},"2025-12-23",142500,{"date":1355,"open":1108,"high":1356,"low":980,"close":1280,"change":1357,"percent_change":109,"volume":1358,"transactions":9,"vwap":1280},"2025-12-22",42.485,-0.005,69100,{"date":1360,"open":1122,"high":1122,"low":1220,"close":1220,"change":1361,"percent_change":719,"volume":1362,"transactions":9,"vwap":1220},"2025-12-19",-0.085,67400,{"date":1364,"open":1248,"high":1248,"low":1259,"close":1125,"change":495,"percent_change":228,"volume":1365,"transactions":9,"vwap":1125},"2025-12-18",74100,{"date":1367,"open":980,"high":1307,"low":1098,"close":1099,"change":255,"percent_change":292,"volume":1368,"transactions":9,"vwap":1099},"2025-12-17",103100,{"date":1370,"open":1371,"high":1220,"low":1372,"close":1307,"change":469,"percent_change":653,"volume":1373,"transactions":9,"vwap":1307},"2025-12-16",42.34,42.327,164700,{"date":1375,"open":1311,"high":1221,"low":981,"close":982,"change":502,"percent_change":365,"volume":1376,"transactions":9,"vwap":982},"2025-12-15",103200,{"date":1378,"open":974,"high":974,"low":969,"close":981,"change":976,"percent_change":237,"volume":1379,"transactions":9,"vwap":981},"2025-12-12",179200,{"date":1381,"open":1248,"high":1248,"low":980,"close":1099,"change":109,"percent_change":255,"volume":1382,"transactions":9,"vwap":1099},"2025-12-11",97600,{"date":1384,"open":958,"high":1221,"low":958,"close":1221,"change":263,"percent_change":1349,"volume":1385,"transactions":9,"vwap":1221},"2025-12-10",103900,{"date":1387,"open":1108,"high":1108,"low":990,"close":990,"change":301,"percent_change":976,"volume":1036,"transactions":9,"vwap":990},"2025-12-09",{"date":1389,"open":1242,"high":1242,"low":958,"close":981,"change":786,"percent_change":822,"volume":1316,"transactions":9,"vwap":981},"2025-12-08",{"date":1391,"open":1315,"high":1392,"low":1393,"close":1311,"change":292,"percent_change":532,"volume":1394,"transactions":9,"vwap":1311},"2025-12-05",42.468,42.375,100200,{"date":1396,"open":1259,"high":1119,"low":1397,"close":1315,"change":976,"percent_change":237,"volume":1398,"transactions":9,"vwap":1315},"2025-12-04",42.422,111300,{"date":1400,"open":1122,"high":1123,"low":1323,"close":1248,"change":263,"percent_change":1349,"volume":1401,"transactions":9,"vwap":1248},"2025-12-03",109000,{"date":1403,"open":1099,"high":1259,"low":980,"close":1311,"change":255,"percent_change":292,"volume":1404,"transactions":9,"vwap":1311},"2025-12-02",129400,{"date":1406,"open":1220,"high":1108,"low":1311,"close":1221,"change":188,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1221},"2025-12-01",-0.86,55100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1142,"change":786,"percent_change":822,"volume":1414,"transactions":9,"vwap":1142},"2025-11-28",42.88,42.936,42.752,65400,{"date":1416,"open":1417,"high":1158,"low":1418,"close":1411,"change":469,"percent_change":653,"volume":1419,"transactions":9,"vwap":1411},"2025-11-26",42.81,42.773,40600,{"date":1421,"open":1186,"high":1422,"low":1187,"close":1142,"change":469,"percent_change":653,"volume":1423,"transactions":9,"vwap":1142},"2025-11-25",42.866,68500,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":365,"percent_change":426,"volume":1429,"transactions":9,"vwap":1428},"2025-11-24",42.68,42.745,42.72,140800,{"date":1431,"open":1131,"high":1131,"low":1118,"close":1432,"change":917,"percent_change":1015,"volume":1433,"transactions":9,"vwap":1432},"2025-11-21",42.65,277000,{"date":1435,"open":1254,"high":1107,"low":1137,"close":1137,"change":1436,"percent_change":733,"volume":1437,"transactions":9,"vwap":1137},"2025-11-20",0.023,59600,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":301,"volume":1444,"transactions":9,"vwap":1442},"2025-11-19",42.57,42.475,42.497,-0.018,126100,{"date":1446,"open":1123,"high":1123,"low":1447,"close":1448,"change":1449,"percent_change":374,"volume":1450,"transactions":9,"vwap":1448},"2025-11-18",42.458,42.515,0.044,318900,{"date":1452,"open":1124,"high":1453,"low":1315,"close":1249,"change":1454,"percent_change":733,"volume":1455,"transactions":9,"vwap":1249},"2025-11-17",42.512,0.021,135900,{"date":1457,"open":1118,"high":1458,"low":1220,"close":1220,"change":976,"percent_change":237,"volume":1011,"transactions":9,"vwap":1220},"2025-11-14",42.595,{"date":1460,"open":986,"high":1461,"low":1209,"close":1254,"change":976,"percent_change":237,"volume":1462,"transactions":9,"vwap":1254},"2025-11-13",42.605,110100,{"date":1464,"open":1291,"high":1465,"low":1107,"close":1466,"change":292,"percent_change":532,"volume":1467,"transactions":9,"vwap":1466},"2025-11-12",42.66,42.63,42100,{"date":1469,"open":1130,"high":1426,"low":1107,"close":1426,"change":1086,"percent_change":149,"volume":1470,"transactions":9,"vwap":1426},"2025-11-11",47500,{"date":1472,"open":1440,"high":1440,"low":1209,"close":1209,"change":317,"percent_change":318,"volume":897,"transactions":9,"vwap":1209},"2025-11-10",{"date":1474,"open":1209,"high":986,"low":1475,"close":1123,"change":109,"percent_change":255,"volume":1476,"transactions":9,"vwap":1123},"2025-11-07",42.507,320000,{"date":1478,"open":1209,"high":1479,"low":1480,"close":1440,"change":426,"percent_change":144,"volume":1362,"transactions":9,"vwap":1440},"2025-11-06",42.59,42.522,{"date":1482,"open":1209,"high":1209,"low":1098,"close":1311,"change":418,"percent_change":868,"volume":1483,"transactions":9,"vwap":1311},"2025-11-05",94900,{"date":1485,"open":1259,"high":1118,"low":1259,"close":1248,"change":373,"percent_change":934,"volume":1486,"transactions":9,"vwap":1248},"2025-11-04",68600,{"date":1488,"open":1122,"high":1122,"low":1489,"close":1122,"change":822,"percent_change":693,"volume":1490,"transactions":9,"vwap":1122},"2025-11-03",42.459,72200,{"date":1492,"open":1142,"high":1142,"low":1432,"close":1493,"change":20,"percent_change":20,"volume":1494,"transactions":9,"vwap":1493},"2025-10-31",42.7,175500,{"date":1496,"open":1428,"high":1497,"low":1465,"close":1493,"change":188,"percent_change":1407,"volume":1498,"transactions":9,"vwap":1493},"2025-10-30",42.768,56800,{"date":1500,"open":1501,"high":173,"low":1186,"close":173,"change":733,"percent_change":734,"volume":1502,"transactions":9,"vwap":173},"2025-10-29",43.040001,74700,{"date":1504,"open":1505,"high":1506,"low":1157,"close":1507,"change":1508,"percent_change":374,"volume":1509,"transactions":9,"vwap":1507},"2025-10-28",43,43.021,43.02,0.042,98500,{"date":1511,"open":1159,"high":1512,"low":1158,"close":1513,"change":1514,"percent_change":469,"volume":1245,"transactions":9,"vwap":1513},"2025-10-27",42.98,42.978,0.036,{"date":1516,"open":1173,"high":1517,"low":1518,"close":1519,"change":1328,"percent_change":227,"volume":1520,"transactions":9,"vwap":1519},"2025-10-24",42.962,42.899,42.942,85800,{"date":1522,"open":1523,"high":1523,"low":1411,"close":1524,"change":17,"percent_change":217,"volume":1525,"transactions":9,"vwap":1524},"2025-10-23",42.96,42.895,192500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1045,"percent_change":207,"volume":1532,"transactions":9,"vwap":1531},"2025-10-22",42.99,43.0099983,42.935,42.995,65700,{"date":1534,"open":1505,"high":1506,"low":1512,"close":1528,"change":851,"percent_change":734,"volume":1227,"transactions":9,"vwap":1528},"2025-10-21",{"date":1536,"open":1169,"high":1523,"low":1158,"close":1537,"change":1538,"percent_change":263,"volume":1539,"transactions":9,"vwap":1537},"2025-10-20",42.938,0.058,624700,{"date":1541,"open":1169,"high":1169,"low":1196,"close":1411,"change":292,"percent_change":532,"volume":1542,"transactions":9,"vwap":1411},"2025-10-17",63400,{"date":1544,"open":1186,"high":1150,"low":1545,"close":1150,"change":1086,"percent_change":149,"volume":1546,"transactions":9,"vwap":1150},"2025-10-16",42.75,129500,{"date":1548,"open":1181,"high":1180,"low":1549,"close":1186,"change":207,"percent_change":208,"volume":1550,"transactions":9,"vwap":1186},"2025-10-15",42.755,158800,{"date":1552,"open":1493,"high":1192,"low":1553,"close":1187,"change":1554,"percent_change":917,"volume":1555,"transactions":9,"vwap":1187},"2025-10-14",42.685,0.055,107100,{"date":1557,"open":1465,"high":1144,"low":1466,"close":1558,"change":1554,"percent_change":917,"volume":1559,"transactions":9,"vwap":1558},"2025-10-13",42.715,66300,{"date":1561,"open":986,"high":1562,"low":1563,"close":1465,"change":426,"percent_change":144,"volume":1564,"transactions":9,"vwap":1465},"2025-10-10",42.691,42.576,67500,{"date":1566,"open":1248,"high":1248,"low":1315,"close":1119,"change":255,"percent_change":292,"volume":1567,"transactions":9,"vwap":1119},"2025-10-09",227800,{"date":1569,"open":1107,"high":1107,"low":1137,"close":1137,"change":1570,"percent_change":207,"volume":1571,"transactions":9,"vwap":1137},"2025-10-08",0.004,61100,{"date":1573,"open":1124,"high":1574,"low":1108,"close":1575,"change":1576,"percent_change":426,"volume":1577,"transactions":9,"vwap":1575},"2025-10-07",42.557,42.516,0.066,89600,{"date":1579,"open":1108,"high":1448,"low":1580,"close":1220,"change":1581,"percent_change":928,"volume":1582,"transactions":9,"vwap":1220},"2025-10-06",42.435,-0.092,118600,{"date":1584,"open":1479,"high":1107,"low":1125,"close":1585,"change":1586,"percent_change":976,"volume":1587,"transactions":9,"vwap":1585},"2025-10-03",42.542,-0.038,177800,{"date":1589,"open":1137,"high":986,"low":1122,"close":1118,"change":733,"percent_change":734,"volume":1590,"transactions":9,"vwap":1118},"2025-10-02",192300,{"date":1592,"open":1254,"high":1123,"low":1124,"close":1209,"change":318,"percent_change":687,"volume":1593,"transactions":9,"vwap":1209},"2025-10-01",295000,{"date":1595,"open":1432,"high":1596,"low":1597,"close":986,"change":255,"percent_change":292,"volume":1598,"transactions":9,"vwap":986},"2025-09-30",42.675,42.579,78400,{"date":1600,"open":1440,"high":1216,"low":1601,"close":1216,"change":1602,"percent_change":496,"volume":1603,"transactions":9,"vwap":1216},"2025-09-29",42.551,0.117,103800,{"date":1605,"open":1209,"high":1606,"low":1108,"close":1607,"change":1608,"percent_change":255,"volume":800,"transactions":9,"vwap":1607},"2025-09-26",42.564,42.503,-0.007,{"date":1610,"open":1119,"high":1122,"low":1307,"close":1122,"change":317,"percent_change":318,"volume":1611,"transactions":9,"vwap":1122},"2025-09-25",109900,{"date":1613,"open":1118,"high":1216,"low":1254,"close":1254,"change":786,"percent_change":822,"volume":1614,"transactions":9,"vwap":1254},"2025-09-24",109400,{"date":1616,"open":1107,"high":1432,"low":1254,"close":1216,"change":365,"percent_change":426,"volume":1385,"transactions":9,"vwap":1216},"2025-09-23",{"date":1618,"open":1107,"high":1107,"low":1209,"close":1248,"change":318,"percent_change":687,"volume":1619,"transactions":9,"vwap":1248},"2025-09-22",72100,{"date":1621,"open":986,"high":1622,"low":1248,"close":1216,"change":109,"percent_change":255,"volume":1623,"transactions":9,"vwap":1216},"2025-09-19",42.633,45700,{"date":1625,"open":1466,"high":1465,"low":1123,"close":1466,"change":976,"percent_change":237,"volume":1626,"transactions":9,"vwap":1466},"2025-09-18",90300,{"date":1628,"open":1142,"high":1629,"low":1630,"close":1428,"change":17,"percent_change":217,"volume":1631,"transactions":9,"vwap":1428},"2025-09-17",42.92,42.717,82900,{"date":1633,"open":1186,"high":1196,"low":1634,"close":1191,"change":502,"percent_change":365,"volume":1635,"transactions":9,"vwap":1191},"2025-09-16",42.769,119600,{"date":1637,"open":1181,"high":1191,"low":1545,"close":1192,"change":374,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1192},"2025-09-15",0.23,79700,{"date":1641,"open":1131,"high":1138,"low":1466,"close":1131,"change":318,"percent_change":687,"volume":1642,"transactions":9,"vwap":1131},"2025-09-12",115900,{"date":1644,"open":1428,"high":1142,"low":1645,"close":1181,"change":374,"percent_change":1638,"volume":1646,"transactions":9,"vwap":1181},"2025-09-11",42.707,90600,{"date":1648,"open":1130,"high":1428,"low":1649,"close":1465,"change":104,"percent_change":263,"volume":1650,"transactions":9,"vwap":1465},"2025-09-10",42.627,126000,{"date":1652,"open":1466,"high":1432,"low":1266,"close":986,"change":337,"percent_change":418,"volume":1653,"transactions":9,"vwap":986},"2025-09-09",94600,{"date":1655,"open":1216,"high":1196,"low":1601,"close":1465,"change":263,"percent_change":1349,"volume":1656,"transactions":9,"vwap":1465},"2025-09-08",423900,{"date":1658,"open":1254,"high":1479,"low":1137,"close":1137,"change":653,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1137},"2025-09-05",0.45,117100,{"date":1662,"open":1009,"high":981,"low":970,"close":981,"change":426,"percent_change":144,"volume":1663,"transactions":9,"vwap":981},"2025-09-04",54700,{"date":1665,"open":1666,"high":1667,"low":836,"close":731,"change":1086,"percent_change":1087,"volume":1668,"transactions":9,"vwap":731},"2025-09-03",42.049999,42.206,63200,{"date":1670,"open":762,"high":910,"low":1671,"close":763,"change":18,"percent_change":1672,"volume":1673,"transactions":9,"vwap":763},"2025-09-02",41.953,-0.59,98000,{"date":1675,"open":948,"high":969,"low":948,"close":953,"change":337,"percent_change":418,"volume":1676,"transactions":9,"vwap":953},"2025-08-29",97900,{"date":1678,"open":953,"high":981,"low":1679,"close":981,"change":1680,"percent_change":745,"volume":1681,"transactions":9,"vwap":981},"2025-08-28",42.245,0.075,174000,{"date":1683,"open":726,"high":954,"low":732,"close":1071,"change":468,"percent_change":469,"volume":735,"transactions":9,"vwap":1071},"2025-08-27",{"date":1685,"open":726,"high":991,"low":1686,"close":991,"change":1687,"percent_change":1086,"volume":1688,"transactions":9,"vwap":991},"2025-08-26",42.125,0.065,94800,{"date":1690,"open":732,"high":1691,"low":724,"close":1692,"change":992,"percent_change":402,"volume":1693,"transactions":9,"vwap":1692},"2025-08-25",42.189,42.155,120800,{"date":1695,"open":730,"high":965,"low":730,"close":970,"change":745,"percent_change":746,"volume":1437,"transactions":9,"vwap":970},"2025-08-22",{"date":1697,"open":836,"high":1666,"low":751,"close":763,"change":686,"percent_change":338,"volume":1698,"transactions":9,"vwap":763},"2025-08-21",95100,{"date":1700,"open":1666,"high":1701,"low":1666,"close":1019,"change":1702,"percent_change":373,"volume":1703,"transactions":9,"vwap":1019},"2025-08-20",42.121,0.015,83500,{"date":1705,"open":1666,"high":716,"low":836,"close":716,"change":469,"percent_change":653,"volume":1706,"transactions":9,"vwap":716},"2025-08-19",58900,{"date":1708,"open":716,"high":716,"low":1709,"close":1710,"change":337,"percent_change":418,"volume":1711,"transactions":9,"vwap":1710},"2025-08-18",41.955,41.99,150400,{"date":1713,"open":716,"high":1714,"low":775,"close":1666,"change":301,"percent_change":17,"volume":1715,"transactions":9,"vwap":1666},"2025-08-15",42.108,60700,{"date":1717,"open":1004,"high":1004,"low":1053,"close":740,"change":1057,"percent_change":1058,"volume":1718,"transactions":9,"vwap":740},"2025-08-14",217400,{"date":1720,"open":1004,"high":964,"low":731,"close":991,"change":366,"percent_change":124,"volume":1721,"transactions":9,"vwap":991},"2025-08-13",73200,{"date":1723,"open":836,"high":716,"low":1724,"close":1666,"change":109,"percent_change":255,"volume":1725,"transactions":9,"vwap":1666},"2025-08-12",41.982,106600,{"date":1727,"open":738,"high":1005,"low":1666,"close":730,"change":502,"percent_change":365,"volume":1095,"transactions":9,"vwap":730},"2025-08-11",{"date":1729,"open":1666,"high":1666,"low":1730,"close":769,"change":17,"percent_change":558,"volume":1731,"transactions":9,"vwap":769},"2025-08-08",42.012001,60400,{"date":1733,"open":725,"high":950,"low":904,"close":944,"change":255,"percent_change":292,"volume":1734,"transactions":9,"vwap":944},"2025-08-07",85600,{"date":1736,"open":732,"high":1737,"low":763,"close":726,"change":317,"percent_change":318,"volume":1064,"transactions":9,"vwap":726},"2025-08-06",42.165,{"date":1739,"open":717,"high":950,"low":717,"close":1004,"change":104,"percent_change":263,"volume":1582,"transactions":9,"vwap":1004},"2025-08-05",{"date":1741,"open":740,"high":1692,"low":730,"close":724,"change":20,"percent_change":20,"volume":1742,"transactions":9,"vwap":724},"2025-08-04",86200,{"date":1744,"open":775,"high":1686,"low":1025,"close":724,"change":653,"percent_change":1659,"volume":1745,"transactions":9,"vwap":724},"2025-08-01",135100,{"date":1747,"open":837,"high":836,"low":1748,"close":774,"change":207,"percent_change":208,"volume":1749,"transactions":9,"vwap":774},"2025-07-31",41.91,183200,{"date":1751,"open":774,"high":1025,"low":1752,"close":764,"change":17,"percent_change":558,"volume":1753,"transactions":9,"vwap":764},"2025-07-30",41.889,75800,{"date":1755,"open":757,"high":763,"low":827,"close":763,"change":525,"percent_change":283,"volume":1756,"transactions":9,"vwap":763},"2025-07-29",223100,{"date":1758,"open":1748,"high":1748,"low":1759,"close":700,"change":318,"percent_change":552,"volume":1760,"transactions":9,"vwap":700},"2025-07-28",41.785,148800,{"date":1762,"open":758,"high":784,"low":1763,"close":784,"change":934,"percent_change":1764,"volume":1765,"transactions":9,"vwap":784},"2025-07-25",41.783,0.22,96400,{"date":1767,"open":706,"high":698,"low":706,"close":888,"change":301,"percent_change":17,"volume":1768,"transactions":9,"vwap":888},"2025-07-24",49500,{"date":1770,"open":784,"high":784,"low":700,"close":817,"change":17,"percent_change":558,"volume":1771,"transactions":9,"vwap":817},"2025-07-23",86400,{"date":1773,"open":827,"high":718,"low":827,"close":774,"change":934,"percent_change":1764,"volume":1774,"transactions":9,"vwap":774},"2025-07-22",120600,{"date":1776,"open":756,"high":1748,"low":705,"close":756,"change":917,"percent_change":1015,"volume":1777,"transactions":9,"vwap":756},"2025-07-21",765200,{"date":1779,"open":790,"high":1780,"low":790,"close":699,"change":104,"percent_change":263,"volume":1781,"transactions":9,"vwap":699},"2025-07-18",41.745,67300,{"date":1783,"open":622,"high":699,"low":652,"close":650,"change":207,"percent_change":208,"volume":1784,"transactions":9,"vwap":650},"2025-07-17",144200,{"date":1786,"open":622,"high":1787,"low":580,"close":622,"change":934,"percent_change":1764,"volume":1788,"transactions":9,"vwap":622},"2025-07-16",41.68,104800,{"date":1790,"open":710,"high":710,"low":661,"close":661,"change":1057,"percent_change":1058,"volume":1791,"transactions":9,"vwap":661},"2025-07-15",68800,{"date":1793,"open":1787,"high":633,"low":1794,"close":1787,"change":301,"percent_change":17,"volume":1795,"transactions":9,"vwap":1787},"2025-07-14",41.645,85500,{"date":1797,"open":691,"high":691,"low":1787,"close":706,"change":338,"percent_change":247,"volume":1546,"transactions":9,"vwap":706},"2025-07-11",{"date":1799,"open":756,"high":752,"low":700,"close":757,"change":208,"percent_change":733,"volume":1800,"transactions":9,"vwap":757},"2025-07-10",241500,{"date":1802,"open":704,"high":757,"low":704,"close":750,"change":1086,"percent_change":1087,"volume":1803,"transactions":9,"vwap":750},"2025-07-09",88200,{"date":1805,"open":697,"high":697,"low":1806,"close":790,"change":255,"percent_change":292,"volume":1807,"transactions":9,"vwap":790},"2025-07-08",41.644,246000,{"date":1809,"open":888,"high":1810,"low":790,"close":706,"change":552,"percent_change":1811,"volume":1812,"transactions":9,"vwap":706},"2025-07-07",41.875,-0.41,354700,{"date":1814,"open":784,"high":764,"low":756,"close":752,"change":976,"percent_change":237,"volume":1815,"transactions":9,"vwap":752},"2025-07-03",375600,{"date":1817,"open":780,"high":837,"low":780,"close":837,"change":292,"percent_change":532,"volume":1818,"transactions":9,"vwap":837},"2025-07-02",178400,{"date":1820,"open":730,"high":730,"low":1821,"close":769,"change":338,"percent_change":247,"volume":1822,"transactions":9,"vwap":769},"2025-07-01",41.961,70100,{"date":1824,"open":717,"high":991,"low":740,"close":1004,"change":734,"percent_change":765,"volume":1825,"transactions":9,"vwap":1004},"2025-06-30",148500,{"date":1827,"open":738,"high":1828,"low":769,"close":730,"change":337,"percent_change":418,"volume":1829,"transactions":9,"vwap":730},"2025-06-27",42.147,246900,{"date":1831,"open":716,"high":732,"low":775,"close":724,"change":917,"percent_change":1015,"volume":1832,"transactions":9,"vwap":724},"2025-06-26",186800,{"date":1834,"open":774,"high":775,"low":780,"close":1710,"change":20,"percent_change":20,"volume":1835,"transactions":9,"vwap":1710},"2025-06-25",215700,{"date":1837,"open":705,"high":775,"low":705,"close":1710,"change":263,"percent_change":1349,"volume":1838,"transactions":9,"vwap":1710},"2025-06-24",100000,{"date":1840,"open":697,"high":1034,"low":697,"close":750,"change":469,"percent_change":653,"volume":1251,"transactions":9,"vwap":750},"2025-06-23",{"date":1842,"open":699,"high":758,"low":650,"close":697,"change":733,"percent_change":734,"volume":1502,"transactions":9,"vwap":697},"2025-06-20",{"date":1844,"open":1845,"high":1846,"low":1847,"close":706,"change":207,"percent_change":208,"volume":1848,"transactions":9,"vwap":706},"2025-06-18",41.76,41.819,41.695,61600,{"date":1850,"open":650,"high":1851,"low":1852,"close":699,"change":263,"percent_change":264,"volume":1853,"transactions":9,"vwap":699},"2025-06-17",41.723,41.615,55500,{"date":1855,"open":622,"high":790,"low":1856,"close":1857,"change":976,"percent_change":928,"volume":1858,"transactions":9,"vwap":1857},"2025-06-16",41.554,41.57,128100,{"date":1860,"open":1787,"high":803,"low":651,"close":632,"change":338,"percent_change":247,"volume":1861,"transactions":9,"vwap":632},"2025-06-13",71200,{"date":1863,"open":704,"high":705,"low":803,"close":700,"change":426,"percent_change":144,"volume":1864,"transactions":9,"vwap":700},"2025-06-12",46600,{"date":1866,"open":660,"high":681,"low":641,"close":650,"change":1086,"percent_change":1087,"volume":1867,"transactions":9,"vwap":650},"2025-06-11",140600,{"date":1869,"open":660,"high":660,"low":398,"close":573,"change":365,"percent_change":366,"volume":1870,"transactions":9,"vwap":573},"2025-06-10",149000,{"date":1872,"open":566,"high":408,"low":451,"close":410,"change":934,"percent_change":1764,"volume":1873,"transactions":9,"vwap":410},"2025-06-09",810500,{"date":1875,"open":572,"high":572,"low":1876,"close":1877,"change":217,"percent_change":1878,"volume":1795,"transactions":9,"vwap":1877},"2025-06-06",41.335,41.34,-0.55,{"date":1880,"open":791,"high":706,"low":641,"close":1857,"change":17,"percent_change":558,"volume":1881,"transactions":9,"vwap":1857},"2025-06-05",209600,{"date":1883,"open":641,"high":790,"low":659,"close":681,"change":1764,"percent_change":1884,"volume":1885,"transactions":9,"vwap":681},"2025-06-04",0.53,115400,{"date":1887,"open":398,"high":661,"low":494,"close":572,"change":207,"percent_change":208,"volume":1888,"transactions":9,"vwap":572},"2025-06-03",121200,{"date":1890,"open":411,"high":573,"low":434,"close":411,"change":626,"percent_change":1891,"volume":1462,"transactions":9,"vwap":411},"2025-06-02",-0.62,{"date":1893,"open":650,"high":790,"low":651,"close":790,"change":934,"percent_change":1764,"volume":1894,"transactions":9,"vwap":790},"2025-05-30",264300,{"date":1896,"open":651,"high":622,"low":643,"close":649,"change":734,"percent_change":765,"volume":1897,"transactions":9,"vwap":649},"2025-05-29",124400,{"date":1899,"open":573,"high":623,"low":1900,"close":409,"change":292,"percent_change":532,"volume":1901,"transactions":9,"vwap":409},"2025-05-28",41.417,299700,{"date":1903,"open":409,"high":1857,"low":411,"close":659,"change":653,"percent_change":1904,"volume":1905,"transactions":9,"vwap":659},"2025-05-27",0.46,106500,{"date":1907,"open":484,"high":484,"low":450,"close":486,"change":502,"percent_change":365,"volume":776,"transactions":9,"vwap":486},"2025-05-23",{"date":1909,"open":514,"high":449,"low":1910,"close":449,"change":734,"percent_change":765,"volume":1911,"transactions":9,"vwap":449},"2025-05-22",41.124,123700,{"date":1913,"open":522,"high":410,"low":1914,"close":362,"change":626,"percent_change":1915,"volume":1916,"transactions":9,"vwap":362},"2025-05-21",41.15,-0.63,125300,{"date":1918,"open":409,"high":1919,"low":494,"close":398,"change":337,"percent_change":418,"volume":1920,"transactions":9,"vwap":398},"2025-05-20",41.51,170800,{"date":1922,"open":401,"high":660,"low":443,"close":623,"change":255,"percent_change":292,"volume":1923,"transactions":9,"vwap":623},"2025-05-19",1363700,{"date":1925,"open":622,"high":622,"low":424,"close":659,"change":733,"percent_change":734,"volume":1926,"transactions":9,"vwap":659},"2025-05-16",87700,{"date":1928,"open":484,"high":661,"low":451,"close":409,"change":1176,"percent_change":1929,"volume":810,"transactions":9,"vwap":409},"2025-05-15",0.48,{"date":1931,"open":433,"high":522,"low":471,"close":391,"change":1057,"percent_change":1058,"volume":1932,"transactions":9,"vwap":391},"2025-05-14",271700,{"date":1934,"open":661,"high":661,"low":486,"close":522,"change":317,"percent_change":318,"volume":1935,"transactions":9,"vwap":522},"2025-05-13",56400,{"date":1937,"open":484,"high":659,"low":451,"close":572,"change":687,"percent_change":770,"volume":1938,"transactions":9,"vwap":572},"2025-05-12",69400,{"date":1940,"open":650,"high":758,"low":1941,"close":649,"change":502,"percent_change":365,"volume":1942,"transactions":9,"vwap":649},"2025-05-09",41.6,77000,{"date":1944,"open":803,"high":1748,"low":1945,"close":651,"change":928,"percent_change":1946,"volume":1947,"transactions":9,"vwap":651},"2025-05-08",41.284,-0.53,105200,{"date":1949,"open":888,"high":756,"low":710,"close":758,"change":469,"percent_change":653,"volume":1950,"transactions":9,"vwap":758},"2025-05-07",52800,{"date":1952,"open":652,"high":706,"low":1953,"close":706,"change":227,"percent_change":1152,"volume":1954,"transactions":9,"vwap":706},"2025-05-06",41.561,79500,{"date":1956,"open":650,"high":650,"low":659,"close":649,"change":318,"percent_change":552,"volume":1957,"transactions":9,"vwap":649},"2025-05-05",66200,{"date":1959,"open":1787,"high":821,"low":475,"close":1787,"change":687,"percent_change":770,"volume":1960,"transactions":9,"vwap":1787},"2025-05-02",83700,{"date":1962,"open":769,"high":769,"low":758,"close":756,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":756},"2025-05-01",-0.34,-0.81,77800,{"date":1967,"open":944,"high":950,"low":904,"close":1004,"change":255,"percent_change":292,"volume":1968,"transactions":9,"vwap":1004},"2025-04-30",48800,{"date":1970,"open":740,"high":970,"low":763,"close":970,"change":934,"percent_change":525,"volume":1971,"transactions":9,"vwap":970},"2025-04-29",76600,{"date":1973,"open":1748,"high":717,"low":1748,"close":717,"change":426,"percent_change":144,"volume":1974,"transactions":9,"vwap":717},"2025-04-28",55000,{"date":1976,"open":837,"high":837,"low":700,"close":718,"change":734,"percent_change":765,"volume":1977,"transactions":9,"vwap":718},"2025-04-25",39200,{"date":1979,"open":710,"high":756,"low":710,"close":817,"change":862,"percent_change":863,"volume":945,"transactions":9,"vwap":817},"2025-04-24",{"date":1981,"open":817,"high":752,"low":1982,"close":660,"change":934,"percent_change":1764,"volume":1983,"transactions":9,"vwap":660},"2025-04-23",41.562,48300,{"date":178,"open":660,"high":660,"low":408,"close":573,"change":976,"percent_change":928,"volume":1957,"transactions":9,"vwap":573}]