[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYUP":3,"homepage-market-summary":29,"stock-historical-HYUP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYUP","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},"Xtrackers High Beta High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1407,3.21396,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},39.48,39.6,39.6901,39.495,-0.015,-0.04,3171.6687,42.62,39.205,9256.838004156,8.1,2193,{"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":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},42.91,7795,2845209.501039,-2.65,"2025-04-22",[181,184,193,203,212,222,233,244,254,263,274,285,292,302,312,323,331,338,348,358,366,376,385,395,405,416,426,435,444,454,463,471,479,486,493,499,509,518,527,535,545,552,558,566,576,585,591,599,610,617,625,634,641,649,655,660,668,675,679,687,692,696,700,704,709,714,718,725,730,735,741,747,753,757,760,767,773,780,787,792,797,802,806,810,816,821,828,833,839,845,849,857,862,867,873,879,884,886,889,895,901,905,911,916,920,923,928,934,940,946,953,960,967,974,981,984,991,996,1002,1005,1008,1012,1015,1019,1026,1032,1036,1041,1045,1052,1057,1063,1070,1073,1076,1080,1083,1086,1091,1096,1103,1107,1111,1115,1119,1126,1131,1137,1140,1144,1148,1155,1161,1166,1172,1179,1186,1192,1196,1200,1205,1211,1214,1219,1225,1230,1234,1238,1242,1245,1253,1258,1263,1269,1274,1278,1285,1289,1294,1300,1303,1307,1311,1315,1318,1320,1323,1329,1332,1336,1342,1346,1349,1353,1357,1360,1365,1370,1374,1379,1385,1392,1395,1398,1402,1406,1410,1414,1418,1422,1427,1431,1438,1443,1448,1452,1456,1460,1464,1467,1471,1475,1479,1485,1489,1493,1495,1497,1499,1503,1510,1513,1516,1519,1523,1528,1533,1539,1543,1546,1550,1553,1558,1562,1564,1569,1575,1578,1580,1584,1588,1592,1596,1602,1607,1614,1621,1624,1629,1634,1639,1643,1647,1651,1656,1661,1664,1668,1672,1677,1682,1687,1691,1695,1700,1705,1708,1712,1716,1719,1723,1725,1727,1729,1731,1734,1738,1742,1745,1750,1752,1754,1758,1761,1763,1768,1773,1776,1778,1780,1783,1787,1791,1794,1798,1802,1804,1807,1811,1814,1817,1820,1824,1828,1830,1835,1837,1842,1846,1849,1853,1857,1861,1866,1870,1875,1878,1881,1883,1887,1891,1895,1898,1902,1905,1907,1909,1915,1919,1922,1925,1929,1934,1939,1944,1949,1953,1957,1961,1964,1968,1972,1977,1981,1985,1990,1992,1998,2002,2006,2011,2015,2019,2024,2029],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},78,39.5477,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.39,39.52,-0.2275,-0.57,4675.116576,113,39.4003,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",39.95,39.98,39.7225,-0.1416,-0.36,5561.752423,90,39.8735,{"date":204,"open":195,"high":195,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.74,39.8641,-0.1409,-0.35,2403.23891,82,39.8694,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":182,"vwap":221},"2026-09-28",40.04,40.08,39.96,40.005,-0.2449,-0.61,3451.73561,40.0035,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.18,40.27,40.1401,40.2499,-0.0401,-0.1,3582.85651,81,40.194,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.33,40.39,40.23,40.29,-0.07,-0.17,12810.45571,163,40.3007,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.68,40.31,40.36,-0.3892,-0.96,20686.42661,214,40.4085,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":-6,"volume":260,"transactions":261,"vwap":262},"2026-09-22",40.7199,40.77,40.7492,-0.0008,1766.47571,102,40.7434,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",40.74,40.76,40.71,40.75,0.09,0.22,1781.36661,67,40.742,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",40.6701,40.685,40.61,40.66,-0.108,-0.26,1894.06304,68,40.6408,{"date":286,"open":287,"high":257,"low":288,"close":289,"change":290,"percent_change":51,"volume":291,"transactions":261,"vwap":265},"2026-09-17",40.73,40.72,40.768,0.198,4573.83221,{"date":293,"open":294,"high":266,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",40.705,40.53,40.57,-0.02,-0.05,50601.77711,187,40.7235,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",40.63,40.64,40.59,-0.1108,-0.27,2902.41911,54,40.6257,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",40.7,40.7299,40.62,40.7008,-0.0789,-0.19,24413.989585,180,40.6797,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":297,"volume":328,"transactions":329,"vwap":330},"2026-09-11",40.88,40.7797,-0.0099,639.26802,60,40.8385,{"date":332,"open":333,"high":333,"low":257,"close":334,"change":335,"percent_change":189,"volume":336,"transactions":252,"vwap":337},"2026-09-10",40.94,40.7896,-0.2356,16468.151596,40.8305,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":240,"volume":345,"transactions":346,"vwap":347},"2026-09-09",41.1,41.14,41,41.0252,-0.0698,5633.726661,134,41.0578,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",41.16,41.07,41.095,-0.065,-0.16,4379.661827,138,41.124,{"date":359,"open":360,"high":361,"low":340,"close":350,"change":362,"percent_change":106,"volume":363,"transactions":364,"vwap":365},"2026-09-04",41.1348,41.18,0.0248,6760.82611,86,41.1296,{"date":367,"open":341,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",41.19,41.09,41.1352,0.0052,0.01,6154.273245,123,41.1384,{"date":377,"open":378,"high":379,"low":340,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":356,"vwap":384},"2026-09-02",41.11,41.17,41.13,0.055,0.13,5068.822194,41.137,{"date":386,"open":380,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",41.165,41.03,41.075,-0.43,-1.04,6304.85511,103,41.0891,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":210,"vwap":404},"2026-08-31",41.45,41.52,41.4299,41.505,0.0799,0.19,5618.03982,41.4768,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",41.51,41.515,41.42,41.4251,-0.0499,-0.12,4816.91111,94,41.4386,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",41.535,41.47,41.475,0.027,0.07,15719.359174,111,41.5042,{"date":427,"open":420,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":283,"vwap":434},"2026-08-26",41.48,41.43,41.448,-0.082,-0.2,2735.12511,41.4604,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",41.44,41.53,0.1227,0.3,2111.99791,79,41.4563,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",41.32,41.425,41.4073,0.0623,0.15,3890.06191,74,41.3944,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":106,"volume":460,"transactions":461,"vwap":462},"2026-08-21",41.3301,41.345,41.33,0.0232,1846.14451,59,41.3364,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":281,"volume":469,"transactions":442,"vwap":470},"2026-08-20",41.315,41.36,41.3218,-0.1082,1422.49251,41.3298,{"date":472,"open":473,"high":429,"low":473,"close":429,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",41.4,0.115,0.28,4796.901322,128,41.4248,{"date":480,"open":446,"high":481,"low":465,"close":465,"change":482,"percent_change":308,"volume":483,"transactions":484,"vwap":485},"2026-08-18",41.34,-0.11,2290.74951,117,41.3231,{"date":487,"open":409,"high":429,"low":409,"close":447,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",-0.035,-0.08,2398.120344,55,41.4241,{"date":494,"open":429,"high":495,"low":447,"close":496,"change":22,"percent_change":229,"volume":497,"transactions":182,"vwap":498},"2026-08-14",41.5,41.46,3352.14451,41.4454,{"date":500,"open":501,"high":502,"low":503,"close":495,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",41.56,41.63,41.495,0.0349,0.08,3905.436849,83,41.5458,{"date":510,"open":511,"high":438,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",41.4237,41.4651,0.0651,0.16,3456.464382,69,41.4814,{"date":519,"open":520,"high":447,"low":521,"close":473,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",41.39,41.3701,-0.14,-0.34,5567.762506,152,41.4025,{"date":528,"open":520,"high":529,"low":530,"close":529,"change":531,"percent_change":450,"volume":532,"transactions":533,"vwap":534},"2026-08-10",41.54,41.3837,0.0634,3327.416462,129,41.4137,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":402,"volume":542,"transactions":543,"vwap":544},"2026-08-07",41.41,41.49,41.3404,41.4766,0.0786,3700.84591,200,41.4529,{"date":546,"open":547,"high":409,"low":547,"close":548,"change":549,"percent_change":298,"volume":550,"transactions":310,"vwap":551},"2026-08-06",41.365,41.398,-0.022,2281.381377,41.3931,{"date":553,"open":397,"high":397,"low":554,"close":409,"change":555,"percent_change":372,"volume":556,"transactions":364,"vwap":557},"2026-08-05",41.37,0.0046,5265.61891,41.4072,{"date":559,"open":466,"high":429,"low":560,"close":561,"change":562,"percent_change":126,"volume":563,"transactions":564,"vwap":565},"2026-08-04",41.2601,41.4154,0.1654,12057.73391,247,41.3516,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",41.185,41.29,41.25,-0.1254,-0.3,5160.24791,65,41.2448,{"date":577,"open":578,"high":579,"low":570,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",41.35,41.3754,-0.0546,-0.13,3036.32791,89,41.3224,{"date":586,"open":481,"high":496,"low":481,"close":429,"change":587,"percent_change":51,"volume":588,"transactions":589,"vwap":590},"2026-07-30",0.2,3610.45491,87,41.3862,{"date":592,"open":593,"high":473,"low":594,"close":595,"change":353,"percent_change":354,"volume":596,"transactions":597,"vwap":598},"2026-07-29",41.2,41.1655,41.23,3064.725275,84,41.2993,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",41.26,41.309,41.2599,41.295,0.0735,0.18,1913.111965,38,41.2887,{"date":611,"open":368,"high":570,"low":368,"close":612,"change":613,"percent_change":298,"volume":614,"transactions":615,"vwap":616},"2026-07-27",41.2215,-0.0193,1225.43981,49,41.2301,{"date":618,"open":570,"high":601,"low":619,"close":620,"change":621,"percent_change":522,"volume":622,"transactions":623,"vwap":624},"2026-07-24",41.24,41.2408,-0.0576,3675.353763,62,41.2554,{"date":626,"open":458,"high":627,"low":628,"close":629,"change":630,"percent_change":208,"volume":631,"transactions":632,"vwap":633},"2026-07-23",41.449,41.255,41.2984,-0.1466,3745.69691,72,41.3215,{"date":635,"open":419,"high":428,"low":437,"close":636,"change":637,"percent_change":482,"volume":638,"transactions":639,"vwap":640},"2026-07-22",41.445,-0.0442,7878.36591,44,41.4721,{"date":642,"open":398,"high":398,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",41.4892,-0.0358,-0.09,482.51991,46,41.5037,{"date":650,"open":438,"high":651,"low":398,"close":652,"change":488,"percent_change":489,"volume":653,"transactions":491,"vwap":654},"2026-07-20",41.55,41.525,1423.552083,41.5344,{"date":656,"open":501,"high":657,"low":529,"close":501,"change":111,"percent_change":297,"volume":658,"transactions":597,"vwap":659},"2026-07-17",41.575,4166.72691,41.5495,{"date":661,"open":438,"high":662,"low":438,"close":663,"change":664,"percent_change":111,"volume":665,"transactions":666,"vwap":667},"2026-07-16",41.61,41.57,-0.005,9186.58091,115,41.569,{"date":669,"open":670,"high":670,"low":671,"close":657,"change":381,"percent_change":382,"volume":672,"transactions":673,"vwap":674},"2026-07-15",41.58,41.555,875.87191,37,41.5705,{"date":676,"open":538,"high":398,"low":496,"close":398,"change":474,"percent_change":475,"volume":677,"transactions":201,"vwap":678},"2026-07-14",3235.68091,41.4847,{"date":680,"open":397,"high":428,"low":520,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-13",41.405,-0.095,-0.23,8081.37681,85,41.4399,{"date":688,"open":495,"high":663,"low":538,"close":495,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":495},"2026-07-10",-0.025,-0.06,6000,{"date":693,"open":495,"high":662,"low":495,"close":652,"change":694,"percent_change":106,"volume":695,"transactions":9,"vwap":652},"2026-07-09",0.025,6700,{"date":697,"open":537,"high":407,"low":537,"close":495,"change":698,"percent_change":581,"volume":699,"transactions":9,"vwap":495},"2026-07-08",-0.055,4100,{"date":701,"open":670,"high":702,"low":495,"close":671,"change":689,"percent_change":690,"volume":703,"transactions":9,"vwap":671},"2026-07-07",41.66,5400,{"date":705,"open":529,"high":706,"low":408,"close":670,"change":372,"percent_change":707,"volume":708,"transactions":9,"vwap":670},"2026-07-06",41.69,0.02,6600,{"date":710,"open":407,"high":670,"low":407,"close":663,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":663},"2026-07-02",0.1,0.24,4500,{"date":715,"open":397,"high":428,"low":716,"close":419,"change":717,"percent_change":390,"volume":708,"transactions":9,"vwap":419},"2026-07-01",41.346,-0.179,{"date":719,"open":720,"high":721,"low":662,"close":722,"change":723,"percent_change":707,"volume":724,"transactions":9,"vwap":722},"2026-06-30",41.62,41.73,41.649,0.007,13400,{"date":726,"open":720,"high":727,"low":720,"close":728,"change":729,"percent_change":269,"volume":173,"transactions":9,"vwap":728},"2026-06-29",41.665,41.642,0.037,{"date":731,"open":670,"high":720,"low":398,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-26",41.605,0,8400,{"date":736,"open":737,"high":737,"low":738,"close":732,"change":739,"percent_change":489,"volume":740,"transactions":9,"vwap":732},"2026-06-25",41.68,41.6,-0.033,3600,{"date":742,"open":743,"high":744,"low":663,"close":745,"change":746,"percent_change":489,"volume":740,"transactions":9,"vwap":745},"2026-06-24",41.675,41.7,41.638,-0.032,{"date":748,"open":749,"high":737,"low":750,"close":749,"change":751,"percent_change":239,"volume":752,"transactions":9,"vwap":749},"2026-06-23",41.67,41.65,-0.03,2700,{"date":754,"open":755,"high":756,"low":702,"close":744,"change":22,"percent_change":229,"volume":703,"transactions":9,"vwap":744},"2026-06-22",41.72,41.74,{"date":758,"open":721,"high":756,"low":721,"close":756,"change":505,"percent_change":402,"volume":759,"transactions":9,"vwap":756},"2026-06-18",1800,{"date":761,"open":762,"high":763,"low":502,"close":702,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":702},"2026-06-17",41.76,41.77,-0.165,-0.39,5000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":664,"percent_change":111,"volume":695,"transactions":9,"vwap":772},"2026-06-16",41.85,41.855,41.8,41.825,{"date":774,"open":775,"high":776,"low":771,"close":777,"change":778,"percent_change":402,"volume":779,"transactions":9,"vwap":777},"2026-06-15",41.86,41.88,41.83,0.081,2900,{"date":781,"open":755,"high":782,"low":783,"close":784,"change":785,"percent_change":422,"volume":786,"transactions":9,"vwap":784},"2026-06-12",41.78,41.715,41.749,0.029,1700,{"date":788,"open":407,"high":755,"low":397,"close":755,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":755},"2026-06-11",0.245,0.59,9100,{"date":793,"open":407,"high":407,"low":419,"close":420,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":420},"2026-06-10",-0.073,-0.18,1900,{"date":798,"open":538,"high":501,"low":437,"close":799,"change":800,"percent_change":450,"volume":801,"transactions":9,"vwap":799},"2026-06-09",41.548,0.063,5900,{"date":803,"open":663,"high":663,"low":419,"close":804,"change":733,"percent_change":733,"volume":805,"transactions":9,"vwap":804},"2026-06-08",41.485,3400,{"date":807,"open":651,"high":651,"low":437,"close":804,"change":319,"percent_change":808,"volume":809,"transactions":9,"vwap":804},"2026-06-05",-0.46,4800,{"date":811,"open":812,"high":812,"low":720,"close":743,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":743},"2026-06-04",41.71,0.086,0.21,9000,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":522,"percent_change":523,"volume":752,"transactions":9,"vwap":820},"2026-06-03",41.64,41.551,41.589,{"date":822,"open":706,"high":823,"low":743,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",41.96,41.729,0.069,0.17,10300,{"date":829,"open":749,"high":812,"low":662,"close":702,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":702},"2026-06-01",-0.325,-0.77,3200,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":707,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-29",41.94,41.985,0.05,2200,{"date":840,"open":770,"high":841,"low":777,"close":842,"change":843,"percent_change":121,"volume":844,"transactions":9,"vwap":842},"2026-05-28",42,41.965,0.105,11900,{"date":846,"open":776,"high":776,"low":847,"close":775,"change":111,"percent_change":297,"volume":848,"transactions":9,"vwap":775},"2026-05-27",41.81,3300,{"date":850,"open":851,"high":852,"low":853,"close":851,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":851},"2026-05-26",41.87,41.89,41.84,0.11,0.26,2100,{"date":858,"open":763,"high":859,"low":756,"close":762,"change":860,"percent_change":587,"volume":861,"transactions":9,"vwap":762},"2026-05-22",41.79,0.083,7500,{"date":863,"open":502,"high":812,"low":657,"close":864,"change":865,"percent_change":22,"volume":866,"transactions":9,"vwap":864},"2026-05-21",41.677,-0.018,4400,{"date":868,"open":429,"high":869,"low":429,"close":870,"change":141,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-20",41.725,41.695,0.77,4700,{"date":874,"open":495,"high":495,"low":458,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",41.375,-0.135,-0.33,2600,{"date":880,"open":407,"high":657,"low":400,"close":407,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":407},"2026-05-18",0.015,0.04,7600,{"date":885,"open":651,"high":720,"low":503,"close":503,"change":795,"percent_change":390,"volume":703,"transactions":9,"vwap":503},"2026-05-15",{"date":887,"open":756,"high":859,"low":743,"close":743,"change":111,"percent_change":297,"volume":888,"transactions":9,"vwap":743},"2026-05-14",12700,{"date":890,"open":891,"high":706,"low":891,"close":892,"change":893,"percent_change":422,"volume":894,"transactions":9,"vwap":892},"2026-05-13",41.625,41.685,0.031,7400,{"date":896,"open":702,"high":749,"low":897,"close":898,"change":899,"percent_change":900,"volume":872,"transactions":9,"vwap":898},"2026-05-12",41.615,41.654,-0.101,-0.24,{"date":902,"open":777,"high":769,"low":903,"close":903,"change":645,"percent_change":904,"volume":866,"transactions":9,"vwap":903},"2026-05-11",41.755,-0.22,{"date":906,"open":771,"high":769,"low":782,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-08",41.845,0.14,0.34,6400,{"date":912,"open":913,"high":777,"low":914,"close":914,"change":522,"percent_change":877,"volume":915,"transactions":9,"vwap":914},"2026-05-07",41.82,41.705,5100,{"date":917,"open":859,"high":907,"low":859,"close":907,"change":918,"percent_change":919,"volume":699,"transactions":9,"vwap":907},"2026-05-06",0.175,0.42,{"date":921,"open":706,"high":706,"low":749,"close":749,"change":882,"percent_change":711,"volume":922,"transactions":9,"vwap":749},"2026-05-05",2500,{"date":924,"open":755,"high":721,"low":925,"close":502,"change":926,"percent_change":208,"volume":927,"transactions":9,"vwap":502},"2026-05-04",41.603,-0.145,3100,{"date":929,"open":853,"high":853,"low":930,"close":931,"change":932,"percent_change":933,"volume":878,"transactions":9,"vwap":931},"2026-05-01",41.714,41.775,-0.185,-0.44,{"date":935,"open":770,"high":936,"low":771,"close":823,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":823},"2026-04-30",41.979,0.215,0.52,13300,{"date":941,"open":841,"high":841,"low":744,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-29",41.745,-0.219,-0.52,28800,{"date":947,"open":841,"high":948,"low":949,"close":950,"change":951,"percent_change":432,"volume":952,"transactions":9,"vwap":950},"2026-04-28",42.029999,41.895,41.964,-0.084,44900,{"date":954,"open":955,"high":956,"low":841,"close":957,"change":958,"percent_change":297,"volume":959,"transactions":9,"vwap":957},"2026-04-27",42.049999,42.064999,42.048,-0.007,3900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":694,"percent_change":106,"volume":966,"transactions":9,"vwap":965},"2026-04-24",41.99,42.09,41.95,42.055,12100,{"date":968,"open":969,"high":969,"low":970,"close":948,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":948},"2026-04-23",42.13,41.98,-0.063,-0.15,4000,{"date":975,"open":976,"high":977,"low":948,"close":978,"change":979,"percent_change":711,"volume":980,"transactions":9,"vwap":978},"2026-04-22",42.07,42.099998,42.092999,0.043,3800,{"date":982,"open":977,"high":977,"low":841,"close":955,"change":522,"percent_change":877,"volume":983,"transactions":9,"vwap":955},"2026-04-21",18900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":432,"volume":848,"transactions":9,"vwap":989},"2026-04-20",42.185,42.2,42.17,42.19,-0.085,{"date":992,"open":988,"high":993,"low":988,"close":994,"change":937,"percent_change":995,"volume":872,"transactions":9,"vwap":994},"2026-04-17",42.319,42.275,0.51,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":22,"percent_change":229,"volume":1001,"transactions":9,"vwap":1000},"2026-04-16",42.12,42.014999,42.060001,9900,{"date":1003,"open":976,"high":1004,"low":948,"close":977,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":977},"2026-04-15",42.11,{"date":1006,"open":841,"high":977,"low":841,"close":1007,"change":918,"percent_change":919,"volume":699,"transactions":9,"vwap":1007},"2026-04-14",42.084999,{"date":1009,"open":744,"high":1010,"low":744,"close":1010,"change":1011,"percent_change":270,"volume":856,"transactions":9,"vwap":1010},"2026-04-13",41.91,0.092,{"date":1013,"open":776,"high":776,"low":859,"close":1014,"change":431,"percent_change":432,"volume":740,"transactions":9,"vwap":1014},"2026-04-10",41.818,{"date":1016,"open":775,"high":962,"low":771,"close":1017,"change":1018,"percent_change":505,"volume":866,"transactions":9,"vwap":1017},"2026-04-09",41.9,0.032,{"date":1020,"open":1021,"high":1022,"low":777,"close":1023,"change":1024,"percent_change":1025,"volume":973,"transactions":9,"vwap":1023},"2026-04-08",41.97,42.040001,41.868,0.311,0.75,{"date":1027,"open":438,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":111,"volume":1031,"transactions":9,"vwap":1028},"2026-04-07",41.557,41.455,-0.003,700,{"date":1033,"open":418,"high":501,"low":438,"close":501,"change":1034,"percent_change":1035,"volume":1031,"transactions":9,"vwap":501},"2026-04-06",0.163,0.39,{"date":1037,"open":595,"high":1038,"low":595,"close":1039,"change":1030,"percent_change":111,"volume":1040,"transactions":9,"vwap":1039},"2026-04-02",41.478,41.397,2800,{"date":1042,"open":409,"high":409,"low":1043,"close":473,"change":522,"percent_change":523,"volume":1044,"transactions":9,"vwap":473},"2026-04-01",41.31,6900,{"date":1046,"open":1047,"high":529,"low":1048,"close":529,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":529},"2026-03-31",41.305,41.27,0.481,1.17,3500,{"date":1053,"open":593,"high":593,"low":1054,"close":1054,"change":1055,"percent_change":606,"volume":1056,"transactions":9,"vwap":1054},"2026-03-30",41.058998,0.074,5200,{"date":1058,"open":1059,"high":378,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":691,"transactions":9,"vwap":1060},"2026-03-27",41.040001,40.985,-0.163,-0.4,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-26",41.3,41.148,-0.347,-0.84,500,{"date":1071,"open":503,"high":503,"low":503,"close":503,"change":606,"percent_change":1072,"volume":543,"transactions":9,"vwap":503},"2026-03-25",0.44,{"date":1074,"open":457,"high":473,"low":1065,"close":465,"change":926,"percent_change":208,"volume":1075,"transactions":9,"vwap":465},"2026-03-24",2300,{"date":1077,"open":397,"high":398,"low":473,"close":496,"change":855,"percent_change":1078,"volume":1079,"transactions":9,"vwap":496},"2026-03-23",0.63,4600,{"date":1081,"open":520,"high":520,"low":593,"close":593,"change":1082,"percent_change":831,"volume":173,"transactions":9,"vwap":593},"2026-03-20",-0.32,{"date":1084,"open":481,"high":529,"low":1085,"close":398,"change":694,"percent_change":106,"volume":695,"transactions":9,"vwap":398},"2026-03-19",41.099998,{"date":1087,"open":1088,"high":1089,"low":503,"close":503,"change":764,"percent_change":1062,"volume":1090,"transactions":9,"vwap":503},"2026-03-18",41.59,41.645,6200,{"date":1092,"open":501,"high":812,"low":501,"close":702,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":702},"2026-03-17",0.195,0.47,3700,{"date":1097,"open":651,"high":1098,"low":496,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-16",41.565,41.465,0.148,0.36,7900,{"date":1104,"open":651,"high":651,"low":1105,"close":1106,"change":280,"percent_change":281,"volume":844,"transactions":9,"vwap":1106},"2026-03-13",41.28,41.317,{"date":1108,"open":750,"high":749,"low":537,"close":447,"change":1109,"percent_change":1110,"volume":734,"transactions":9,"vwap":447},"2026-03-12",-0.331,-0.79,{"date":1112,"open":847,"high":913,"low":755,"close":1113,"change":951,"percent_change":432,"volume":1114,"transactions":9,"vwap":1113},"2026-03-11",41.756,9500,{"date":1116,"open":775,"high":1117,"low":853,"close":853,"change":1118,"percent_change":690,"volume":691,"transactions":9,"vwap":853},"2026-03-10",41.962,-0.027,{"date":1120,"open":438,"high":1017,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-09",41.512,41.867,0.172,0.41,17900,{"date":1127,"open":762,"high":913,"low":662,"close":870,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":870},"2026-03-06",-0.235,-0.56,11600,{"date":1132,"open":976,"high":976,"low":1133,"close":1134,"change":412,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-05",41.92,41.93,-0.29,23800,{"date":1138,"open":964,"high":963,"low":964,"close":955,"change":269,"percent_change":814,"volume":1139,"transactions":9,"vwap":955},"2026-03-04",6800,{"date":1141,"open":762,"high":1142,"low":756,"close":823,"change":229,"percent_change":900,"volume":1143,"transactions":9,"vwap":823},"2026-03-03",42.02,16600,{"date":1145,"open":1010,"high":969,"low":853,"close":1000,"change":1146,"percent_change":199,"volume":1147,"transactions":9,"vwap":1000},"2026-03-02",-0.153,26500,{"date":1149,"open":1150,"high":1151,"low":989,"close":1152,"change":1153,"percent_change":572,"volume":1154,"transactions":9,"vwap":1152},"2026-02-27",42.22,42.32,42.213,-0.127,67400,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":297,"percent_change":298,"volume":1160,"transactions":9,"vwap":1159},"2026-02-26",42.36,42.265,42.34,7700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1157,"change":707,"percent_change":837,"volume":1165,"transactions":9,"vwap":1157},"2026-02-25",42.39,42.295,101800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1159,"change":751,"percent_change":239,"volume":1171,"transactions":9,"vwap":1159},"2026-02-24",42.3,42.41,42.239,122900,{"date":1173,"open":1169,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":683,"volume":1178,"transactions":9,"vwap":1176},"2026-02-23",42.45,42.341,42.37,-0.099,62300,{"date":1180,"open":1181,"high":1182,"low":1176,"close":1183,"change":1184,"percent_change":908,"volume":1185,"transactions":9,"vwap":1183},"2026-02-20",42.4,42.52,42.469,0.059,67200,{"date":1187,"open":1157,"high":1188,"low":1189,"close":1169,"change":1190,"percent_change":606,"volume":1191,"transactions":9,"vwap":1169},"2026-02-19",42.44,42.305,0.075,63900,{"date":1193,"open":1151,"high":1159,"low":1194,"close":1195,"change":505,"percent_change":402,"volume":740,"transactions":9,"vwap":1195},"2026-02-18",42.285,42.335,{"date":1197,"open":988,"high":1151,"low":988,"close":1198,"change":297,"percent_change":298,"volume":1199,"transactions":9,"vwap":1198},"2026-02-17",42.255,12000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":994,"change":825,"percent_change":514,"volume":1204,"transactions":9,"vwap":994},"2026-02-13",42.21,42.35,28900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":412,"volume":848,"transactions":9,"vwap":1209},"2026-02-12",42.25,42.195,42.206,-0.052,{"date":1212,"open":1202,"high":1213,"low":1202,"close":1213,"change":1118,"percent_change":690,"volume":786,"transactions":9,"vwap":1213},"2026-02-11",42.258,{"date":1215,"open":1216,"high":1159,"low":1217,"close":1194,"change":694,"percent_change":106,"volume":1218,"transactions":9,"vwap":1194},"2026-02-10",42.31,42.28,2000,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":505,"volume":922,"transactions":9,"vwap":1223},"2026-02-09",42.214,42.29,42.26,0.035,{"date":1226,"open":1227,"high":1217,"low":1227,"close":1228,"change":711,"percent_change":712,"volume":1229,"transactions":9,"vwap":1228},"2026-02-06",42.18,42.225,7200,{"date":1231,"open":1232,"high":1233,"low":976,"close":1233,"change":372,"percent_change":707,"volume":1075,"transactions":9,"vwap":1233},"2026-02-05",42.080002,42.125,{"date":1235,"open":1236,"high":988,"low":977,"close":1237,"change":682,"percent_change":683,"volume":752,"transactions":9,"vwap":1237},"2026-02-04",42.16,42.115,{"date":1239,"open":1240,"high":1222,"low":998,"close":1202,"change":21,"percent_change":22,"volume":1241,"transactions":9,"vwap":1202},"2026-02-03",42.24,5600,{"date":1243,"open":963,"high":1228,"low":963,"close":1228,"change":1244,"percent_change":208,"volume":173,"transactions":9,"vwap":1228},"2026-02-02",-0.147,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":645,"volume":1252,"transactions":9,"vwap":1250},"2026-01-30",42.405,42.435,42.315,42.372,-0.037,21400,{"date":1254,"open":1255,"high":1256,"low":1151,"close":1256,"change":1257,"percent_change":412,"volume":878,"transactions":9,"vwap":1256},"2026-01-29",42.38,42.409,-0.051,{"date":1259,"open":1182,"high":1182,"low":1260,"close":1261,"change":239,"percent_change":354,"volume":1262,"transactions":9,"vwap":1261},"2026-01-28",42.455,42.46,4900,{"date":1264,"open":1265,"high":1266,"low":1182,"close":1267,"change":1268,"percent_change":382,"volume":922,"transactions":9,"vwap":1267},"2026-01-27",42.541,42.55,42.53,0.054,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":690,"volume":866,"transactions":9,"vwap":1272},"2026-01-26",42.54,42.476,-0.024,{"date":1275,"open":1267,"high":1267,"low":1174,"close":1276,"change":1277,"percent_change":690,"volume":1229,"transactions":9,"vwap":1276},"2026-01-23",42.5,-0.026,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":908,"volume":809,"transactions":9,"vwap":1283},"2026-01-22",42.56,42.57,42.508,42.526,0.061,{"date":1286,"open":1169,"high":1287,"low":1169,"close":1288,"change":505,"percent_change":402,"volume":1229,"transactions":9,"vwap":1288},"2026-01-21",42.545,42.465,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":482,"percent_change":281,"volume":791,"transactions":9,"vwap":1293},"2026-01-20",42.48,42.27,42.385,{"date":1295,"open":1261,"high":1296,"low":1174,"close":1297,"change":1298,"percent_change":422,"volume":1299,"transactions":9,"vwap":1297},"2026-01-16",42.531,42.495,0.03,7300,{"date":1301,"open":1188,"high":1291,"low":1163,"close":1288,"change":707,"percent_change":837,"volume":1302,"transactions":9,"vwap":1288},"2026-01-15",4300,{"date":1304,"open":1181,"high":1261,"low":1176,"close":1305,"change":111,"percent_change":297,"volume":1306,"transactions":9,"vwap":1305},"2026-01-14",42.445,5500,{"date":1308,"open":1309,"high":1261,"low":1310,"close":1260,"change":694,"percent_change":106,"volume":1160,"transactions":9,"vwap":1260},"2026-01-13",42.43,42.395,{"date":1312,"open":1181,"high":1309,"low":1222,"close":1309,"change":1313,"percent_change":372,"volume":1314,"transactions":9,"vwap":1309},"2026-01-12",0.005,10700,{"date":1316,"open":1203,"high":1317,"low":1203,"close":1317,"change":1190,"percent_change":606,"volume":1090,"transactions":9,"vwap":1317},"2026-01-09",42.425,{"date":1319,"open":1168,"high":1203,"low":1222,"close":1203,"change":1298,"percent_change":422,"volume":740,"transactions":9,"vwap":1203},"2026-01-08",{"date":1321,"open":1159,"high":1157,"low":1151,"close":1151,"change":298,"percent_change":412,"volume":1322,"transactions":9,"vwap":1151},"2026-01-07",1100,{"date":1324,"open":1325,"high":1326,"low":1151,"close":1176,"change":1327,"percent_change":450,"volume":1328,"transactions":9,"vwap":1176},"2026-01-06",42.33,42.375,0.065,10600,{"date":1330,"open":1004,"high":1159,"low":1004,"close":1189,"change":1331,"percent_change":938,"volume":915,"transactions":9,"vwap":1189},"2026-01-05",0.217,{"date":1333,"open":1292,"high":1292,"low":948,"close":1334,"change":239,"percent_change":240,"volume":1335,"transactions":9,"vwap":1334},"2026-01-02",42.088001,76100,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":645,"volume":1341,"transactions":9,"vwap":1339},"2025-12-31",42.23,42.158,-0.036,5700,{"date":1343,"open":998,"high":1240,"low":998,"close":1344,"change":1345,"percent_change":402,"volume":1056,"transactions":9,"vwap":1344},"2025-12-30",42.194,0.079,{"date":1347,"open":1348,"high":1348,"low":1232,"close":1237,"change":751,"percent_change":239,"volume":1051,"transactions":9,"vwap":1237},"2025-12-29",42.14,{"date":1350,"open":1348,"high":1351,"low":1348,"close":1352,"change":1313,"percent_change":372,"volume":866,"transactions":9,"vwap":1352},"2025-12-26",42.175,42.145,{"date":1354,"open":1022,"high":1355,"low":1022,"close":1348,"change":1356,"percent_change":151,"volume":927,"transactions":9,"vwap":1348},"2025-12-24",42.15,0.145,{"date":1358,"open":841,"high":841,"low":962,"close":1359,"change":111,"percent_change":297,"volume":779,"transactions":9,"vwap":1359},"2025-12-23",41.995,{"date":1361,"open":841,"high":1362,"low":835,"close":1362,"change":1363,"percent_change":1364,"volume":872,"transactions":9,"vwap":1362},"2025-12-22",42.0050011,-0.245,-0.58,{"date":1366,"open":1217,"high":1367,"low":1368,"close":1207,"change":733,"percent_change":733,"volume":1369,"transactions":9,"vwap":1207},"2025-12-19",42.306,42.249,5300,{"date":1371,"open":1372,"high":1198,"low":1150,"close":1207,"change":1373,"percent_change":440,"volume":703,"transactions":9,"vwap":1207},"2025-12-18",42.228,0.125,{"date":1375,"open":1004,"high":1233,"low":1376,"close":1233,"change":1377,"percent_change":581,"volume":1378,"transactions":9,"vwap":1233},"2025-12-17",42.107,-0.054,6100,{"date":1380,"open":1381,"high":1382,"low":977,"close":1382,"change":1383,"percent_change":733,"volume":1384,"transactions":9,"vwap":1382},"2025-12-16",42.161,42.179,0.002,9700,{"date":1386,"open":1227,"high":1227,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-15",42.159,42.177,0.052,0.12,1200,{"date":1393,"open":987,"high":987,"low":1233,"close":1233,"change":990,"percent_change":432,"volume":1394,"transactions":9,"vwap":1233},"2025-12-12",14500,{"date":1396,"open":1397,"high":1202,"low":987,"close":1202,"change":664,"percent_change":111,"volume":752,"transactions":9,"vwap":1202},"2025-12-11",42.201,{"date":1399,"open":1022,"high":1150,"low":948,"close":1400,"change":1390,"percent_change":1401,"volume":959,"transactions":9,"vwap":1400},"2025-12-10",42.215,0.29,{"date":1403,"open":969,"high":969,"low":1232,"close":1404,"change":1405,"percent_change":229,"volume":848,"transactions":9,"vwap":1404},"2025-12-09",42.095001,-0.042,{"date":1407,"open":1222,"high":1222,"low":977,"close":1408,"change":1409,"percent_change":240,"volume":861,"transactions":9,"vwap":1408},"2025-12-08",42.137,-0.071,{"date":1411,"open":1338,"high":1222,"low":1236,"close":1412,"change":1413,"percent_change":505,"volume":779,"transactions":9,"vwap":1412},"2025-12-05",42.208,0.033,{"date":1415,"open":1416,"high":1227,"low":969,"close":1351,"change":353,"percent_change":972,"volume":1417,"transactions":9,"vwap":1351},"2025-12-04",42.168,11200,{"date":1419,"open":988,"high":1420,"low":988,"close":1240,"change":1421,"percent_change":440,"volume":1378,"transactions":9,"vwap":1240},"2025-12-03",42.245,0.126,{"date":1423,"open":957,"high":1424,"low":948,"close":1424,"change":1425,"percent_change":712,"volume":1426,"transactions":9,"vwap":1424},"2025-12-02",42.114,0.099,4200,{"date":1428,"open":970,"high":955,"low":1429,"close":999,"change":1430,"percent_change":1110,"volume":1090,"transactions":9,"vwap":999},"2025-12-01",41.975,-0.336,{"date":1432,"open":1433,"high":1434,"low":1217,"close":1435,"change":1436,"percent_change":239,"volume":1437,"transactions":9,"vwap":1435},"2025-11-28",42.393,42.42,42.351,-0.028,7000,{"date":1439,"open":1151,"high":1163,"low":1207,"close":1440,"change":1441,"percent_change":1101,"volume":1442,"transactions":9,"vwap":1440},"2025-11-26",42.379,0.154,17800,{"date":1444,"open":1202,"high":1338,"low":1004,"close":1228,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1228},"2025-11-25",0.114,0.27,83600,{"date":1449,"open":976,"high":1237,"low":976,"close":1450,"change":1451,"percent_change":475,"volume":1299,"transactions":9,"vwap":1450},"2025-11-24",42.111,0.117,{"date":1453,"open":1017,"high":999,"low":1017,"close":1454,"change":1455,"percent_change":141,"volume":1051,"transactions":9,"vwap":1454},"2025-11-21",41.994,0.133,{"date":1457,"open":1004,"high":1004,"low":775,"close":1458,"change":1459,"percent_change":751,"volume":708,"transactions":9,"vwap":1458},"2025-11-20",41.861,-0.011,{"date":1461,"open":1010,"high":1462,"low":777,"close":1463,"change":723,"percent_change":707,"volume":1378,"transactions":9,"vwap":1463},"2025-11-19",41.919,41.872,{"date":1465,"open":763,"high":1466,"low":763,"close":1466,"change":1018,"percent_change":505,"volume":922,"transactions":9,"vwap":1466},"2025-11-18",41.865,{"date":1468,"open":1134,"high":835,"low":847,"close":1469,"change":1470,"percent_change":308,"volume":766,"transactions":9,"vwap":1469},"2025-11-17",41.833,-0.114,{"date":1472,"open":823,"high":999,"low":777,"close":1473,"change":723,"percent_change":707,"volume":1474,"transactions":9,"vwap":1473},"2025-11-14",41.947,13000,{"date":1476,"open":1222,"high":1222,"low":1010,"close":835,"change":1477,"percent_change":1478,"volume":1302,"transactions":9,"vwap":835},"2025-11-13",-0.216,-0.51,{"date":1480,"open":1150,"high":1481,"low":969,"close":1482,"change":1483,"percent_change":1484,"volume":766,"transactions":9,"vwap":1482},"2025-11-12",42.223,42.156,-0.087,-0.21,{"date":1486,"open":1221,"high":1213,"low":989,"close":1487,"change":1488,"percent_change":908,"volume":1095,"transactions":9,"vwap":1487},"2025-11-11",42.243,0.057,{"date":1490,"open":1004,"high":987,"low":977,"close":1491,"change":1492,"percent_change":1094,"volume":791,"transactions":9,"vwap":1491},"2025-11-10",42.186,0.196,{"date":1494,"open":964,"high":962,"low":1133,"close":962,"change":111,"percent_change":297,"volume":959,"transactions":9,"vwap":962},"2025-11-07",{"date":1496,"open":948,"high":948,"low":1021,"close":841,"change":694,"percent_change":106,"volume":838,"transactions":9,"vwap":841},"2025-11-06",{"date":1498,"open":851,"high":962,"low":851,"close":1429,"change":1190,"percent_change":606,"volume":740,"transactions":9,"vwap":1429},"2025-11-05",{"date":1500,"open":847,"high":1501,"low":763,"close":1017,"change":1502,"percent_change":298,"volume":959,"transactions":9,"vwap":1017},"2025-11-04",41.939,-0.023,{"date":1504,"open":841,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1056,"transactions":9,"vwap":1507},"2025-11-03",42.007,41.915,41.923,-0.367,-0.87,{"date":1511,"open":1325,"high":1176,"low":1222,"close":1222,"change":412,"percent_change":1512,"volume":1114,"transactions":9,"vwap":1222},"2025-10-31",-0.28,{"date":1514,"open":1168,"high":1169,"low":1168,"close":1169,"change":111,"percent_change":297,"volume":1515,"transactions":9,"vwap":1169},"2025-10-30",10400,{"date":1517,"open":1518,"high":1518,"low":1434,"close":1434,"change":764,"percent_change":765,"volume":791,"transactions":9,"vwap":1434},"2025-10-29",42.61,{"date":1520,"open":24,"high":24,"low":1280,"close":1521,"change":1522,"percent_change":751,"volume":703,"transactions":9,"vwap":1521},"2025-10-28",42.585,-0.013,{"date":1524,"open":1280,"high":1525,"low":1267,"close":1526,"change":1527,"percent_change":475,"volume":1241,"transactions":9,"vwap":1526},"2025-10-27",42.6,42.598,0.121,{"date":1529,"open":1169,"high":1291,"low":1169,"close":1530,"change":1531,"percent_change":1101,"volume":1532,"transactions":9,"vwap":1530},"2025-10-24",42.477,0.152,6500,{"date":1534,"open":1535,"high":1536,"low":1292,"close":1537,"change":1538,"percent_change":711,"volume":695,"transactions":9,"vwap":1537},"2025-10-23",42.309,42.349,42.325,0.044,{"date":1540,"open":1223,"high":1168,"low":1223,"close":1541,"change":1542,"percent_change":229,"volume":173,"transactions":9,"vwap":1541},"2025-10-22",42.281,-0.044,{"date":1544,"open":1176,"high":1163,"low":1537,"close":1537,"change":1545,"percent_change":482,"volume":856,"transactions":9,"vwap":1537},"2025-10-21",-0.045,{"date":1547,"open":1157,"high":1548,"low":1216,"close":1176,"change":1356,"percent_change":909,"volume":1549,"transactions":9,"vwap":1176},"2025-10-20",42.415,17400,{"date":1551,"open":1150,"high":1223,"low":1202,"close":1228,"change":1552,"percent_change":372,"volume":848,"transactions":9,"vwap":1228},"2025-10-17",0.003,{"date":1554,"open":1325,"high":1181,"low":1202,"close":1555,"change":1556,"percent_change":1512,"volume":1557,"transactions":9,"vwap":1555},"2025-10-16",42.222,-0.117,144400,{"date":1559,"open":1292,"high":1255,"low":1223,"close":1560,"change":1561,"percent_change":1035,"volume":801,"transactions":9,"vwap":1560},"2025-10-15",42.339,0.164,{"date":1563,"open":1133,"high":1412,"low":1133,"close":1351,"change":381,"percent_change":382,"volume":1040,"transactions":9,"vwap":1351},"2025-10-14",{"date":1565,"open":1566,"high":1348,"low":962,"close":998,"change":1567,"percent_change":1568,"volume":740,"transactions":9,"vwap":998},"2025-10-13",42.0099983,0.253,0.6,{"date":1570,"open":1571,"high":1571,"low":769,"close":1122,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1122},"2025-10-10",42.154,-0.313,-0.74,9200,{"date":1576,"open":1157,"high":1157,"low":1232,"close":1227,"change":1577,"percent_change":808,"volume":1102,"transactions":9,"vwap":1227},"2025-10-09",-0.195,{"date":1579,"open":1276,"high":1276,"low":1325,"close":1326,"change":990,"percent_change":432,"volume":809,"transactions":9,"vwap":1326},"2025-10-08",{"date":1581,"open":1582,"high":1182,"low":1261,"close":1261,"change":1583,"percent_change":482,"volume":838,"transactions":9,"vwap":1261},"2025-10-07",42.51,-0.047,{"date":1585,"open":1182,"high":1266,"low":1586,"close":1587,"change":1030,"percent_change":111,"volume":1341,"transactions":9,"vwap":1587},"2025-10-06",42.481,42.507,{"date":1589,"open":1182,"high":1266,"low":1590,"close":1582,"change":111,"percent_change":297,"volume":1591,"transactions":9,"vwap":1582},"2025-10-03",42.461,8900,{"date":1593,"open":1280,"high":1280,"low":1594,"close":1182,"change":664,"percent_change":111,"volume":1595,"transactions":9,"vwap":1182},"2025-10-02",42.487,16000,{"date":1597,"open":1267,"high":1598,"low":1188,"close":1599,"change":1600,"percent_change":1601,"volume":815,"transactions":9,"vwap":1599},"2025-10-01",42.555,42.525,-0.225,-0.53,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":645,"percent_change":1484,"volume":1591,"transactions":9,"vwap":1606},"2025-09-30",42.63,42.765,42.75,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1612,"percent_change":1613,"volume":915,"transactions":9,"vwap":1610},"2025-09-29",42.711,42.84,42.704,0.185,0.43,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":854,"volume":759,"transactions":9,"vwap":1619},"2025-09-26",42.66,42.685,42.65,42.655,0.045,{"date":1622,"open":1616,"high":1616,"low":1623,"close":1518,"change":522,"percent_change":877,"volume":1095,"transactions":9,"vwap":1518},"2025-09-25",42.594,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1606,"change":751,"percent_change":239,"volume":1044,"transactions":9,"vwap":1606},"2025-09-24",42.744,42.79,42.73,{"date":1630,"open":1631,"high":175,"low":1632,"close":1633,"change":488,"percent_change":489,"volume":708,"transactions":9,"vwap":1633},"2025-09-23",42.86,42.68,42.78,{"date":1635,"open":1628,"high":1636,"low":1628,"close":1637,"change":881,"percent_change":882,"volume":1638,"transactions":9,"vwap":1637},"2025-09-22",42.82,42.815,8200,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1620,"percent_change":854,"volume":703,"transactions":9,"vwap":1642},"2025-09-19",42.72,42.8,{"date":1644,"open":1641,"high":1645,"low":1646,"close":1645,"change":1190,"percent_change":606,"volume":713,"transactions":9,"vwap":1645},"2025-09-18",42.755,42.691,{"date":1648,"open":1649,"high":1650,"low":1616,"close":1632,"change":1383,"percent_change":733,"volume":1328,"transactions":9,"vwap":1632},"2025-09-17",42.695,42.77,{"date":1652,"open":1653,"high":1654,"low":1604,"close":1655,"change":111,"percent_change":297,"volume":1125,"transactions":9,"vwap":1655},"2025-09-16",42.706,42.71,42.678,{"date":1657,"open":24,"high":1654,"low":1658,"close":1659,"change":1660,"percent_change":475,"volume":703,"transactions":9,"vwap":1659},"2025-09-15",42.611,42.688,0.118,{"date":1662,"open":1518,"high":1518,"low":1271,"close":1281,"change":1436,"percent_change":239,"volume":1663,"transactions":9,"vwap":1281},"2025-09-12",8000,{"date":1665,"open":1182,"high":1666,"low":1182,"close":1526,"change":1667,"percent_change":712,"volume":1442,"transactions":9,"vwap":1526},"2025-09-11",42.67,0.103,{"date":1669,"open":1670,"high":1271,"low":1670,"close":1297,"change":1671,"percent_change":854,"volume":805,"transactions":9,"vwap":1297},"2025-09-10",42.49,0.046,{"date":1673,"open":1261,"high":1291,"low":1247,"close":1674,"change":1675,"percent_change":281,"volume":1676,"transactions":9,"vwap":1674},"2025-09-09",42.449,-0.109,10500,{"date":1678,"open":1280,"high":24,"low":1267,"close":1679,"change":1680,"percent_change":106,"volume":1681,"transactions":9,"vwap":1679},"2025-09-08",42.558,0.024,8500,{"date":1683,"open":1684,"high":1684,"low":1276,"close":1685,"change":1686,"percent_change":382,"volume":888,"transactions":9,"vwap":1685},"2025-09-05",42.59,42.534,0.056,{"date":1688,"open":1181,"high":1689,"low":1310,"close":1689,"change":1690,"percent_change":1401,"volume":959,"transactions":9,"vwap":1689},"2025-09-04",42.478,0.123,{"date":1692,"open":1292,"high":1693,"low":1207,"close":1693,"change":1694,"percent_change":1446,"volume":1302,"transactions":9,"vwap":1693},"2025-09-03",42.355,0.116,{"date":1696,"open":1202,"high":1207,"low":988,"close":1170,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1170},"2025-09-02",-0.376,-0.88,3000,{"date":1701,"open":1702,"high":1618,"low":1703,"close":1704,"change":1545,"percent_change":482,"volume":1306,"transactions":9,"vwap":1704},"2025-08-29",42.64,42.608,42.615,{"date":1706,"open":1618,"high":1649,"low":1618,"close":1616,"change":1686,"percent_change":382,"volume":1707,"transactions":9,"vwap":1616},"2025-08-28",1500,{"date":1709,"open":1710,"high":1711,"low":1281,"close":1711,"change":1680,"percent_change":106,"volume":1056,"transactions":9,"vwap":1711},"2025-08-27",42.58,42.604,{"date":1713,"open":1670,"high":1714,"low":1670,"close":1710,"change":1715,"percent_change":587,"volume":973,"transactions":9,"vwap":1710},"2025-08-26",42.595,0.085,{"date":1717,"open":1670,"high":1718,"low":1670,"close":1297,"change":733,"percent_change":733,"volume":1031,"transactions":9,"vwap":1297},"2025-08-25",42.497,{"date":1720,"open":1168,"high":1297,"low":1168,"close":1297,"change":1721,"percent_change":1722,"volume":786,"transactions":9,"vwap":1297},"2025-08-22",0.335,0.79,{"date":1724,"open":987,"high":987,"low":1236,"close":1236,"change":990,"percent_change":432,"volume":959,"transactions":9,"vwap":1236},"2025-08-21",{"date":1726,"open":1223,"high":1164,"low":1420,"close":1420,"change":698,"percent_change":581,"volume":805,"transactions":9,"vwap":1420},"2025-08-20",{"date":1728,"open":1168,"high":1168,"low":1217,"close":1168,"change":21,"percent_change":22,"volume":878,"transactions":9,"vwap":1168},"2025-08-19",{"date":1730,"open":1151,"high":1159,"low":1222,"close":1249,"change":372,"percent_change":707,"volume":973,"transactions":9,"vwap":1249},"2025-08-18",{"date":1732,"open":1733,"high":1216,"low":1222,"close":1189,"change":881,"percent_change":882,"volume":878,"transactions":9,"vwap":1189},"2025-08-15",42.291,{"date":1735,"open":1736,"high":1737,"low":1207,"close":1222,"change":412,"percent_change":1512,"volume":759,"transactions":9,"vwap":1222},"2025-08-14",42.271,42.313,{"date":1739,"open":1181,"high":1169,"low":1203,"close":1169,"change":1740,"percent_change":1741,"volume":1262,"transactions":9,"vwap":1169},"2025-08-13",0.155,0.37,{"date":1743,"open":1202,"high":1744,"low":1208,"close":1198,"change":1445,"percent_change":1446,"volume":878,"transactions":9,"vwap":1198},"2025-08-12",42.257,{"date":1746,"open":1236,"high":1236,"low":998,"close":1747,"change":1748,"percent_change":111,"volume":1749,"transactions":9,"vwap":1747},"2025-08-11",42.141,-0.004,2400,{"date":1751,"open":998,"high":1355,"low":998,"close":1352,"change":1313,"percent_change":372,"volume":1322,"transactions":9,"vwap":1352},"2025-08-08",{"date":1753,"open":1412,"high":1202,"low":1022,"close":1348,"change":353,"percent_change":972,"volume":1437,"transactions":9,"vwap":1348},"2025-08-07",{"date":1755,"open":1571,"high":1338,"low":1571,"close":1756,"change":1224,"percent_change":505,"volume":1757,"transactions":9,"vwap":1756},"2025-08-06",42.205,1300,{"date":1759,"open":1227,"high":1227,"low":1760,"close":988,"change":1298,"percent_change":422,"volume":1707,"transactions":9,"vwap":988},"2025-08-05",42.104,{"date":1762,"open":976,"high":1355,"low":976,"close":1348,"change":106,"percent_change":908,"volume":1707,"transactions":9,"vwap":1348},"2025-08-04",{"date":1764,"open":948,"high":1004,"low":841,"close":1232,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1232},"2025-08-01",-0.213,-0.5,17000,{"date":1769,"open":1151,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":707,"volume":796,"transactions":9,"vwap":1771},"2025-07-31",42.345,42.293,0.008,{"date":1774,"open":1216,"high":1176,"low":1194,"close":1194,"change":581,"percent_change":1775,"volume":1218,"transactions":9,"vwap":1194},"2025-07-30",-0.31,{"date":1777,"open":1181,"high":1174,"low":1157,"close":1548,"change":694,"percent_change":106,"volume":1136,"transactions":9,"vwap":1548},"2025-07-29",{"date":1779,"open":1434,"high":1188,"low":1163,"close":1163,"change":733,"percent_change":733,"volume":1075,"transactions":9,"vwap":1163},"2025-07-28",{"date":1781,"open":1169,"high":1169,"low":1782,"close":1163,"change":549,"percent_change":298,"volume":1391,"transactions":9,"vwap":1163},"2025-07-25",42.374,{"date":1784,"open":1163,"high":1434,"low":1176,"close":1785,"change":1786,"percent_change":751,"volume":848,"transactions":9,"vwap":1785},"2025-07-24",42.412,-0.014,{"date":1788,"open":1169,"high":1670,"low":1255,"close":1789,"change":1790,"percent_change":372,"volume":695,"transactions":9,"vwap":1789},"2025-07-23",42.426,0.006,{"date":1792,"open":1159,"high":1261,"low":1793,"close":1434,"change":422,"percent_change":826,"volume":1302,"transactions":9,"vwap":1434},"2025-07-22",42.334,{"date":1795,"open":1796,"high":1181,"low":1292,"close":1203,"change":269,"percent_change":814,"volume":1797,"transactions":9,"vwap":1203},"2025-07-21",42.381,13100,{"date":1799,"open":1800,"high":1168,"low":1800,"close":1223,"change":422,"percent_change":826,"volume":1801,"transactions":9,"vwap":1223},"2025-07-18",42.219,1600,{"date":1803,"open":988,"high":987,"low":988,"close":989,"change":979,"percent_change":711,"volume":740,"transactions":9,"vwap":989},"2025-07-17",{"date":1805,"open":1000,"high":1338,"low":1566,"close":1806,"change":1018,"percent_change":505,"volume":927,"transactions":9,"vwap":1806},"2025-07-16",42.147,{"date":1808,"open":1809,"high":1810,"low":976,"close":1237,"change":353,"percent_change":972,"volume":1139,"transactions":9,"vwap":1237},"2025-07-15",42.172,42.176,{"date":1812,"open":1355,"high":1223,"low":1813,"close":1227,"change":882,"percent_change":269,"volume":1095,"transactions":9,"vwap":1227},"2025-07-14",42.143,{"date":1815,"open":1227,"high":1227,"low":963,"close":1348,"change":1816,"percent_change":1484,"volume":856,"transactions":9,"vwap":1348},"2025-07-11",-0.088,{"date":1818,"open":1150,"high":1222,"low":1819,"close":1372,"change":1583,"percent_change":482,"volume":1699,"transactions":9,"vwap":1372},"2025-07-10",42.204,{"date":1821,"open":1202,"high":1159,"low":1819,"close":994,"change":1822,"percent_change":1741,"volume":1823,"transactions":9,"vwap":994},"2025-07-09",0.157,14200,{"date":1825,"open":1571,"high":1202,"low":1826,"close":1826,"change":1827,"percent_change":229,"volume":1079,"transactions":9,"vwap":1826},"2025-07-08",42.118,-0.043,{"date":1829,"open":1325,"high":1325,"low":1381,"close":1381,"change":240,"percent_change":1062,"volume":927,"transactions":9,"vwap":1381},"2025-07-07",{"date":1831,"open":1168,"high":1832,"low":1168,"close":1832,"change":1833,"percent_change":1390,"volume":1834,"transactions":9,"vwap":1832},"2025-07-03",42.331,0.051,300,{"date":1836,"open":1236,"high":1217,"low":1236,"close":1217,"change":422,"percent_change":826,"volume":1757,"transactions":9,"vwap":1217},"2025-07-02",{"date":1838,"open":1222,"high":1267,"low":1004,"close":1202,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1202},"2025-07-01",-0.206,-0.49,9800,{"date":1843,"open":1159,"high":1291,"low":1168,"close":1844,"change":1845,"percent_change":146,"volume":1574,"transactions":9,"vwap":1844},"2025-06-30",42.416,0.159,{"date":1847,"open":1223,"high":1168,"low":1240,"close":1744,"change":1848,"percent_change":22,"volume":1218,"transactions":9,"vwap":1744},"2025-06-27",-0.016,{"date":1850,"open":1348,"high":1851,"low":1348,"close":1851,"change":1852,"percent_change":1124,"volume":1681,"transactions":9,"vwap":1851},"2025-06-26",42.273,0.174,{"date":1854,"open":998,"high":969,"low":1855,"close":1856,"change":971,"percent_change":972,"volume":752,"transactions":9,"vwap":1856},"2025-06-25",42.096001,42.098999,{"date":1858,"open":1348,"high":1859,"low":1348,"close":1859,"change":1860,"percent_change":270,"volume":1241,"transactions":9,"vwap":1859},"2025-06-24",42.162,0.094,{"date":1862,"open":1863,"high":1232,"low":962,"close":1864,"change":1865,"percent_change":909,"volume":1369,"transactions":9,"vwap":1864},"2025-06-23",41.991,42.068001,0.141,{"date":1867,"open":775,"high":1868,"low":847,"close":1869,"change":1100,"percent_change":151,"volume":1090,"transactions":9,"vwap":1869},"2025-06-20",41.928,41.927,{"date":1871,"open":762,"high":771,"low":1872,"close":1873,"change":1874,"percent_change":450,"volume":1699,"transactions":9,"vwap":1873},"2025-06-18",41.75,41.779,0.064,{"date":1876,"open":782,"high":782,"low":783,"close":783,"change":1877,"percent_change":240,"volume":927,"transactions":9,"vwap":783},"2025-06-17",-0.069,{"date":1879,"open":847,"high":847,"low":763,"close":1880,"change":1441,"percent_change":1741,"volume":699,"transactions":9,"vwap":1880},"2025-06-16",41.784,{"date":1882,"open":744,"high":744,"low":663,"close":502,"change":482,"percent_change":281,"volume":1707,"transactions":9,"vwap":502},"2025-06-13",{"date":1884,"open":1885,"high":756,"low":1885,"close":756,"change":1018,"percent_change":505,"volume":1886,"transactions":9,"vwap":756},"2025-06-12",41.712,600,{"date":1888,"open":1889,"high":762,"low":1890,"close":1890,"change":664,"percent_change":111,"volume":796,"transactions":9,"vwap":1890},"2025-06-11",41.751,41.708,{"date":1892,"open":702,"high":755,"low":502,"close":1893,"change":1894,"percent_change":606,"volume":1749,"transactions":9,"vwap":1893},"2025-06-10",41.713,0.076,{"date":1896,"open":750,"high":750,"low":501,"close":1897,"change":893,"percent_change":422,"volume":779,"transactions":9,"vwap":1897},"2025-06-09",41.637,{"date":1899,"open":812,"high":812,"low":738,"close":1900,"change":1901,"percent_change":837,"volume":786,"transactions":9,"vwap":1900},"2025-06-06",41.606,0.021,{"date":1903,"open":744,"high":755,"low":1904,"close":1904,"change":645,"percent_change":904,"volume":927,"transactions":9,"vwap":1904},"2025-06-05",41.585,{"date":1906,"open":743,"high":743,"low":743,"close":743,"change":381,"percent_change":382,"volume":543,"transactions":9,"vwap":743},"2025-06-04",{"date":1908,"open":663,"high":818,"low":651,"close":720,"change":1451,"percent_change":475,"volume":1532,"transactions":9,"vwap":720},"2025-06-03",{"date":1910,"open":538,"high":1911,"low":538,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-06-02",41.503,-0.306,-0.73,800,{"date":1916,"open":763,"high":1917,"low":762,"close":1917,"change":1918,"percent_change":1298,"volume":779,"transactions":9,"vwap":1917},"2025-05-30",41.809,0.012,{"date":1920,"open":763,"high":776,"low":763,"close":1921,"change":1389,"percent_change":1390,"volume":699,"transactions":9,"vwap":1921},"2025-05-29",41.797,{"date":1923,"open":749,"high":942,"low":738,"close":942,"change":1924,"percent_change":402,"volume":832,"transactions":9,"vwap":942},"2025-05-28",0.078,{"date":1926,"open":670,"high":1927,"low":670,"close":1927,"change":1928,"percent_change":65,"volume":1834,"transactions":9,"vwap":1927},"2025-05-27",41.667,0.373,{"date":1930,"open":1065,"high":1931,"low":569,"close":1932,"change":1933,"percent_change":354,"volume":838,"transactions":9,"vwap":1932},"2025-05-23",41.332,41.294,-0.067,{"date":1935,"open":1936,"high":681,"low":1936,"close":1937,"change":1938,"percent_change":298,"volume":1391,"transactions":9,"vwap":1937},"2025-05-22",41.319,41.361,-0.019,{"date":1940,"open":651,"high":651,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1095,"transactions":9,"vwap":1941},"2025-05-21",41.38,-0.275,-0.66,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":297,"volume":543,"transactions":9,"vwap":1947},"2025-05-20",41.629,41.655,-0.008,{"date":1950,"open":670,"high":1951,"low":670,"close":1951,"change":1952,"percent_change":482,"volume":1749,"transactions":9,"vwap":1951},"2025-05-19",41.663,-0.046,{"date":1954,"open":702,"high":755,"low":1955,"close":1956,"change":1011,"percent_change":270,"volume":1102,"transactions":9,"vwap":1956},"2025-05-16",41.621,41.709,{"date":1958,"open":1959,"high":1960,"low":407,"close":1960,"change":1273,"percent_change":690,"volume":1095,"transactions":9,"vwap":1960},"2025-05-15",41.559,41.617,{"date":1962,"open":783,"high":859,"low":1963,"close":1963,"change":682,"percent_change":683,"volume":1801,"transactions":9,"vwap":1963},"2025-05-14",41.641,{"date":1965,"open":702,"high":762,"low":750,"close":1966,"change":1967,"percent_change":1446,"volume":856,"transactions":9,"vwap":1966},"2025-05-13",41.736,0.111,{"date":1969,"open":398,"high":749,"low":398,"close":891,"change":1970,"percent_change":1971,"volume":1801,"transactions":9,"vwap":891},"2025-05-12",0.474,1.15,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1894,"percent_change":402,"volume":1976,"transactions":9,"vwap":1975},"2025-05-09",41.15,41.151,900,{"date":1978,"open":378,"high":378,"low":1979,"close":1980,"change":1918,"percent_change":1298,"volume":922,"transactions":9,"vwap":1980},"2025-05-08",41.060001,41.075001,{"date":1982,"open":1983,"high":1983,"low":1979,"close":1984,"change":694,"percent_change":106,"volume":1749,"transactions":9,"vwap":1984},"2025-05-07",41.12,41.063,{"date":1986,"open":1987,"high":1059,"low":1988,"close":1989,"change":549,"percent_change":298,"volume":786,"transactions":9,"vwap":1989},"2025-05-06",41.02,40.96,41.037998,{"date":1991,"open":1979,"high":1979,"low":1979,"close":1979,"change":482,"percent_change":308,"volume":543,"transactions":9,"vwap":1979},"2025-05-05",{"date":1993,"open":1994,"high":379,"low":1995,"close":379,"change":1996,"percent_change":1997,"volume":1051,"transactions":9,"vwap":379},"2025-05-02",41.049999,41.029999,0.223,0.54,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1478,"volume":1834,"transactions":9,"vwap":2000},"2025-05-01",40.947,-0.209,{"date":2003,"open":351,"high":379,"low":351,"close":2004,"change":1135,"percent_change":2005,"volume":1040,"transactions":9,"vwap":2004},"2025-04-30",41.156,-0.7,{"date":2007,"open":1065,"high":2008,"low":1065,"close":2008,"change":2009,"percent_change":2010,"volume":922,"transactions":9,"vwap":2008},"2025-04-29",41.446,0.096,0.23,{"date":2012,"open":578,"high":578,"low":619,"close":578,"change":2013,"percent_change":837,"volume":2014,"transactions":9,"vwap":578},"2025-04-28",0.019,18100,{"date":2016,"open":341,"high":520,"low":341,"close":2017,"change":2018,"percent_change":909,"volume":1749,"transactions":9,"vwap":2017},"2025-04-25",41.331,0.142,{"date":2020,"open":1059,"high":2021,"low":1059,"close":2021,"change":2022,"percent_change":2023,"volume":1031,"transactions":9,"vwap":2021},"2025-04-24",41.189,0.364,0.89,{"date":2025,"open":342,"high":342,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1031,"transactions":9,"vwap":2026},"2025-04-23",40.825,0.271,0.67,{"date":179,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":372,"volume":1976,"transactions":9,"vwap":2031},40.55,40.554,0.004]