[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUSB":3,"homepage-market-summary":29,"stock-historical-EUSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUSB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares ESG Advanced Universal USD Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2239,1.751232,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.46,41.82,41.4288,41.52,-0.06,-0.14,43377.857983,44.47,41.3012,53920.006583628,5,1568,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},60315,22014901.645907,-2.97,"2025-04-22",[180,183,192,201,210,221,231,241,251,261,271,281,290,300,309,319,327,336,347,355,366,375,384,393,401,412,421,428,438,446,455,462,468,476,486,492,501,510,518,524,530,536,543,551,559,566,573,580,590,598,606,614,623,629,636,644,649,655,664,672,678,684,689,696,704,711,717,724,731,738,744,751,757,761,766,773,780,785,790,796,800,805,810,816,821,826,830,834,839,843,848,851,853,857,861,864,869,876,880,884,888,895,899,903,907,912,917,922,925,929,934,938,943,950,956,960,966,972,974,980,986,990,995,998,1001,1006,1008,1011,1014,1017,1022,1024,1030,1036,1041,1047,1051,1054,1058,1062,1065,1069,1075,1081,1087,1094,1101,1107,1113,1119,1126,1131,1139,1146,1152,1158,1165,1170,1176,1182,1185,1190,1196,1200,1204,1208,1214,1220,1224,1228,1233,1238,1242,1249,1255,1258,1263,1265,1270,1274,1279,1284,1288,1294,1299,1303,1310,1316,1319,1322,1325,1328,1331,1335,1339,1342,1345,1349,1354,1359,1363,1370,1373,1377,1385,1390,1395,1400,1406,1410,1414,1418,1421,1425,1430,1434,1436,1439,1443,1447,1451,1453,1457,1462,1467,1471,1474,1478,1482,1484,1488,1492,1497,1503,1508,1512,1516,1519,1522,1525,1528,1533,1535,1540,1542,1544,1548,1551,1554,1558,1561,1564,1568,1572,1576,1580,1583,1586,1589,1591,1594,1596,1602,1607,1610,1614,1617,1621,1624,1629,1634,1638,1642,1648,1652,1656,1658,1664,1669,1671,1674,1678,1681,1686,1689,1692,1696,1699,1703,1707,1710,1714,1718,1722,1726,1728,1733,1737,1741,1746,1750,1753,1758,1761,1765,1769,1777,1781,1786,1790,1794,1797,1800,1804,1806,1809,1811,1815,1819,1823,1827,1831,1835,1837,1840,1843,1846,1849,1852,1854,1856,1861,1864,1867,1870,1876,1881,1885,1888,1892,1896,1900,1903,1905,1910,1913,1915,1918,1921,1924,1926,1930,1933,1936,1939,1942,1946,1952,1955,1957,1960,1964,1968,1973,1977],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},681,41.495,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",41.37,41.5676,-0.05,-0.12,70110.055487,626,41.4759,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":187,"volume":198,"transactions":199,"vwap":200},"2026-09-30",41.66,41.5,41.57,-0.02,197251.730885,828,41.5637,{"date":202,"open":203,"high":203,"low":195,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",41.64,41.59,-0.04,-0.1,133646.875905,444,41.5648,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",41.67,41.69,41.5801,41.63,-0.21,-0.5,29673.629656,268,41.6388,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",41.84,41.86,41.68,0.09,0.22,250654.991047,357,41.7682,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",41.97,41.989,41.75,-0.2,-0.48,88058.10078,221,41.838,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",42.23,41.9,41.95,-0.32,-0.76,45024.014714,247,42.0129,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":111,"volume":258,"transactions":259,"vwap":260},"2026-09-22",42.31,42.3199,42.235,42.27,-0.0049,98130.139945,553,42.2729,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",42.3,42.2501,42.2749,0.0897,0.21,33350.073189,275,42.2789,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",42.24,42.18,42.1852,-0.1498,-0.35,32584.475314,432,42.1939,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":51,"volume":287,"transactions":288,"vwap":289},"2026-09-17",42.28,42.335,42.265,0.205,20229.549936,212,42.2935,{"date":291,"open":243,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",42.29,42.125,42.13,-0.03,-0.07,16847.341088,208,42.218,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":295,"volume":306,"transactions":307,"vwap":308},"2026-09-15",42.17,42.12,42.16,-0.0121,68544.257172,492,42.1496,{"date":310,"open":311,"high":256,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",42.15,42.129,42.1721,-0.0379,-0.09,24191.893768,242,42.1776,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":205,"percent_change":315,"volume":324,"transactions":325,"vwap":326},"2026-09-11",42.32,42.2,42.21,25180.301462,246,42.2511,{"date":328,"open":329,"high":329,"low":243,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",42.34,42.25,-0.27,-0.63,26751.476443,314,42.287,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",42.58,42.591,42.49,42.52,-0.08,-0.19,28291.245334,209,42.5336,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":187,"percent_change":188,"volume":352,"transactions":353,"vwap":354},"2026-09-08",42.64,42.565,42.6,27826.632042,318,42.605,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",42.66,42.68,42.621,42.65,0.02,0.05,144070.239402,617,42.6481,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":106,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",42.69,42.625,42.63,0.14,75602.254342,521,42.6465,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":361,"volume":381,"transactions":382,"vwap":383},"2026-09-02",42.61,42.5245,42.57,0.01,79278.621566,526,42.558,{"date":385,"open":351,"high":357,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",42.54,42.56,-0.26,-0.61,138824.238416,820,42.5665,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":205,"percent_change":315,"volume":398,"transactions":399,"vwap":400},"2026-08-31",42.81,42.82,42.7679,112275.453609,292,42.8098,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",42.99,43.01,42.84,42.86,-0.105,-0.24,36355.285225,257,42.8778,{"date":413,"open":414,"high":404,"low":415,"close":416,"change":417,"percent_change":295,"volume":418,"transactions":419,"vwap":420},"2026-08-27",43,42.96,42.965,-0.015,31719.521443,220,42.9837,{"date":422,"open":414,"high":414,"low":423,"close":424,"change":342,"percent_change":343,"volume":425,"transactions":426,"vwap":427},"2026-08-26",42.94,42.98,96413.825079,390,42.9515,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",43.02,43.06,42.9699,0.18,0.42,27647.475971,285,43.006,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":433,"volume":444,"transactions":410,"vwap":445},"2026-08-24",42.85,42.8899,42.88,0.075,16335.626036,42.8724,{"date":447,"open":405,"high":405,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",42.7811,42.805,-0.045,-0.11,21375.085606,251,42.8062,{"date":456,"open":457,"high":457,"low":396,"close":440,"change":22,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",42.93,-0.33,30640.713507,300,42.8508,{"date":463,"open":415,"high":403,"low":464,"close":403,"change":433,"percent_change":434,"volume":465,"transactions":466,"vwap":467},"2026-08-19",42.89,48799.197508,388,42.9594,{"date":469,"open":470,"high":395,"low":470,"close":395,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",42.72,0.03,0.07,58513.430224,383,42.7815,{"date":477,"open":396,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",42.845,42.765,42.78,-0.065,-0.15,58181.748205,279,42.8068,{"date":487,"open":457,"high":457,"low":488,"close":478,"change":407,"percent_change":408,"volume":489,"transactions":490,"vwap":491},"2026-08-14",42.83,22942.678456,185,42.8762,{"date":493,"open":415,"high":494,"low":495,"close":496,"change":497,"percent_change":141,"volume":498,"transactions":499,"vwap":500},"2026-08-13",43.0084,42.935,42.95,0.135,52065.388059,219,42.9574,{"date":502,"open":442,"high":442,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",42.811,42.815,0.0358,0.08,17051.574757,155,42.837,{"date":511,"open":512,"high":396,"low":513,"close":513,"change":514,"percent_change":226,"volume":515,"transactions":516,"vwap":517},"2026-08-11",42.8,42.7792,0.0392,11662.999853,156,42.7997,{"date":519,"open":488,"high":488,"low":520,"close":520,"change":22,"percent_change":458,"volume":521,"transactions":522,"vwap":523},"2026-08-10",42.74,21324.085852,214,42.7543,{"date":525,"open":423,"high":423,"low":405,"close":442,"change":362,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",0.12,103339.890029,597,42.8647,{"date":531,"open":464,"high":464,"low":532,"close":488,"change":451,"percent_change":388,"volume":533,"transactions":534,"vwap":535},"2026-08-06",42.801,29626.077102,560,42.8381,{"date":537,"open":538,"high":539,"low":442,"close":423,"change":471,"percent_change":472,"volume":540,"transactions":541,"vwap":542},"2026-08-05",42.91,42.945,52859.665808,463,42.9251,{"date":544,"open":406,"high":545,"low":478,"close":538,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",42.914001,0.19,0.44,44098.085113,513,42.8895,{"date":552,"open":553,"high":554,"low":555,"close":470,"change":342,"percent_change":343,"volume":556,"transactions":557,"vwap":558},"2026-08-03",42.71,42.749,42.695,69345.573736,643,42.725,{"date":560,"open":488,"high":488,"low":561,"close":512,"change":296,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",42.73,-0.16,83139.41807,394,42.7719,{"date":567,"open":464,"high":568,"low":406,"close":569,"change":361,"percent_change":362,"volume":570,"transactions":571,"vwap":572},"2026-07-30",42.915,42.87,28076.083782,218,42.8951,{"date":574,"open":415,"high":575,"low":440,"close":440,"change":576,"percent_change":277,"volume":577,"transactions":578,"vwap":579},"2026-07-29",42.9972,-0.1493,41044.764848,184,42.9057,{"date":581,"open":496,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",43.03,42.9412,42.9993,0.0993,0.23,21723.265081,171,42.9791,{"date":591,"open":442,"high":539,"low":406,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",42.9,0.11,0.26,19704.821929,223,42.8922,{"date":599,"open":600,"high":601,"low":520,"close":602,"change":361,"percent_change":362,"volume":603,"transactions":604,"vwap":605},"2026-07-24",42.77,42.855,42.79,54628.672765,419,42.7986,{"date":607,"open":608,"high":480,"low":609,"close":600,"change":610,"percent_change":408,"volume":611,"transactions":612,"vwap":613},"2026-07-23",42.75,42.7301,-0.1015,31146.843172,173,42.7592,{"date":615,"open":423,"high":423,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",42.8615,42.8715,-0.0785,-0.18,33668.000895,327,42.8913,{"date":624,"open":414,"high":414,"low":457,"close":496,"change":206,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",-0.23,69680.712198,270,42.9391,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":342,"percent_change":343,"volume":634,"transactions":410,"vwap":635},"2026-07-20",43.13,43.0097,43.05,15547.085468,43.0388,{"date":637,"open":638,"high":639,"low":640,"close":631,"change":641,"percent_change":641,"volume":642,"transactions":239,"vwap":643},"2026-07-17",43.19,43.21,43.12,0,31969.494008,43.1666,{"date":645,"open":431,"high":631,"low":431,"close":631,"change":380,"percent_change":361,"volume":646,"transactions":647,"vwap":648},"2026-07-16",12916.002046,193,43.1138,{"date":650,"open":431,"high":651,"low":431,"close":640,"change":506,"percent_change":546,"volume":652,"transactions":653,"vwap":654},"2026-07-15",43.16,22485.416149,317,43.1224,{"date":656,"open":633,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":582},"2026-07-14",43.085,43.0055,43.04,0.115,0.27,46152.301005,420,{"date":665,"open":404,"high":430,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",42.925,-0.155,-0.36,15445.387437,187,42.9775,{"date":673,"open":640,"high":674,"low":675,"close":676,"change":205,"percent_change":315,"volume":677,"transactions":9,"vwap":676},"2026-07-10",43.125,43.049999,43.080002,40200,{"date":679,"open":680,"high":681,"low":682,"close":640,"change":471,"percent_change":472,"volume":683,"transactions":9,"vwap":640},"2026-07-09",43.11,43.205,43.095001,23600,{"date":685,"open":686,"high":686,"low":687,"close":686,"change":187,"percent_change":188,"volume":688,"transactions":9,"vwap":686},"2026-07-08",43.09,43.0099983,34400,{"date":690,"open":691,"high":692,"low":674,"close":693,"change":619,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-07",43.25,43.27,43.14,-0.42,70700,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":472,"volume":703,"transactions":9,"vwap":701},"2026-07-06",43.28,43.326,43.24,43.32,0.031,44800,{"date":705,"open":706,"high":701,"low":707,"close":708,"change":709,"percent_change":-6,"volume":710,"transactions":9,"vwap":708},"2026-07-02",43.31,43.255,43.289,-0.001,44300,{"date":712,"open":691,"high":706,"low":713,"close":714,"change":562,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-01",43.23,43.29,-0.37,34900,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",43.58,43.45,-0.168,-0.39,27900,{"date":725,"open":726,"high":727,"low":719,"close":728,"change":729,"percent_change":471,"volume":730,"transactions":9,"vwap":728},"2026-06-29",43.59,43.62,43.618,0.013,26100,{"date":732,"open":733,"high":727,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-26",43.57,43.605,0.045,0.1,34700,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":471,"percent_change":472,"volume":743,"transactions":9,"vwap":742},"2026-06-25",43.61,43.55,43.56,31200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":433,"percent_change":434,"volume":750,"transactions":9,"vwap":749},"2026-06-24",43.49,43.54,43.485,43.53,37600,{"date":752,"open":753,"high":754,"low":701,"close":755,"change":471,"percent_change":472,"volume":756,"transactions":9,"vwap":755},"2026-06-23",43.34,43.39,43.35,38200,{"date":758,"open":755,"high":755,"low":759,"close":701,"change":342,"percent_change":619,"volume":760,"transactions":9,"vwap":701},"2026-06-22",43.285,26500,{"date":762,"open":763,"high":746,"low":764,"close":764,"change":226,"percent_change":267,"volume":765,"transactions":9,"vwap":764},"2026-06-18",43.46,43.4,35600,{"date":767,"open":720,"high":768,"low":769,"close":706,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":706},"2026-06-17",43.48,43.3,-0.13,-0.3,29100,{"date":774,"open":775,"high":746,"low":776,"close":777,"change":778,"percent_change":226,"volume":779,"transactions":9,"vwap":777},"2026-06-16",43.43,43.41,43.44,0.04,41900,{"date":781,"open":782,"high":782,"low":783,"close":764,"change":778,"percent_change":226,"volume":784,"transactions":9,"vwap":764},"2026-06-15",43.47,43.38,26300,{"date":786,"open":787,"high":754,"low":788,"close":787,"change":295,"percent_change":296,"volume":789,"transactions":9,"vwap":787},"2026-06-12",43.36,43.294,40400,{"date":791,"open":792,"high":776,"low":793,"close":754,"change":586,"percent_change":794,"volume":795,"transactions":9,"vwap":754},"2026-06-11",43.2,43.18,0.53,48100,{"date":797,"open":792,"high":713,"low":798,"close":651,"change":205,"percent_change":315,"volume":799,"transactions":9,"vwap":651},"2026-06-10",43.135,46100,{"date":801,"open":802,"high":803,"low":640,"close":792,"change":506,"percent_change":546,"volume":804,"transactions":9,"vwap":792},"2026-06-09",43.17,43.209,37500,{"date":806,"open":639,"high":639,"low":807,"close":640,"change":808,"percent_change":295,"volume":809,"transactions":9,"vwap":640},"2026-06-08",43.115,-0.011,266000,{"date":811,"open":698,"high":698,"low":680,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",43.131,-0.189,-0.44,20400,{"date":817,"open":787,"high":787,"low":769,"close":701,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":701},"2026-06-04",0.065,0.15,67800,{"date":822,"open":706,"high":706,"low":823,"close":707,"change":824,"percent_change":236,"volume":825,"transactions":9,"vwap":707},"2026-06-03",43.22,-0.085,53500,{"date":827,"open":783,"high":754,"low":828,"close":753,"change":111,"percent_change":197,"volume":829,"transactions":9,"vwap":753},"2026-06-02",43.33,49700,{"date":831,"open":691,"high":755,"low":792,"close":755,"change":832,"percent_change":722,"volume":833,"transactions":9,"vwap":755},"2026-06-01",-0.17,45400,{"date":835,"open":836,"high":747,"low":782,"close":836,"change":472,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-29",43.52,0.16,303000,{"date":840,"open":783,"high":841,"low":787,"close":720,"change":506,"percent_change":433,"volume":842,"transactions":9,"vwap":720},"2026-05-28",43.475,130100,{"date":844,"open":754,"high":776,"low":845,"close":846,"change":471,"percent_change":472,"volume":847,"transactions":9,"vwap":846},"2026-05-27",43.365,43.37,17200,{"date":849,"open":787,"high":787,"low":714,"close":753,"change":819,"percent_change":151,"volume":850,"transactions":9,"vwap":753},"2026-05-26",46900,{"date":852,"open":691,"high":691,"low":640,"close":638,"change":361,"percent_change":362,"volume":730,"transactions":9,"vwap":638},"2026-05-22",{"date":854,"open":676,"high":855,"low":687,"close":802,"change":778,"percent_change":226,"volume":856,"transactions":9,"vwap":802},"2026-05-21",43.175,31000,{"date":858,"open":464,"high":798,"low":464,"close":631,"change":227,"percent_change":859,"volume":860,"transactions":9,"vwap":631},"2026-05-20",0.51,75600,{"date":862,"open":538,"high":539,"low":405,"close":538,"change":770,"percent_change":771,"volume":863,"transactions":9,"vwap":538},"2026-05-19",41200,{"date":865,"open":866,"high":866,"low":403,"close":867,"change":295,"percent_change":296,"volume":868,"transactions":9,"vwap":867},"2026-05-18",43.099998,43.040001,61500,{"date":870,"open":693,"high":693,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-15",43.054001,43.07,-0.22,-0.51,56400,{"date":877,"open":754,"high":878,"low":714,"close":714,"change":295,"percent_change":296,"volume":879,"transactions":9,"vwap":714},"2026-05-14",43.406,43300,{"date":881,"open":701,"high":701,"low":882,"close":701,"change":361,"percent_change":362,"volume":883,"transactions":9,"vwap":701},"2026-05-13",43.26,21200,{"date":885,"open":753,"high":753,"low":769,"close":769,"change":886,"percent_change":771,"volume":887,"transactions":9,"vwap":769},"2026-05-12",-0.132,47800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":236,"volume":894,"transactions":9,"vwap":892},"2026-05-11",43.51,43.431,43.432,-0.088,22800,{"date":896,"open":747,"high":742,"low":897,"close":836,"change":593,"percent_change":121,"volume":898,"transactions":9,"vwap":836},"2026-05-08",43.511,27400,{"date":900,"open":726,"high":726,"low":776,"close":776,"change":188,"percent_change":901,"volume":902,"transactions":9,"vwap":776},"2026-05-07",-0.28,128200,{"date":904,"open":836,"high":747,"low":746,"close":749,"change":837,"percent_change":905,"volume":906,"transactions":9,"vwap":749},"2026-05-06",0.37,128400,{"date":908,"open":846,"high":754,"low":753,"close":846,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":846},"2026-05-05",0.088,0.2,84000,{"date":913,"open":783,"high":783,"low":713,"close":914,"change":915,"percent_change":246,"volume":916,"transactions":9,"vwap":914},"2026-05-04",43.282,-0.138,47400,{"date":918,"open":747,"high":747,"low":846,"close":919,"change":451,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-01",43.42,-0.25,46400,{"date":923,"open":719,"high":719,"low":768,"close":749,"change":506,"percent_change":433,"volume":924,"transactions":9,"vwap":749},"2026-04-30",493000,{"date":926,"open":927,"high":927,"low":776,"close":720,"change":832,"percent_change":722,"volume":928,"transactions":9,"vwap":720},"2026-04-29",43.69,25800,{"date":930,"open":931,"high":931,"low":932,"close":727,"change":205,"percent_change":315,"volume":933,"transactions":9,"vwap":727},"2026-04-28",43.68,43.565,14700,{"date":935,"open":936,"high":927,"low":740,"close":936,"change":295,"percent_change":296,"volume":937,"transactions":9,"vwap":936},"2026-04-27",43.66,39100,{"date":939,"open":940,"high":941,"low":740,"close":927,"change":106,"percent_change":371,"volume":942,"transactions":9,"vwap":927},"2026-04-24",43.65,43.71,43900,{"date":944,"open":945,"high":946,"low":719,"close":947,"change":948,"percent_change":770,"volume":949,"transactions":9,"vwap":947},"2026-04-23",43.7,43.73,43.63,-0.055,29200,{"date":951,"open":952,"high":952,"low":931,"close":953,"change":954,"percent_change":111,"volume":955,"transactions":9,"vwap":953},"2026-04-22",43.75,43.685,-0.005,30400,{"date":957,"open":952,"high":952,"low":958,"close":927,"change":206,"percent_change":625,"volume":959,"transactions":9,"vwap":927},"2026-04-21",43.64,42400,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":197,"percent_change":187,"volume":965,"transactions":9,"vwap":964},"2026-04-20",43.82,43.74,43.79,47700,{"date":967,"open":968,"high":968,"low":964,"close":969,"change":433,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-17",43.94,43.81,0.41,44700,{"date":973,"open":963,"high":963,"low":947,"close":947,"change":315,"percent_change":216,"volume":833,"transactions":9,"vwap":947},"2026-04-16",{"date":975,"open":945,"high":976,"low":931,"close":977,"change":978,"percent_change":296,"volume":979,"transactions":9,"vwap":977},"2026-04-15",43.725,43.72,-0.029,26800,{"date":981,"open":936,"high":952,"low":936,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-14",43.749,0.129,0.3,32300,{"date":987,"open":726,"high":940,"low":747,"close":727,"change":988,"percent_change":819,"volume":989,"transactions":9,"vwap":727},"2026-04-13",0.067,46200,{"date":991,"open":740,"high":727,"low":747,"close":992,"change":993,"percent_change":236,"volume":994,"transactions":9,"vwap":992},"2026-04-10",43.553,-0.087,16100,{"date":996,"open":947,"high":945,"low":747,"close":958,"change":471,"percent_change":472,"volume":997,"transactions":9,"vwap":958},"2026-04-09",21000,{"date":999,"open":946,"high":946,"low":719,"close":740,"change":593,"percent_change":121,"volume":1000,"transactions":9,"vwap":740},"2026-04-08",23700,{"date":1002,"open":720,"high":1003,"low":1004,"close":1003,"change":778,"percent_change":226,"volume":1005,"transactions":9,"vwap":1003},"2026-04-07",43.5,43.328,45500,{"date":1007,"open":919,"high":733,"low":919,"close":763,"change":205,"percent_change":315,"volume":710,"transactions":9,"vwap":763},"2026-04-06",{"date":1009,"open":787,"high":890,"low":787,"close":1003,"change":506,"percent_change":433,"volume":1010,"transactions":9,"vwap":1003},"2026-04-02",19400,{"date":1012,"open":754,"high":782,"low":754,"close":919,"change":342,"percent_change":619,"volume":1013,"transactions":9,"vwap":919},"2026-04-01",24300,{"date":1015,"open":836,"high":726,"low":748,"close":1003,"change":472,"percent_change":837,"volume":1016,"transactions":9,"vwap":1003},"2026-03-31",264700,{"date":1018,"open":776,"high":841,"low":1019,"close":775,"change":910,"percent_change":1020,"volume":1021,"transactions":9,"vwap":775},"2026-03-30",43.405,0.46,40100,{"date":1023,"open":693,"high":692,"low":631,"close":713,"change":380,"percent_change":361,"volume":989,"transactions":9,"vwap":713},"2026-03-27",{"date":1025,"open":846,"high":1026,"low":823,"close":823,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":823},"2026-03-26",43.395,-0.244,-0.56,28400,{"date":1031,"open":768,"high":1032,"low":775,"close":1033,"change":1034,"percent_change":905,"volume":1035,"transactions":9,"vwap":1033},"2026-03-25",43.495,43.464,0.159,33300,{"date":1037,"open":692,"high":1038,"low":700,"close":1039,"change":451,"percent_change":920,"volume":1040,"transactions":9,"vwap":1039},"2026-03-24",43.376,43.305,38900,{"date":1042,"open":783,"high":890,"low":701,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-23",43.415,0.125,0.29,86100,{"date":1048,"open":768,"high":746,"low":1049,"close":714,"change":458,"percent_change":247,"volume":1050,"transactions":9,"vwap":714},"2026-03-20",43.271,473400,{"date":1052,"open":1003,"high":940,"low":782,"close":727,"change":380,"percent_change":361,"volume":1053,"transactions":9,"vwap":727},"2026-03-19",119500,{"date":1055,"open":945,"high":941,"low":1056,"close":740,"change":22,"percent_change":246,"volume":1057,"transactions":9,"vwap":740},"2026-03-18",43.585,112400,{"date":1059,"open":977,"high":1060,"low":977,"close":952,"change":472,"percent_change":837,"volume":1061,"transactions":9,"vwap":952},"2026-03-17",43.78,191000,{"date":1063,"open":936,"high":945,"low":947,"close":931,"change":837,"percent_change":905,"volume":1064,"transactions":9,"vwap":931},"2026-03-16",181000,{"date":1066,"open":740,"high":1067,"low":1032,"close":836,"change":205,"percent_change":315,"volume":1068,"transactions":9,"vwap":836},"2026-03-13",43.655,272800,{"date":1070,"open":936,"high":1071,"low":1072,"close":742,"change":721,"percent_change":1073,"volume":1074,"transactions":9,"vwap":742},"2026-03-12",43.676,43.525,-0.38,69200,{"date":1076,"open":1077,"high":1077,"low":941,"close":1078,"change":1079,"percent_change":722,"volume":1080,"transactions":9,"vwap":1078},"2026-03-11",43.83,43.728,-0.172,19000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":206,"percent_change":625,"volume":1086,"transactions":9,"vwap":1085},"2026-03-10",44,44.193,43.9,16500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1083,"change":1092,"percent_change":227,"volume":1093,"transactions":9,"vwap":1083},"2026-03-09",43.85,44.040001,43.832,0.098,46000,{"date":1095,"open":1096,"high":1097,"low":1077,"close":1098,"change":1099,"percent_change":22,"volume":1100,"transactions":9,"vwap":1098},"2026-03-06",43.84,43.995,43.902,-0.063,56900,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":667,"percent_change":277,"volume":1106,"transactions":9,"vwap":1105},"2026-03-05",44.0099983,43.922,43.965,32900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":506,"volume":875,"transactions":9,"vwap":1110},"2026-03-04",44.080002,44.12,44.060001,0.035,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":187,"percent_change":451,"volume":1118,"transactions":9,"vwap":1117},"2026-03-03",43.96,44.116,44.084999,29800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1040,"transactions":9,"vwap":1123},"2026-03-02",44.2,44.09,44.135,-0.295,-0.66,{"date":1127,"open":24,"high":24,"low":1128,"close":1129,"change":1130,"percent_change":371,"volume":921,"transactions":9,"vwap":1129},"2026-02-27",44.42,44.43,0.061,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":593,"volume":1138,"transactions":9,"vwap":1136},"2026-02-26",44.33,44.37,44.32,44.369,0.049,42800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1135,"change":1144,"percent_change":361,"volume":1145,"transactions":9,"vwap":1135},"2026-02-25",44.31,44.336,44.295,0.007,40900,{"date":1147,"open":1135,"high":1133,"low":1148,"close":1149,"change":1150,"percent_change":295,"volume":1151,"transactions":9,"vwap":1149},"2026-02-24",44.29,44.313,-0.012,29900,{"date":1153,"open":1141,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":819,"volume":1010,"transactions":9,"vwap":1156},"2026-02-23",44.35,44.28,44.325,0.068,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":111,"volume":1164,"transactions":9,"vwap":1162},"2026-02-20",44.26,44.211,44.257,-0.003,23500,{"date":1166,"open":1167,"high":1160,"low":1168,"close":1160,"change":361,"percent_change":362,"volume":1169,"transactions":9,"vwap":1160},"2026-02-19",44.21,44.203,14300,{"date":1171,"open":1160,"high":1172,"low":1173,"close":1174,"change":187,"percent_change":451,"volume":1175,"transactions":9,"vwap":1174},"2026-02-18",44.27,44.225,44.24,44400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1148,"change":641,"percent_change":641,"volume":1181,"transactions":9,"vwap":1148},"2026-02-17",44.3,44.305,44.265,30800,{"date":1183,"open":1155,"high":1143,"low":1184,"close":1148,"change":593,"percent_change":121,"volume":703,"transactions":9,"vwap":1148},"2026-02-13",44.25,{"date":1186,"open":1122,"high":1187,"low":1111,"close":1187,"change":910,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-12",44.18,0.45,25300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1192,"change":315,"percent_change":236,"volume":1195,"transactions":9,"vwap":1192},"2026-02-11",43.98,44.035,43.962,15600,{"date":1197,"open":1090,"high":1109,"low":1090,"close":1198,"change":371,"percent_change":141,"volume":1199,"transactions":9,"vwap":1198},"2026-02-10",44.07,66500,{"date":1201,"open":1202,"high":1194,"low":1098,"close":1202,"change":111,"percent_change":197,"volume":1203,"transactions":9,"vwap":1202},"2026-02-09",43.93,47200,{"date":1205,"open":968,"high":1206,"low":1207,"close":968,"change":380,"percent_change":361,"volume":1175,"transactions":9,"vwap":968},"2026-02-06",43.95,43.892,{"date":1209,"open":1210,"high":1206,"low":1077,"close":1202,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1202},"2026-02-05",43.86,0.17,0.39,54800,{"date":1215,"open":1216,"high":1217,"low":952,"close":1218,"change":417,"percent_change":295,"volume":1219,"transactions":9,"vwap":1218},"2026-02-04",43.77,43.8,43.76,22200,{"date":1221,"open":952,"high":1060,"low":946,"close":1222,"change":417,"percent_change":295,"volume":1223,"transactions":9,"vwap":1222},"2026-02-03",43.775,79300,{"date":1225,"open":1089,"high":1089,"low":1218,"close":964,"change":619,"percent_change":1226,"volume":1227,"transactions":9,"vwap":964},"2026-02-02",-0.41,32800,{"date":1229,"open":1192,"high":1230,"low":1206,"close":1231,"change":954,"percent_change":111,"volume":1232,"transactions":9,"vwap":1231},"2026-01-30",44.0089989,43.97,167300,{"date":1234,"open":1231,"high":1103,"low":1235,"close":1236,"change":380,"percent_change":361,"volume":1237,"transactions":9,"vwap":1236},"2026-01-29",43.91,43.975,39900,{"date":1239,"open":1192,"high":1192,"low":1235,"close":1105,"change":1240,"percent_change":197,"volume":1241,"transactions":9,"vwap":1105},"2026-01-28",-0.008,33600,{"date":1243,"open":1244,"high":1245,"low":1231,"close":1246,"change":1247,"percent_change":296,"volume":1248,"transactions":9,"vwap":1246},"2026-01-27",44.029999,44.042999,43.973,-0.032,22700,{"date":1250,"open":1251,"high":1252,"low":1192,"close":1253,"change":735,"percent_change":736,"volume":1254,"transactions":9,"vwap":1253},"2026-01-26",44.02,44.021999,44.0050011,30200,{"date":1256,"open":1083,"high":1083,"low":1257,"close":1115,"change":361,"percent_change":362,"volume":863,"transactions":9,"vwap":1115},"2026-01-23",43.908,{"date":1259,"open":1260,"high":968,"low":1261,"close":968,"change":471,"percent_change":472,"volume":1262,"transactions":9,"vwap":968},"2026-01-22",43.88,43.869,139700,{"date":1264,"open":1077,"high":1235,"low":964,"close":1235,"change":593,"percent_change":121,"volume":795,"transactions":9,"vwap":1235},"2026-01-21",{"date":1266,"open":1260,"high":1260,"low":1267,"close":1217,"change":1268,"percent_change":1269,"volume":898,"transactions":9,"vwap":1217},"2026-01-20",43.774,-0.135,-0.31,{"date":1271,"open":1244,"high":1244,"low":1202,"close":1272,"change":948,"percent_change":770,"volume":1273,"transactions":9,"vwap":1272},"2026-01-16",43.935,22500,{"date":1275,"open":1198,"high":1109,"low":1276,"close":1276,"change":1277,"percent_change":482,"volume":1278,"transactions":9,"vwap":1276},"2026-01-15",43.99,-0.066,29300,{"date":1280,"open":1251,"high":1198,"low":1251,"close":1281,"change":1282,"percent_change":837,"volume":1283,"transactions":9,"vwap":1281},"2026-01-14",44.056,0.071,16700,{"date":1285,"open":1083,"high":1083,"low":1206,"close":1286,"change":1287,"percent_change":226,"volume":815,"transactions":9,"vwap":1286},"2026-01-13",43.985,0.039,{"date":1289,"open":968,"high":1276,"low":1290,"close":1291,"change":1292,"percent_change":188,"volume":1293,"transactions":9,"vwap":1291},"2026-01-12",43.921,43.946,-0.054,31900,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1083,"change":593,"percent_change":121,"volume":1298,"transactions":9,"vwap":1083},"2026-01-09",43.89,44.0060005,39400,{"date":1300,"open":1296,"high":1301,"low":1302,"close":1296,"change":481,"percent_change":482,"volume":743,"transactions":9,"vwap":1296},"2026-01-08",43.916,43.875,{"date":1304,"open":1192,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":506,"volume":1309,"transactions":9,"vwap":1307},"2026-01-07",43.988,43.924,43.955,0.036,13900,{"date":1311,"open":1235,"high":1312,"low":1313,"close":1314,"change":709,"percent_change":-6,"volume":1315,"transactions":9,"vwap":1314},"2026-01-06",43.92,43.844,43.919,16400,{"date":1317,"open":1231,"high":1231,"low":1302,"close":1312,"change":472,"percent_change":837,"volume":1318,"transactions":9,"vwap":1312},"2026-01-05",27800,{"date":1320,"open":1115,"high":1115,"low":962,"close":1089,"change":21,"percent_change":22,"volume":1321,"transactions":9,"vwap":1089},"2026-01-02",34300,{"date":1323,"open":968,"high":1231,"low":1296,"close":1235,"change":187,"percent_change":451,"volume":1324,"transactions":9,"vwap":1235},"2025-12-31",92100,{"date":1326,"open":968,"high":1192,"low":1235,"close":1115,"change":417,"percent_change":295,"volume":1327,"transactions":9,"vwap":1115},"2025-12-30",48900,{"date":1329,"open":1231,"high":1192,"low":1202,"close":1236,"change":443,"percent_change":1211,"volume":1330,"transactions":9,"vwap":1236},"2025-12-29",94800,{"date":1332,"open":1202,"high":1333,"low":1296,"close":1085,"change":417,"percent_change":295,"volume":1334,"transactions":9,"vwap":1085},"2025-12-26",43.956,47600,{"date":1336,"open":1210,"high":1272,"low":1089,"close":1337,"change":1044,"percent_change":1045,"volume":1338,"transactions":9,"vwap":1337},"2025-12-24",43.915,39800,{"date":1340,"open":1216,"high":962,"low":977,"close":964,"change":295,"percent_change":296,"volume":1341,"transactions":9,"vwap":964},"2025-12-23",62100,{"date":1343,"open":1077,"high":1077,"low":1216,"close":962,"change":641,"percent_change":641,"volume":1344,"transactions":9,"vwap":962},"2025-12-22",78200,{"date":1346,"open":1210,"high":1347,"low":1348,"close":962,"change":216,"percent_change":237,"volume":784,"transactions":9,"vwap":962},"2025-12-19",43.87,43.817,{"date":1350,"open":1090,"high":1351,"low":1276,"close":1244,"change":1352,"percent_change":1353,"volume":688,"transactions":9,"vwap":1244},"2025-12-18",44.049999,0.105,0.24,{"date":1355,"open":1235,"high":1291,"low":1356,"close":1357,"change":417,"percent_change":295,"volume":1358,"transactions":9,"vwap":1357},"2025-12-17",43.899,43.925,76600,{"date":1360,"open":968,"high":1206,"low":1210,"close":968,"change":1361,"percent_change":546,"volume":1362,"transactions":9,"vwap":968},"2025-12-16",0.083,24200,{"date":1364,"open":1085,"high":1365,"low":1096,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-15",43.929,43.857,0.057,0.13,19900,{"date":1371,"open":1077,"high":1077,"low":1217,"close":1217,"change":770,"percent_change":771,"volume":1372,"transactions":9,"vwap":1217},"2025-12-12",21500,{"date":1374,"open":1251,"high":1251,"low":1312,"close":1202,"change":1375,"percent_change":380,"volume":1376,"transactions":9,"vwap":1202},"2025-12-11",0.004,33800,{"date":1378,"open":964,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-10",43.941,43.757,43.926,0.121,0.28,13700,{"date":1386,"open":1235,"high":1312,"low":964,"close":1387,"change":1388,"percent_change":21,"volume":1389,"transactions":9,"vwap":1387},"2025-12-09",43.805,-0.026,35700,{"date":1391,"open":1235,"high":1235,"low":1392,"close":1393,"change":1394,"percent_change":482,"volume":1227,"transactions":9,"vwap":1393},"2025-12-08",43.779,43.831,-0.064,{"date":1396,"open":1206,"high":1206,"low":1210,"close":1397,"change":1398,"percent_change":22,"volume":1399,"transactions":9,"vwap":1397},"2025-12-05",43.895,-0.062,21800,{"date":1401,"open":1231,"high":1236,"low":1402,"close":1403,"change":1404,"percent_change":482,"volume":1405,"transactions":9,"vwap":1403},"2025-12-04",43.923,43.957,-0.068,32200,{"date":1407,"open":1103,"high":1090,"low":1231,"close":1408,"change":106,"percent_change":371,"volume":1409,"transactions":9,"vwap":1408},"2025-12-03",44.025002,24600,{"date":1411,"open":968,"high":1231,"low":1412,"close":1105,"change":1413,"percent_change":1368,"volume":1040,"transactions":9,"vwap":1105},"2025-12-02",43.907,0.055,{"date":1415,"open":1202,"high":1202,"low":1416,"close":1235,"change":331,"percent_change":389,"volume":1417,"transactions":9,"vwap":1235},"2025-12-01",43.885,27700,{"date":1419,"open":1160,"high":1155,"low":1187,"close":1187,"change":188,"percent_change":331,"volume":1420,"transactions":9,"vwap":1187},"2025-11-28",205100,{"date":1422,"open":1174,"high":1178,"low":1423,"close":1178,"change":106,"percent_change":371,"volume":1424,"transactions":9,"vwap":1178},"2025-11-26",44.159,136700,{"date":1426,"open":1427,"high":1160,"low":1428,"close":1174,"change":506,"percent_change":433,"volume":1429,"transactions":9,"vwap":1174},"2025-11-25",44.19,44.145,65500,{"date":1431,"open":1110,"high":1432,"low":1122,"close":1432,"change":226,"percent_change":910,"volume":1433,"transactions":9,"vwap":1432},"2025-11-24",44.16,34200,{"date":1435,"open":1111,"high":1198,"low":1083,"close":1198,"change":736,"percent_change":586,"volume":772,"transactions":9,"vwap":1198},"2025-11-21",{"date":1437,"open":1115,"high":1276,"low":1202,"close":1231,"change":443,"percent_change":1211,"volume":1438,"transactions":9,"vwap":1231},"2025-11-20",37100,{"date":1440,"open":1251,"high":1251,"low":1296,"close":1397,"change":1441,"percent_change":342,"volume":1442,"transactions":9,"vwap":1397},"2025-11-19",-0.035,36300,{"date":1444,"open":1231,"high":1445,"low":1296,"close":1202,"change":778,"percent_change":226,"volume":1446,"transactions":9,"vwap":1202},"2025-11-18",43.978,36100,{"date":1448,"open":1202,"high":1449,"low":1450,"close":1296,"change":778,"percent_change":226,"volume":1293,"transactions":9,"vwap":1296},"2025-11-17",43.931,43.882,{"date":1452,"open":1103,"high":1103,"low":1089,"close":1089,"change":451,"percent_change":920,"volume":1278,"transactions":9,"vwap":1089},"2025-11-14",{"date":1454,"open":1276,"high":1251,"low":1455,"close":1115,"change":206,"percent_change":625,"volume":1456,"transactions":9,"vwap":1115},"2025-11-13",43.945,28500,{"date":1458,"open":1198,"high":1459,"low":1090,"close":1111,"change":1460,"percent_change":21,"volume":1461,"transactions":9,"vwap":1111},"2025-11-12",44.096001,-0.028,23400,{"date":1463,"open":1351,"high":1464,"low":1244,"close":1465,"change":1466,"percent_change":984,"volume":737,"transactions":9,"vwap":1465},"2025-11-11",44.099998,44.088001,0.133,{"date":1468,"open":1192,"high":1276,"low":1206,"close":1307,"change":1469,"percent_change":21,"volume":1470,"transactions":9,"vwap":1307},"2025-11-10",-0.025,40300,{"date":1472,"open":1202,"high":1251,"low":1202,"close":1192,"change":111,"percent_change":197,"volume":1473,"transactions":9,"vwap":1192},"2025-11-07",31600,{"date":1475,"open":1231,"high":1083,"low":1206,"close":1276,"change":1476,"percent_change":905,"volume":1477,"transactions":9,"vwap":1276},"2025-11-06",0.162,33200,{"date":1479,"open":1206,"high":1206,"low":969,"close":1480,"change":1481,"percent_change":331,"volume":894,"transactions":9,"vwap":1480},"2025-11-05",43.828,-0.117,{"date":1483,"open":1235,"high":1445,"low":1235,"close":1455,"change":1112,"percent_change":506,"volume":1203,"transactions":9,"vwap":1455},"2025-11-04",{"date":1485,"open":1464,"high":1464,"low":1347,"close":1235,"change":408,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1235},"2025-11-03",-0.54,47300,{"date":1489,"open":1432,"high":1432,"low":1109,"close":1490,"change":778,"percent_change":226,"volume":1491,"transactions":9,"vwap":1490},"2025-10-31",44.15,85800,{"date":1493,"open":1351,"high":1494,"low":1351,"close":1495,"change":315,"percent_change":236,"volume":1496,"transactions":9,"vwap":1495},"2025-10-30",44.17,44.11,20900,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1121,"change":1501,"percent_change":1226,"volume":1502,"transactions":9,"vwap":1121},"2025-10-29",44.39,44.174,-0.183,23300,{"date":1504,"open":1154,"high":1499,"low":1154,"close":1505,"change":1506,"percent_change":736,"volume":1507,"transactions":9,"vwap":1505},"2025-10-28",44.383,0.043,43400,{"date":1509,"open":1510,"high":1154,"low":1172,"close":1510,"change":778,"percent_change":226,"volume":1511,"transactions":9,"vwap":1510},"2025-10-27",44.34,44100,{"date":1513,"open":1510,"high":1514,"low":1184,"close":1178,"change":106,"percent_change":371,"volume":1515,"transactions":9,"vwap":1178},"2025-10-24",44.363,15800,{"date":1517,"open":1155,"high":1141,"low":1174,"close":1174,"change":315,"percent_change":236,"volume":1518,"transactions":9,"vwap":1174},"2025-10-23",28800,{"date":1520,"open":1135,"high":1133,"low":1148,"close":1133,"change":380,"percent_change":361,"volume":1521,"transactions":9,"vwap":1133},"2025-10-22",35300,{"date":1523,"open":1141,"high":1134,"low":1141,"close":1135,"change":362,"percent_change":593,"volume":1524,"transactions":9,"vwap":1135},"2025-10-21",23000,{"date":1526,"open":1172,"high":1155,"low":1174,"close":1172,"change":362,"percent_change":593,"volume":1527,"transactions":9,"vwap":1172},"2025-10-20",33000,{"date":1529,"open":1160,"high":1160,"low":1530,"close":1531,"change":295,"percent_change":296,"volume":1532,"transactions":9,"vwap":1531},"2025-10-17",44.189,44.22,25500,{"date":1534,"open":1110,"high":1172,"low":1495,"close":1184,"change":526,"percent_change":661,"volume":1524,"transactions":9,"vwap":1184},"2025-10-16",{"date":1536,"open":1427,"high":1537,"low":1122,"close":1538,"change":641,"percent_change":641,"volume":1539,"transactions":9,"vwap":1538},"2025-10-15",44.218,44.13,29700,{"date":1541,"open":1351,"high":1432,"low":1351,"close":1538,"change":472,"percent_change":837,"volume":1219,"transactions":9,"vwap":1538},"2025-10-14",{"date":1543,"open":1090,"high":1109,"low":1192,"close":1111,"change":106,"percent_change":371,"volume":1227,"transactions":9,"vwap":1111},"2025-10-13",{"date":1545,"open":1083,"high":1090,"low":1206,"close":1083,"change":819,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1083},"2025-10-10",0.34,35900,{"date":1549,"open":1085,"high":1085,"low":1077,"close":1089,"change":295,"percent_change":296,"volume":1550,"transactions":9,"vwap":1089},"2025-10-09",23100,{"date":1552,"open":1231,"high":1231,"low":1260,"close":1260,"change":641,"percent_change":641,"volume":1553,"transactions":9,"vwap":1260},"2025-10-08",44600,{"date":1555,"open":1210,"high":1202,"low":1556,"close":1260,"change":106,"percent_change":371,"volume":1557,"transactions":9,"vwap":1260},"2025-10-07",43.858,58600,{"date":1559,"open":1210,"high":1356,"low":1217,"close":962,"change":296,"percent_change":562,"volume":1560,"transactions":9,"vwap":962},"2025-10-06",88600,{"date":1562,"open":1276,"high":1276,"low":1260,"close":1296,"change":296,"percent_change":562,"volume":1563,"transactions":9,"vwap":1296},"2025-10-03",54000,{"date":1565,"open":1296,"high":1231,"low":1566,"close":1115,"change":226,"percent_change":267,"volume":1567,"transactions":9,"vwap":1115},"2025-10-02",43.874,39000,{"date":1569,"open":1089,"high":1570,"low":1077,"close":1347,"change":187,"percent_change":451,"volume":1571,"transactions":9,"vwap":1347},"2025-10-01",43.905,51900,{"date":1573,"open":1115,"high":1574,"low":1235,"close":1312,"change":417,"percent_change":295,"volume":1575,"transactions":9,"vwap":1312},"2025-09-30",44.013,71800,{"date":1577,"open":1235,"high":1115,"low":1570,"close":1272,"change":1578,"percent_change":227,"volume":1579,"transactions":9,"vwap":1272},"2025-09-29",0.095,20700,{"date":1581,"open":1089,"high":1296,"low":969,"close":1096,"change":361,"percent_change":362,"volume":1582,"transactions":9,"vwap":1096},"2025-09-26",32600,{"date":1584,"open":1089,"high":1585,"low":1218,"close":962,"change":206,"percent_change":625,"volume":868,"transactions":9,"vwap":962},"2025-09-25",43.866,{"date":1587,"open":1231,"high":1231,"low":962,"close":1312,"change":296,"percent_change":562,"volume":1588,"transactions":9,"vwap":1312},"2025-09-24",73200,{"date":1590,"open":968,"high":1276,"low":1347,"close":1276,"change":526,"percent_change":661,"volume":1473,"transactions":9,"vwap":1276},"2025-09-23",{"date":1592,"open":1115,"high":1115,"low":1347,"close":1347,"change":21,"percent_change":22,"volume":1593,"transactions":9,"vwap":1347},"2025-09-22",50600,{"date":1595,"open":968,"high":1192,"low":1085,"close":1202,"change":641,"percent_change":641,"volume":1507,"transactions":9,"vwap":1202},"2025-09-19",{"date":1597,"open":1115,"high":1598,"low":1235,"close":1202,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1202},"2025-09-18",43.991,-0.149,-0.34,42300,{"date":1603,"open":1494,"high":1184,"low":1111,"close":1604,"change":1605,"percent_change":188,"volume":1606,"transactions":9,"vwap":1604},"2025-09-17",44.078999,-0.051,135900,{"date":1608,"open":1538,"high":1187,"low":1231,"close":1538,"change":481,"percent_change":482,"volume":1609,"transactions":9,"vwap":1538},"2025-09-16",2431500,{"date":1611,"open":1427,"high":1121,"low":1495,"close":1612,"change":1613,"percent_change":546,"volume":1241,"transactions":9,"vwap":1612},"2025-09-15",44.195,0.085,{"date":1615,"open":1495,"high":1538,"low":1351,"close":1495,"change":21,"percent_change":22,"volume":1616,"transactions":9,"vwap":1495},"2025-09-12",25200,{"date":1618,"open":1619,"high":1121,"low":1110,"close":1494,"change":736,"percent_change":586,"volume":1620,"transactions":9,"vwap":1494},"2025-09-11",44.14,24900,{"date":1622,"open":1090,"high":1623,"low":1244,"close":1198,"change":818,"percent_change":819,"volume":1527,"transactions":9,"vwap":1198},"2025-09-10",44.111,{"date":1625,"open":1111,"high":1626,"low":1192,"close":1253,"change":1627,"percent_change":832,"volume":1628,"transactions":9,"vwap":1253},"2025-09-09",44.061001,-0.073,20600,{"date":1630,"open":1198,"high":1604,"low":1251,"close":1631,"change":1632,"percent_change":661,"volume":1633,"transactions":9,"vwap":1631},"2025-09-08",44.077999,0.118,18500,{"date":1635,"open":1192,"high":1083,"low":968,"close":1115,"change":546,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1115},"2025-09-05",0.43,38800,{"date":1639,"open":936,"high":969,"low":940,"close":1216,"change":1640,"percent_change":126,"volume":1641,"transactions":9,"vwap":1216},"2025-09-04",0.175,47500,{"date":1643,"open":1003,"high":947,"low":768,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-09-03",43.595,0.145,0.33,27100,{"date":1649,"open":775,"high":782,"low":1043,"close":720,"change":388,"percent_change":1650,"volume":1651,"transactions":9,"vwap":720},"2025-09-02",-0.59,41000,{"date":1653,"open":941,"high":946,"low":1654,"close":941,"change":295,"percent_change":296,"volume":1655,"transactions":9,"vwap":941},"2025-08-29",43.675,30300,{"date":1657,"open":931,"high":963,"low":931,"close":963,"change":472,"percent_change":837,"volume":1013,"transactions":9,"vwap":963},"2025-08-28",{"date":1659,"open":719,"high":931,"low":1660,"close":1661,"change":1662,"percent_change":362,"volume":1663,"transactions":9,"vwap":1661},"2025-08-27",43.569,43.67,0.021,25400,{"date":1665,"open":1666,"high":940,"low":932,"close":1667,"change":1668,"percent_change":371,"volume":1616,"transactions":9,"vwap":1667},"2025-08-26",43.6,43.649,0.059,{"date":1670,"open":1666,"high":940,"low":733,"close":726,"change":342,"percent_change":619,"volume":1438,"transactions":9,"vwap":726},"2025-08-25",{"date":1672,"open":890,"high":1661,"low":1673,"close":1661,"change":586,"percent_change":794,"volume":979,"transactions":9,"vwap":1661},"2025-08-22",43.492,{"date":1675,"open":746,"high":746,"low":1676,"close":777,"change":197,"percent_change":187,"volume":1677,"transactions":9,"vwap":777},"2025-08-21",43.388,24000,{"date":1679,"open":1003,"high":733,"low":763,"close":763,"change":450,"percent_change":206,"volume":1680,"transactions":9,"vwap":763},"2025-08-20",103400,{"date":1682,"open":782,"high":742,"low":1683,"close":1684,"change":818,"percent_change":819,"volume":1685,"transactions":9,"vwap":1684},"2025-08-19",43.461,43.505,74200,{"date":1687,"open":768,"high":768,"low":1688,"close":777,"change":417,"percent_change":295,"volume":879,"transactions":9,"vwap":777},"2025-08-18",43.396,{"date":1690,"open":1003,"high":836,"low":775,"close":1691,"change":948,"percent_change":770,"volume":815,"transactions":9,"vwap":1691},"2025-08-15",43.455,{"date":1693,"open":741,"high":932,"low":1673,"close":890,"change":1694,"percent_change":388,"volume":1695,"transactions":9,"vwap":890},"2025-08-14",-0.115,16900,{"date":1697,"open":726,"high":958,"low":726,"close":1698,"change":837,"percent_change":905,"volume":1417,"transactions":9,"vwap":1698},"2025-08-13",43.625,{"date":1700,"open":919,"high":782,"low":1701,"close":1702,"change":641,"percent_change":641,"volume":1461,"transactions":9,"vwap":1702},"2025-08-12",43.392,43.465,{"date":1704,"open":782,"high":1705,"low":1691,"close":1702,"change":1112,"percent_change":506,"volume":1706,"transactions":9,"vwap":1702},"2025-08-11",43.494,15200,{"date":1708,"open":768,"high":746,"low":1709,"close":775,"change":315,"percent_change":216,"volume":928,"transactions":9,"vwap":775},"2025-08-08",43.421,{"date":1711,"open":747,"high":1712,"low":1713,"close":836,"change":197,"percent_change":187,"volume":723,"transactions":9,"vwap":836},"2025-08-07",43.589,43.503,{"date":1715,"open":890,"high":1716,"low":764,"close":747,"change":111,"percent_change":197,"volume":1717,"transactions":9,"vwap":747},"2025-08-06",43.549,63200,{"date":1719,"open":747,"high":1720,"low":890,"close":741,"change":954,"percent_change":111,"volume":1721,"transactions":9,"vwap":741},"2025-08-05",43.587,63500,{"date":1723,"open":742,"high":932,"low":768,"close":1724,"change":1112,"percent_change":506,"volume":1725,"transactions":9,"vwap":1724},"2025-08-04",43.555,46500,{"date":1727,"open":919,"high":1072,"low":754,"close":836,"change":910,"percent_change":1020,"volume":1663,"transactions":9,"vwap":836},"2025-08-01",{"date":1729,"open":787,"high":764,"low":1730,"close":701,"change":1731,"percent_change":380,"volume":1732,"transactions":9,"vwap":701},"2025-07-31",43.311,0.005,73100,{"date":1734,"open":701,"high":776,"low":714,"close":1735,"change":1736,"percent_change":873,"volume":1029,"transactions":9,"vwap":1735},"2025-07-30",43.315,-0.095,{"date":1738,"open":692,"high":919,"low":692,"close":776,"change":1739,"percent_change":1636,"volume":1740,"transactions":9,"vwap":776},"2025-07-29",0.185,72100,{"date":1742,"open":713,"high":700,"low":1743,"close":1744,"change":948,"percent_change":770,"volume":1745,"transactions":9,"vwap":1744},"2025-07-28",43.185,43.225,52400,{"date":1747,"open":823,"high":708,"low":1748,"close":698,"change":472,"percent_change":837,"volume":1749,"transactions":9,"vwap":698},"2025-07-25",43.192,22300,{"date":1751,"open":693,"high":691,"low":693,"close":639,"change":1441,"percent_change":342,"volume":1752,"transactions":9,"vwap":639},"2025-07-24",57200,{"date":1754,"open":692,"high":759,"low":713,"close":1755,"change":1756,"percent_change":832,"volume":1757,"transactions":9,"vwap":1755},"2025-07-23",43.245,-0.075,60700,{"date":1759,"open":698,"high":755,"low":698,"close":701,"change":472,"percent_change":837,"volume":1760,"transactions":9,"vwap":701},"2025-07-22",242200,{"date":1762,"open":692,"high":1763,"low":691,"close":691,"change":371,"percent_change":141,"volume":1764,"transactions":9,"vwap":691},"2025-07-21",43.319,79200,{"date":1766,"open":802,"high":802,"low":680,"close":680,"change":1767,"percent_change":736,"volume":1768,"transactions":9,"vwap":680},"2025-07-18",0.042,94400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":472,"volume":1776,"transactions":9,"vwap":1774},"2025-07-17",43.060001,43.105,43.035,43.068001,0.028,23800,{"date":1778,"open":1779,"high":676,"low":415,"close":867,"change":472,"percent_change":837,"volume":1780,"transactions":9,"vwap":867},"2025-07-16",43.029999,86000,{"date":1782,"open":792,"high":792,"low":1783,"close":1784,"change":188,"percent_change":901,"volume":1785,"transactions":9,"vwap":1784},"2025-07-15",42.955,42.97,59000,{"date":1787,"open":686,"high":1788,"low":675,"close":686,"change":295,"percent_change":296,"volume":1789,"transactions":9,"vwap":686},"2025-07-14",43.109,31400,{"date":1791,"open":631,"high":631,"low":1792,"close":640,"change":482,"percent_change":277,"volume":1793,"transactions":9,"vwap":640},"2025-07-11",43.087002,24400,{"date":1795,"open":691,"high":698,"low":792,"close":692,"change":197,"percent_change":187,"volume":1796,"transactions":9,"vwap":692},"2025-07-10",107500,{"date":1798,"open":1799,"high":714,"low":1799,"close":714,"change":1211,"percent_change":1212,"volume":921,"transactions":9,"vwap":714},"2025-07-09",43.15,{"date":1801,"open":1771,"high":640,"low":1802,"close":640,"change":205,"percent_change":315,"volume":1803,"transactions":9,"vwap":640},"2025-07-08",43.042999,60000,{"date":1805,"open":792,"high":792,"low":1772,"close":651,"change":188,"percent_change":901,"volume":1053,"transactions":9,"vwap":651},"2025-07-07",{"date":1807,"open":692,"high":769,"low":1755,"close":698,"change":315,"percent_change":216,"volume":1808,"transactions":9,"vwap":698},"2025-07-03",32700,{"date":1810,"open":698,"high":846,"low":698,"close":846,"change":111,"percent_change":197,"volume":750,"transactions":9,"vwap":846},"2025-07-02",{"date":1812,"open":754,"high":1813,"low":1814,"close":783,"change":832,"percent_change":722,"volume":1093,"transactions":9,"vwap":783},"2025-07-01",43.413,43.325,{"date":1816,"open":1003,"high":719,"low":1817,"close":741,"change":371,"percent_change":141,"volume":1818,"transactions":9,"vwap":741},"2025-06-30",43.442,166200,{"date":1820,"open":776,"high":890,"low":882,"close":776,"change":1821,"percent_change":343,"volume":1822,"transactions":9,"vwap":776},"2025-06-27",-0.084,117600,{"date":1824,"open":919,"high":1705,"low":846,"close":1705,"change":1825,"percent_change":1045,"volume":1826,"transactions":9,"vwap":1705},"2025-06-26",0.124,38500,{"date":1828,"open":714,"high":783,"low":698,"close":846,"change":1829,"percent_change":106,"volume":1830,"transactions":9,"vwap":846},"2025-06-25",0.025,25600,{"date":1832,"open":638,"high":846,"low":638,"close":1833,"change":1645,"percent_change":1546,"volume":1834,"transactions":9,"vwap":1833},"2025-06-24",43.345,44900,{"date":1836,"open":638,"high":769,"low":802,"close":792,"change":226,"percent_change":267,"volume":879,"transactions":9,"vwap":792},"2025-06-23",{"date":1838,"open":867,"high":651,"low":1779,"close":680,"change":471,"percent_change":472,"volume":1839,"transactions":9,"vwap":680},"2025-06-20",45200,{"date":1841,"open":680,"high":802,"low":1842,"close":676,"change":778,"percent_change":226,"volume":1074,"transactions":9,"vwap":676},"2025-06-18",43.056999,{"date":1844,"open":430,"high":1845,"low":1784,"close":867,"change":226,"percent_change":267,"volume":1563,"transactions":9,"vwap":867},"2025-06-17",43.077,{"date":1847,"open":424,"high":1771,"low":495,"close":496,"change":205,"percent_change":315,"volume":1848,"transactions":9,"vwap":496},"2025-06-16",18600,{"date":1850,"open":675,"high":686,"low":423,"close":403,"change":482,"percent_change":277,"volume":1851,"transactions":9,"vwap":403},"2025-06-13",19500,{"date":1853,"open":693,"high":651,"low":676,"close":693,"change":593,"percent_change":594,"volume":1834,"transactions":9,"vwap":693},"2025-06-12",{"date":1855,"open":423,"high":867,"low":457,"close":1779,"change":1368,"percent_change":984,"volume":1456,"transactions":9,"vwap":1779},"2025-06-11",{"date":1857,"open":1858,"high":457,"low":1859,"close":592,"change":1613,"percent_change":910,"volume":1860,"transactions":9,"vwap":592},"2025-06-10",42.92,42.842,31100,{"date":1862,"open":608,"high":406,"low":608,"close":504,"change":1613,"percent_change":910,"volume":1863,"transactions":9,"vwap":504},"2025-06-09",18400,{"date":1865,"open":512,"high":488,"low":561,"close":561,"change":625,"percent_change":1486,"volume":1866,"transactions":9,"vwap":561},"2025-06-06",14100,{"date":1868,"open":867,"high":631,"low":496,"close":415,"change":315,"percent_change":216,"volume":1869,"transactions":9,"vwap":415},"2025-06-05",89300,{"date":1871,"open":1858,"high":1872,"low":1858,"close":675,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":675},"2025-06-04",43.084999,0.267,0.62,45100,{"date":1877,"open":405,"high":440,"low":1878,"close":1879,"change":1880,"percent_change":1600,"volume":1550,"transactions":9,"vwap":1879},"2025-06-03",42.762,42.783,-0.147,{"date":1882,"open":396,"high":686,"low":1883,"close":457,"change":562,"percent_change":715,"volume":1884,"transactions":9,"vwap":457},"2025-06-02",42.764,38400,{"date":1886,"open":1784,"high":680,"low":1784,"close":686,"change":736,"percent_change":586,"volume":1887,"transactions":9,"vwap":686},"2025-05-30",308800,{"date":1889,"open":1858,"high":1779,"low":1890,"close":403,"change":837,"percent_change":905,"volume":1891,"transactions":9,"vwap":403},"2025-05-29",42.911,19600,{"date":1893,"open":440,"high":1894,"low":512,"close":488,"change":187,"percent_change":188,"volume":1895,"transactions":9,"vwap":488},"2025-05-28",42.865,36200,{"date":1897,"open":488,"high":1858,"low":1898,"close":442,"change":1211,"percent_change":126,"volume":1899,"transactions":9,"vwap":442},"2025-05-27",42.794,45600,{"date":1901,"open":602,"high":488,"low":360,"close":553,"change":472,"percent_change":837,"volume":1902,"transactions":9,"vwap":553},"2025-05-23",48200,{"date":1904,"open":341,"high":357,"low":341,"close":349,"change":506,"percent_change":546,"volume":1677,"transactions":9,"vwap":349},"2025-05-22",{"date":1906,"open":1907,"high":470,"low":1908,"close":387,"change":408,"percent_change":1028,"volume":1909,"transactions":9,"vwap":387},"2025-05-21",42.67,42.514,74000,{"date":1911,"open":512,"high":464,"low":561,"close":512,"change":296,"percent_change":562,"volume":1912,"transactions":9,"vwap":512},"2025-05-20",589200,{"date":1914,"open":357,"high":442,"low":357,"close":569,"change":380,"percent_change":361,"volume":1620,"transactions":9,"vwap":569},"2025-05-19",{"date":1916,"open":403,"high":1917,"low":406,"close":406,"change":778,"percent_change":226,"volume":1582,"transactions":9,"vwap":406},"2025-05-16",43.014999,{"date":1919,"open":608,"high":569,"low":1920,"close":396,"change":1211,"percent_change":126,"volume":1860,"transactions":9,"vwap":396},"2025-05-15",42.711,{"date":1922,"open":608,"high":512,"low":377,"close":360,"change":188,"percent_change":901,"volume":1923,"transactions":9,"vwap":360},"2025-05-14",35000,{"date":1925,"open":488,"high":488,"low":470,"close":600,"change":295,"percent_change":296,"volume":1086,"transactions":9,"vwap":600},"2025-05-13",{"date":1927,"open":440,"high":1928,"low":600,"close":512,"change":451,"percent_change":388,"volume":1929,"transactions":9,"vwap":512},"2025-05-12",42.878,21100,{"date":1931,"open":496,"high":867,"low":464,"close":538,"change":380,"percent_change":361,"volume":1932,"transactions":9,"vwap":538},"2025-05-09",34000,{"date":1934,"open":866,"high":866,"low":569,"close":592,"change":619,"percent_change":694,"volume":1935,"transactions":9,"vwap":592},"2025-05-08",42100,{"date":1937,"open":675,"high":640,"low":1938,"close":676,"change":506,"percent_change":546,"volume":847,"transactions":9,"vwap":676},"2025-05-07",43.034,{"date":1940,"open":1858,"high":430,"low":569,"close":414,"change":362,"percent_change":526,"volume":1941,"transactions":9,"vwap":414},"2025-05-06",57900,{"date":1943,"open":496,"high":496,"low":1944,"close":496,"change":1441,"percent_change":342,"volume":1945,"transactions":9,"vwap":496},"2025-05-05",42.853,119700,{"date":1947,"open":687,"high":1771,"low":666,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-05-02",42.985,-0.195,-0.45,25700,{"date":1953,"open":701,"high":776,"low":680,"close":793,"change":216,"percent_change":237,"volume":1954,"transactions":9,"vwap":793},"2025-05-01",55700,{"date":1956,"open":828,"high":720,"low":828,"close":754,"change":111,"percent_change":197,"volume":1776,"transactions":9,"vwap":754},"2025-04-30",{"date":1958,"open":698,"high":919,"low":1959,"close":764,"change":593,"percent_change":121,"volume":1663,"transactions":9,"vwap":764},"2025-04-29",43.268,{"date":1961,"open":651,"high":1962,"low":1799,"close":714,"change":226,"percent_change":267,"volume":1963,"transactions":9,"vwap":714},"2025-04-28",43.329,28100,{"date":1965,"open":651,"high":1966,"low":631,"close":792,"change":593,"percent_change":594,"volume":1967,"transactions":9,"vwap":792},"2025-04-25",43.237,36800,{"date":1969,"open":424,"high":866,"low":1970,"close":686,"change":594,"percent_change":1971,"volume":1972,"transactions":9,"vwap":686},"2025-04-24",42.964,0.61,22600,{"date":1974,"open":640,"high":640,"low":1975,"close":488,"change":736,"percent_change":586,"volume":1976,"transactions":9,"vwap":488},"2025-04-23",42.814,35800,{"date":178,"open":600,"high":1978,"low":561,"close":561,"change":205,"percent_change":315,"volume":1979,"transactions":9,"vwap":561},42.836,51400]