[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPMB":3,"homepage-market-summary":29,"stock-historical-JPMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPMB","2026-10-05",{"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},"JPMorgan USD Emerging Markets Sovereign Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.4053,2.418,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},37.77,37.75,37.78,37.665,0.02,0.05,5263.174698,40.9,37.53,14218.783557179284,7.1,2181,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.5,12049,4397814.672852,0.32,"2025-04-23",[182,185,195,205,215,225,235,245,255,263,271,280,289,299,310,319,327,335,345,355,364,373,381,392,401,411,420,429,437,445,453,463,473,480,487,496,506,516,522,531,540,549,557,564,573,581,587,594,601,608,615,621,628,637,645,651,660,667,676,686,694,702,707,713,720,726,733,740,748,754,761,764,772,777,783,791,797,801,807,814,819,825,833,837,844,848,855,862,868,873,877,883,888,893,899,906,910,916,922,927,930,935,941,945,951,957,960,965,971,978,984,988,992,995,998,1002,1007,1012,1019,1021,1026,1032,1038,1043,1046,1051,1056,1062,1067,1072,1078,1084,1091,1097,1104,1110,1117,1123,1127,1133,1138,1143,1148,1154,1157,1159,1163,1169,1174,1178,1181,1188,1195,1202,1208,1212,1216,1222,1227,1232,1236,1240,1246,1253,1259,1265,1270,1275,1279,1285,1290,1293,1296,1301,1305,1309,1313,1317,1322,1326,1331,1337,1341,1345,1348,1353,1356,1360,1366,1369,1372,1377,1382,1387,1393,1399,1406,1412,1416,1422,1425,1429,1432,1437,1439,1444,1448,1454,1456,1460,1464,1469,1474,1476,1479,1482,1486,1491,1494,1496,1501,1504,1509,1511,1514,1518,1522,1526,1530,1535,1538,1542,1548,1553,1559,1563,1569,1574,1577,1582,1586,1590,1594,1599,1603,1607,1612,1617,1620,1623,1627,1630,1635,1639,1642,1646,1649,1653,1657,1660,1664,1669,1672,1674,1680,1682,1687,1689,1693,1697,1701,1705,1710,1714,1718,1721,1724,1729,1734,1738,1740,1744,1746,1749,1755,1758,1762,1765,1770,1772,1778,1783,1788,1790,1795,1797,1801,1805,1809,1814,1817,1823,1827,1830,1834,1839,1845,1852,1858,1864,1868,1873,1878,1883,1887,1890,1896,1902,1906,1911,1915,1919,1924,1929,1934,1939,1944,1949,1954,1958,1965,1972,1979,1986,1993,1998,2003,2011,2020,2025,2033,2037,2041,2046,2052,2059,2064,2067,2071,2076,2081,2086,2088,2092,2096,2100,2106,2111,2116,2122,2125,2128,2132,2136,2141],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},122,37.717,{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",37.81,37.85,37.7,-0.04,-0.11,12143.615765,197,37.7626,{"date":196,"open":197,"high":198,"low":25,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",37.76,37.8,37.79,-0.27,-0.71,7847.417566,144,37.687,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",38.27,38.02,38.06,-0.18,-0.47,9227.727287,96,38.0923,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",38.29,38.155,38.24,-0.0462,-0.12,38995.721061,112,38.2791,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",38.19,38.31,38.2862,-0.3164,-0.82,14620.188,140,38.2692,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",38.62,38.41,38.6026,-0.0274,-0.07,12169.5579,193,38.5512,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",38.82,38.615,38.63,-0.19,-0.49,10117.2929,119,38.7058,{"date":256,"open":257,"high":257,"low":247,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",39.17,-0.42,-1.07,19350.584174,176,38.8452,{"date":264,"open":265,"high":266,"low":257,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":203,"vwap":270},"2026-09-22",39.24,39.27,0.045,0.11,6584.222395,39.2138,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":179,"volume":277,"transactions":278,"vwap":279},"2026-09-21",39.16,39.2,39.195,0.125,3532.20288,104,39.1714,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":250,"volume":286,"transactions":287,"vwap":288},"2026-09-18",39.1,39.04,39.07,-0.075,5716.532325,92,39.0607,{"date":290,"open":282,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",39.15,39.0999,39.145,0.235,0.6,13664.981262,167,39.1301,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",38.96,39.02,38.89,38.91,0.0582,0.15,158150.446639,276,39.0029,{"date":311,"open":303,"high":303,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",38.84,38.8518,-0.1024,-0.26,7932.63147,93,38.8566,{"date":320,"open":304,"high":302,"low":321,"close":322,"change":323,"percent_change":315,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38.86,38.9542,-0.1018,6331.92236,143,38.9647,{"date":328,"open":329,"high":273,"low":330,"close":330,"change":331,"percent_change":190,"volume":332,"transactions":333,"vwap":334},"2026-09-11",39.12,39.056,-0.014,6183.7349,121,39.105,{"date":336,"open":337,"high":338,"low":339,"close":284,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",39.14,39.18,39.06,-0.299,-0.76,22966.766949,135,39.1358,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":210,"volume":352,"transactions":353,"vwap":354},"2026-09-09",39.41,39.4128,39.29,39.369,-0.0729,11539.429077,200,39.3593,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":221,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.48,39.43,39.4419,-0.0481,2005.930099,86,39.4527,{"date":365,"open":357,"high":366,"low":358,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",39.51,39.49,0.01,0.03,30881.181801,269,39.4503,{"date":374,"open":375,"high":376,"low":375,"close":357,"change":268,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",39.47,39.5,0.28,8254.675995,107,39.4841,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",39.38,39.39,39.36,39.37,0.0248,0.06,5251.499206,118,39.3816,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",39.42,39.3452,-0.2518,-0.64,3645.055531,85,39.3487,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":317,"vwap":410},"2026-08-31",39.595,39.61,39.58,39.597,-0.0863,-0.22,4133.985673,39.5968,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":408,"volume":417,"transactions":418,"vwap":419},"2026-08-28",39.76,39.8,39.6833,-0.0867,8525.684502,123,39.7597,{"date":421,"open":422,"high":423,"low":422,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",39.77,39.81,-0.03,-0.08,27350.3658,125,39.7971,{"date":430,"open":431,"high":414,"low":431,"close":414,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",39.75,-0.0206,-0.05,5427.0578,98,39.7786,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":390,"vwap":422},"2026-08-25",39.74,39.8206,39.7239,0.1856,0.47,4422.915978,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":388,"percent_change":306,"volume":450,"transactions":451,"vwap":452},"2026-08-24",39.59,39.69,39.635,6252.2785,148,39.6391,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",39.68,39.56,39.575,-0.055,-0.14,4897.598338,88,39.6201,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",39.63,39.66,39.62,-0.155,-0.39,62200.465434,102,39.6211,{"date":474,"open":431,"high":475,"low":431,"close":476,"change":276,"percent_change":179,"volume":477,"transactions":478,"vwap":479},"2026-08-19",39.82,39.785,300842.209377,387,39.7735,{"date":481,"open":482,"high":483,"low":482,"close":466,"change":368,"percent_change":369,"volume":484,"transactions":485,"vwap":486},"2026-08-18",39.57,39.67,74228.71224,487,39.6515,{"date":488,"open":489,"high":466,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",39.6599,39.65,-0.09,-0.23,2434.43484,64,39.6586,{"date":497,"open":498,"high":499,"low":500,"close":439,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",39.78,39.7801,39.7399,-0.085,-0.21,2860.5744,69,39.7523,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",39.765,39.83,39.825,0.16,0.4,2485.3854,54,39.8174,{"date":517,"open":483,"high":431,"low":518,"close":518,"change":519,"percent_change":511,"volume":520,"transactions":379,"vwap":521},"2026-08-12",39.665,0.065,4632.554416,39.7077,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",39.64,39.6,-0.005,-0.01,2739.482039,61,39.6346,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",39.715,39.605,-0.1266,-0.32,6024.449733,105,39.6717,{"date":541,"open":431,"high":413,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",39.7,39.7316,0.0916,0.23,3440.728023,71,39.7245,{"date":550,"open":455,"high":551,"low":467,"close":524,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",39.69452,-0.0691,-0.17,195986.8554,138,39.6884,{"date":558,"open":542,"high":559,"low":518,"close":560,"change":561,"percent_change":22,"volume":562,"transactions":399,"vwap":563},"2026-08-05",39.718109,39.7091,0.0184,9894.769506,39.7014,{"date":565,"open":466,"high":566,"low":466,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",39.7199,39.6907,0.2113,0.54,8271.17102,77,39.6881,{"date":574,"open":376,"high":575,"low":576,"close":577,"change":578,"percent_change":425,"volume":579,"transactions":333,"vwap":580},"2026-08-03",39.5199,39.46,39.4794,-0.0306,7483.1556,39.4829,{"date":582,"open":366,"high":583,"low":358,"close":366,"change":584,"percent_change":491,"volume":585,"transactions":50,"vwap":586},"2026-07-31",39.525,-0.0361,15717.569383,39.5067,{"date":588,"open":375,"high":589,"low":375,"close":589,"change":590,"percent_change":51,"volume":591,"transactions":592,"vwap":593},"2026-07-30",39.5461,0.0711,2549.236971,60,39.5194,{"date":595,"open":467,"high":467,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":571,"vwap":600},"2026-07-29",39.475,-0.2252,-0.57,3200.499881,39.5876,{"date":602,"open":466,"high":603,"low":466,"close":604,"change":605,"percent_change":166,"volume":606,"transactions":571,"vwap":607},"2026-07-28",39.72,39.7002,0.0802,3046.975801,39.7045,{"date":609,"open":466,"high":466,"low":457,"close":467,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",0.1157,0.29,3752.319316,59,39.6287,{"date":616,"open":376,"high":617,"low":358,"close":618,"change":619,"percent_change":369,"volume":620,"transactions":471,"vwap":375},"2026-07-24",39.54,39.5043,0.0138,24277.3016,{"date":622,"open":358,"high":447,"low":358,"close":623,"change":624,"percent_change":258,"volume":625,"transactions":626,"vwap":627},"2026-07-23",39.4905,-0.1646,6148.457073,82,39.4638,{"date":629,"open":455,"high":439,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",39.655,39.6551,-0.1399,-0.35,3679.45092,74,39.6836,{"date":638,"open":423,"high":639,"low":640,"close":641,"change":368,"percent_change":369,"volume":642,"transactions":643,"vwap":644},"2026-07-21",39.8194,39.7607,39.795,6964.346836,83,39.7948,{"date":646,"open":647,"high":647,"low":422,"close":476,"change":648,"percent_change":250,"volume":649,"transactions":435,"vwap":650},"2026-07-20",39.8609,-0.0747,10931.5506,39.8087,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":-6,"volume":658,"transactions":571,"vwap":659},"2026-07-17",39.885,39.92,39.855,39.8597,-0.0007,5274.965855,39.8943,{"date":661,"open":423,"high":662,"low":423,"close":663,"change":664,"percent_change":191,"volume":665,"transactions":529,"vwap":666},"2026-07-16",39.87,39.8604,-0.0446,1914.229416,39.84,{"date":668,"open":662,"high":669,"low":663,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",39.93,39.905,0.0752,0.19,3576.786737,73,39.8941,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",39.9,39.79,39.8298,0.0548,0.14,14935.525314,81,39.8702,{"date":687,"open":678,"high":678,"low":508,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",39.775,-0.235,-0.59,4134.13089,108,39.822,{"date":695,"open":696,"high":697,"low":698,"close":696,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":696},"2026-07-10",40.0099983,40.029999,39.96,0.04,0.1,13800,{"date":703,"open":704,"high":705,"low":704,"close":145,"change":388,"percent_change":306,"volume":706,"transactions":9,"vwap":145},"2026-07-09",39.91,40.018002,5200,{"date":708,"open":709,"high":704,"low":710,"close":704,"change":711,"percent_change":492,"volume":712,"transactions":9,"vwap":704},"2026-07-08",39.89,39.818,-0.092,19800,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":211,"volume":719,"transactions":9,"vwap":717},"2026-07-07",40.060001,40,40.0019989,-0.188,3300,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":70,"volume":725,"transactions":9,"vwap":723},"2026-07-06",40.14,40.19,0.085,60900,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":672,"volume":732,"transactions":9,"vwap":729},"2026-07-02",40.09,40.105,40.049999,0.078,5500,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":201,"volume":739,"transactions":9,"vwap":737},"2026-07-01",39.98,40.07,40.027,-0.287,3900,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",40.365,40.38,40.314,-0.061,-0.15,4700,{"date":749,"open":743,"high":750,"low":751,"close":752,"change":724,"percent_change":70,"volume":753,"transactions":9,"vwap":752},"2026-06-29",40.4,40.33,40.375,5100,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":527,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-26",40.329,40.34,40.29,-0.02,13100,{"date":762,"open":743,"high":750,"low":763,"close":763,"change":21,"percent_change":22,"volume":732,"transactions":9,"vwap":763},"2026-06-25",40.3,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":268,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-24",40.31,40.35,40.25,40.28,0.27,4400,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":191,"volume":739,"transactions":9,"vwap":775},"2026-06-23",40.21,40.17,-0.045,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":553,"percent_change":258,"volume":782,"transactions":9,"vwap":781},"2026-06-22",40.26,40.32,40.215,12700,{"date":784,"open":785,"high":786,"low":757,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-18",40.381,40.41,40.385,0.194,0.48,3000,{"date":792,"open":766,"high":750,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",40.191,-0.178,-0.44,7600,{"date":798,"open":743,"high":786,"low":757,"close":799,"change":800,"percent_change":-6,"volume":753,"transactions":9,"vwap":799},"2026-06-16",40.369,-0.001,{"date":802,"open":803,"high":750,"low":803,"close":804,"change":805,"percent_change":806,"volume":739,"transactions":9,"vwap":804},"2026-06-15",40.36,40.37,0.196,0.49,{"date":808,"open":722,"high":809,"low":810,"close":811,"change":812,"percent_change":388,"volume":813,"transactions":9,"vwap":811},"2026-06-12",40.2,40.11,40.174,0.024,2300,{"date":815,"open":678,"high":816,"low":662,"close":816,"change":817,"percent_change":161,"volume":818,"transactions":9,"vwap":816},"2026-06-11",40.15,0.351,5300,{"date":820,"open":666,"high":709,"low":821,"close":822,"change":823,"percent_change":536,"volume":824,"transactions":9,"vwap":822},"2026-06-10",39.791,39.799,-0.128,2900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":179,"volume":832,"transactions":9,"vwap":830},"2026-06-09",39.94,39.95,39.845,39.927,0.127,26900,{"date":834,"open":678,"high":678,"low":414,"close":414,"change":835,"percent_change":408,"volume":836,"transactions":9,"vwap":414},"2026-06-08",-0.087,13400,{"date":838,"open":828,"high":828,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",39.86,39.887,-0.253,-0.63,9000,{"date":845,"open":810,"high":846,"low":728,"close":722,"change":847,"percent_change":770,"volume":771,"transactions":9,"vwap":722},"2026-06-04",40.16,0.109,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":824,"transactions":9,"vwap":852},"2026-06-03",40.057999,39.994,40.030998,-0.151,-0.38,{"date":856,"open":846,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-02",40.182,40.13,0.132,0.33,20000,{"date":863,"open":697,"high":736,"low":864,"close":730,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":730},"2026-06-01",39.973,-0.208,-0.52,2100,{"date":869,"open":870,"high":758,"low":870,"close":871,"change":872,"percent_change":770,"volume":739,"transactions":9,"vwap":871},"2026-05-29",40.22,40.258,0.108,{"date":874,"open":735,"high":723,"low":698,"close":816,"change":875,"percent_change":377,"volume":876,"transactions":9,"vwap":816},"2026-05-28",0.113,22000,{"date":878,"open":697,"high":715,"low":879,"close":880,"change":881,"percent_change":882,"volume":824,"transactions":9,"vwap":880},"2026-05-27",40.014999,40.036999,0.152,0.38,{"date":884,"open":709,"high":704,"low":510,"close":653,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":653},"2026-05-26",0.218,0.55,1800,{"date":889,"open":466,"high":448,"low":524,"close":890,"change":891,"percent_change":70,"volume":892,"transactions":9,"vwap":890},"2026-05-22",39.667,0.083,2800,{"date":894,"open":376,"high":895,"low":376,"close":896,"change":897,"percent_change":527,"volume":898,"transactions":9,"vwap":896},"2026-05-21",39.602,39.584,-0.003,1200,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-20",39.33,39.587,0.292,0.74,3400,{"date":907,"open":385,"high":385,"low":349,"close":908,"change":689,"percent_change":690,"volume":909,"transactions":9,"vwap":908},"2026-05-19",39.295,6700,{"date":911,"open":912,"high":913,"low":375,"close":914,"change":458,"percent_change":459,"volume":915,"transactions":9,"vwap":914},"2026-05-18",39.511,39.55,39.53,13200,{"date":917,"open":456,"high":525,"low":456,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",39.585,-0.265,-0.66,4100,{"date":923,"open":654,"high":828,"low":924,"close":924,"change":925,"percent_change":388,"volume":926,"transactions":9,"vwap":924},"2026-05-14",39.85,0.022,4900,{"date":928,"open":839,"high":709,"low":423,"close":929,"change":711,"percent_change":492,"volume":905,"transactions":9,"vwap":929},"2026-05-13",39.828,{"date":931,"open":827,"high":827,"low":932,"close":654,"change":933,"percent_change":536,"volume":934,"transactions":9,"vwap":654},"2026-05-12",39.88,-0.13,13600,{"date":936,"open":728,"high":937,"low":730,"close":730,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":730},"2026-05-11",40.115,-0.1,-0.25,8300,{"date":942,"open":775,"high":723,"low":816,"close":816,"change":700,"percent_change":943,"volume":944,"transactions":9,"vwap":816},"2026-05-08",0.25,2600,{"date":946,"open":947,"high":947,"low":730,"close":730,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":730},"2026-05-07",40.27,-0.16,-0.4,6900,{"date":952,"open":953,"high":774,"low":953,"close":774,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":774},"2026-05-06",40.12,0.31,0.78,3100,{"date":958,"open":932,"high":698,"low":932,"close":678,"change":672,"percent_change":789,"volume":959,"transactions":9,"vwap":678},"2026-05-05",4500,{"date":961,"open":654,"high":654,"low":404,"close":962,"change":86,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-04",39.71,-0.6,38600,{"date":966,"open":967,"high":968,"low":669,"close":828,"change":969,"percent_change":970,"volume":701,"transactions":9,"vwap":828},"2026-05-01",39.961,40.035,-0.132,-0.33,{"date":972,"open":728,"high":973,"low":974,"close":975,"change":976,"percent_change":377,"volume":977,"transactions":9,"vwap":975},"2026-04-30",40.099998,40.040001,40.082001,0.111,1900,{"date":979,"open":974,"high":730,"low":980,"close":981,"change":982,"percent_change":983,"volume":790,"transactions":9,"vwap":981},"2026-04-29",39.965,39.971,-0.149,-0.37,{"date":985,"open":986,"high":858,"low":986,"close":953,"change":285,"percent_change":250,"volume":987,"transactions":9,"vwap":953},"2026-04-28",40.080002,8700,{"date":989,"open":774,"high":774,"low":846,"close":990,"change":458,"percent_change":459,"volume":991,"transactions":9,"vwap":990},"2026-04-27",40.195,4200,{"date":993,"open":809,"high":768,"low":809,"close":768,"change":700,"percent_change":943,"volume":994,"transactions":9,"vwap":768},"2026-04-24",1500,{"date":996,"open":947,"high":751,"low":974,"close":816,"change":553,"percent_change":258,"volume":997,"transactions":9,"vwap":816},"2026-04-23",4600,{"date":999,"open":767,"high":803,"low":947,"close":780,"change":1000,"percent_change":1001,"volume":991,"transactions":9,"vwap":780},"2026-04-22",0.12,0.3,{"date":1003,"open":803,"high":803,"low":809,"close":809,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":809},"2026-04-21",-0.145,-0.36,10500,{"date":1008,"open":786,"high":1009,"low":780,"close":1010,"change":1011,"percent_change":190,"volume":892,"transactions":9,"vwap":1010},"2026-04-20",40.439,40.345,-0.015,{"date":1013,"open":1014,"high":1015,"low":763,"close":803,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":803},"2026-04-17",40.39,40.465,0.26,0.65,42300,{"date":1020,"open":937,"high":816,"low":730,"close":973,"change":933,"percent_change":536,"volume":950,"transactions":9,"vwap":973},"2026-04-16",{"date":1022,"open":1023,"high":779,"low":870,"close":1023,"change":1024,"percent_change":746,"volume":1025,"transactions":9,"vwap":1023},"2026-04-15",40.23,-0.06,14200,{"date":1027,"open":1028,"high":757,"low":1028,"close":758,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":758},"2026-04-14",40.18,0.171,0.43,5900,{"date":1033,"open":932,"high":1034,"low":932,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-13",40.119,0.204,0.51,18500,{"date":1039,"open":735,"high":735,"low":839,"close":1040,"change":1041,"percent_change":368,"volume":1042,"transactions":9,"vwap":1040},"2026-04-10",39.915,0.005,6200,{"date":1044,"open":431,"high":735,"low":1045,"close":704,"change":511,"percent_change":512,"volume":934,"transactions":9,"vwap":704},"2026-04-09",39.73,{"date":1047,"open":678,"high":678,"low":431,"close":431,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":431},"2026-04-08",0.45,1.15,1100,{"date":1052,"open":1053,"high":1054,"low":337,"close":1054,"change":1055,"percent_change":699,"volume":1042,"transactions":9,"vwap":1054},"2026-04-07",39.28,39.3,0.014,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":369,"volume":997,"transactions":9,"vwap":1060},"2026-04-06",39.19,39.34,39.286,0.011,{"date":1063,"open":1064,"high":1054,"low":1064,"close":1065,"change":1066,"percent_change":700,"volume":909,"transactions":9,"vwap":1065},"2026-04-02",39.099998,39.275,0.038,{"date":1068,"open":274,"high":385,"low":274,"close":1069,"change":1070,"percent_change":190,"volume":1071,"transactions":9,"vwap":1069},"2026-04-01",39.237,-0.016,11700,{"date":1073,"open":337,"high":1074,"low":1064,"close":1075,"change":1076,"percent_change":1077,"volume":926,"transactions":9,"vwap":1075},"2026-03-31",39.31,39.253,0.399,1.03,{"date":1079,"open":1080,"high":1080,"low":312,"close":1081,"change":1082,"percent_change":268,"volume":1083,"transactions":9,"vwap":1081},"2026-03-30",38.99,38.854,0.044,11500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":408,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-27",38.93,38.79,38.81,-0.56,7000,{"date":1092,"open":349,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":892,"transactions":9,"vwap":1094},"2026-03-26",39.35,39.029999,-0.418,-1.06,{"date":1098,"open":1099,"high":1099,"low":386,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-25",39.45,39.448,0.338,0.86,10900,{"date":1105,"open":329,"high":274,"low":1106,"close":1107,"change":948,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-24",39.080002,39.11,-0.41,14400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":266,"change":115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":266},"2026-03-23",39.09,39.345,39.055,0.9,6000,{"date":1118,"open":1054,"high":1054,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-20",38.92,-0.597,-1.51,94400,{"date":1124,"open":901,"high":1125,"low":1054,"close":1125,"change":731,"percent_change":166,"volume":1126,"transactions":9,"vwap":1125},"2026-03-19",39.517,9100,{"date":1128,"open":524,"high":524,"low":1129,"close":1130,"change":1131,"percent_change":397,"volume":1132,"transactions":9,"vwap":1130},"2026-03-18",39.435,39.439,-0.256,26300,{"date":1134,"open":466,"high":603,"low":466,"close":1135,"change":1136,"percent_change":1137,"volume":861,"transactions":9,"vwap":1135},"2026-03-17",39.695,0.135,0.34,{"date":1139,"open":456,"high":1140,"low":1141,"close":456,"change":306,"percent_change":882,"volume":1142,"transactions":9,"vwap":456},"2026-03-16",39.625,39.555,53600,{"date":1144,"open":439,"high":439,"low":347,"close":347,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":347},"2026-03-13",-0.203,-0.51,23100,{"date":1149,"open":679,"high":423,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-12",39.613,-0.317,-0.79,11800,{"date":1155,"open":715,"high":973,"low":669,"close":669,"change":933,"percent_change":536,"volume":1156,"transactions":9,"vwap":669},"2026-03-11",16200,{"date":1158,"open":953,"high":768,"low":715,"close":715,"change":21,"percent_change":22,"volume":1037,"transactions":9,"vwap":715},"2026-03-10",{"date":1160,"open":448,"high":736,"low":466,"close":974,"change":1161,"percent_change":166,"volume":1162,"transactions":9,"vwap":974},"2026-03-09",0.081,10200,{"date":1164,"open":698,"high":730,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":813,"transactions":9,"vwap":1166},"2026-03-06",39.897,39.959,-0.271,-0.67,{"date":1170,"open":1023,"high":769,"low":1171,"close":1023,"change":221,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1023},"2026-03-05",40.167,-0.3,15100,{"date":1175,"open":769,"high":1176,"low":769,"close":767,"change":388,"percent_change":306,"volume":1177,"transactions":9,"vwap":767},"2026-03-04",40.418,18800,{"date":1179,"open":736,"high":780,"low":697,"close":758,"change":1180,"percent_change":251,"volume":1018,"transactions":9,"vwap":758},"2026-03-03",-0.2,{"date":1182,"open":750,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-03-02",40.49,40.378,-0.387,-0.95,6500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1000,"volume":1194,"transactions":9,"vwap":1192},"2026-02-27",40.78,40.89,40.877,0.047,11400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":491,"volume":1201,"transactions":9,"vwap":1199},"2026-02-26",40.86,40.76,40.83,-0.036,15400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":130,"volume":956,"transactions":9,"vwap":1206},"2026-02-25",40.82,40.87,40.866,0.036,{"date":1209,"open":1204,"high":1210,"low":1204,"close":1199,"change":1211,"percent_change":1211,"volume":739,"transactions":9,"vwap":1199},"2026-02-24",40.85,0,{"date":1213,"open":1204,"high":24,"low":1214,"close":1199,"change":699,"percent_change":700,"volume":1215,"transactions":9,"vwap":1199},"2026-02-23",40.81,12000,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":368,"percent_change":21,"volume":1221,"transactions":9,"vwap":1220},"2026-02-20",40.769,40.84,40.79,8600,{"date":1223,"open":1224,"high":1190,"low":1224,"close":1190,"change":1225,"percent_change":491,"volume":1226,"transactions":9,"vwap":1190},"2026-02-19",40.7,-0.038,4300,{"date":1228,"open":1220,"high":1210,"low":1220,"close":1229,"change":1230,"percent_change":388,"volume":1231,"transactions":9,"vwap":1229},"2026-02-18",40.818,0.023,5800,{"date":1233,"open":1204,"high":1219,"low":1198,"close":1234,"change":1235,"percent_change":51,"volume":861,"transactions":9,"vwap":1234},"2026-02-17",40.795,0.075,{"date":1237,"open":1224,"high":1199,"low":1224,"close":1238,"change":1082,"percent_change":268,"volume":1239,"transactions":9,"vwap":1238},"2026-02-13",40.72,17600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1016,"volume":1090,"transactions":9,"vwap":1244},"2026-02-12",40.6,40.73,40.676,0.106,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":527,"percent_change":759,"volume":1252,"transactions":9,"vwap":1251},"2026-02-11",40.54,40.589,40.52,40.57,3700,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":166,"volume":782,"transactions":9,"vwap":1257},"2026-02-10",40.55,40.61,40.58,0.08,{"date":1260,"open":757,"high":1250,"low":1261,"close":1262,"change":1263,"percent_change":682,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",40.332,40.5,0.055,7900,{"date":1266,"open":767,"high":1267,"low":767,"close":1268,"change":1000,"percent_change":1001,"volume":1269,"transactions":9,"vwap":1268},"2026-02-06",40.446,40.445,14600,{"date":1271,"open":947,"high":767,"low":947,"close":1272,"change":1273,"percent_change":1274,"volume":959,"transactions":9,"vwap":1272},"2026-02-05",40.325,0.07,0.17,{"date":1276,"open":769,"high":758,"low":1277,"close":1278,"change":812,"percent_change":388,"volume":1116,"transactions":9,"vwap":1278},"2026-02-04",40.24,40.255,{"date":1280,"open":1281,"high":769,"low":1282,"close":1283,"change":527,"percent_change":759,"volume":1284,"transactions":9,"vwap":1283},"2026-02-03",40.259,40.205,40.231,8500,{"date":1286,"open":1287,"high":758,"low":1288,"close":1288,"change":1289,"percent_change":251,"volume":921,"transactions":9,"vwap":1288},"2026-02-02",40.285,40.241,-0.198,{"date":1291,"open":786,"high":1292,"low":786,"close":1009,"change":1041,"percent_change":368,"volume":944,"transactions":9,"vwap":1009},"2026-01-30",40.44,{"date":1294,"open":1014,"high":1292,"low":1014,"close":1295,"change":897,"percent_change":527,"volume":1116,"transactions":9,"vwap":1295},"2026-01-29",40.434,{"date":1297,"open":1292,"high":1298,"low":743,"close":1299,"change":1300,"percent_change":221,"volume":1221,"transactions":9,"vwap":1299},"2026-01-28",40.45,40.437,-0.048,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":190,"percent_change":938,"volume":892,"transactions":9,"vwap":1304},"2026-01-27",40.495,40.485,{"date":1306,"open":1183,"high":1248,"low":1183,"close":1307,"change":267,"percent_change":268,"volume":1308,"transactions":9,"vwap":1307},"2026-01-26",40.525,9700,{"date":1310,"open":1298,"high":1262,"low":743,"close":1311,"change":369,"percent_change":1273,"volume":1312,"transactions":9,"vwap":1311},"2026-01-23",40.48,43800,{"date":1314,"open":743,"high":1315,"low":743,"close":1298,"change":1316,"percent_change":700,"volume":956,"transactions":9,"vwap":1298},"2026-01-22",40.47,0.039,{"date":1318,"open":1277,"high":1298,"low":1277,"close":1319,"change":1320,"percent_change":1321,"volume":1221,"transactions":9,"vwap":1319},"2026-01-21",40.411,0.251,0.62,{"date":1323,"open":816,"high":723,"low":722,"close":846,"change":1324,"percent_change":1325,"volume":934,"transactions":9,"vwap":846},"2026-01-20",-0.184,-0.46,{"date":1327,"open":1328,"high":1328,"low":757,"close":1329,"change":1330,"percent_change":948,"volume":959,"transactions":9,"vwap":1329},"2026-01-16",40.43,40.344,-0.063,{"date":1332,"open":1328,"high":1333,"low":803,"close":1334,"change":1335,"percent_change":682,"volume":1336,"transactions":9,"vwap":1334},"2026-01-15",40.46,40.407,0.057,26800,{"date":1338,"open":1339,"high":767,"low":766,"close":767,"change":1340,"percent_change":511,"volume":760,"transactions":9,"vwap":767},"2026-01-14",40.328,0.063,{"date":1342,"open":780,"high":780,"low":779,"close":1343,"change":1344,"percent_change":1024,"volume":753,"transactions":9,"vwap":1343},"2026-01-13",40.287,-0.023,{"date":1346,"open":1277,"high":803,"low":1277,"close":766,"change":1347,"percent_change":425,"volume":771,"transactions":9,"vwap":766},"2026-01-12",-0.031,{"date":1349,"open":947,"high":804,"low":779,"close":1350,"change":1351,"percent_change":1001,"volume":1352,"transactions":9,"vwap":1350},"2026-01-09",40.341,0.121,50300,{"date":1354,"open":1023,"high":1281,"low":870,"close":870,"change":425,"percent_change":1180,"volume":1355,"transactions":9,"vwap":870},"2026-01-08",6100,{"date":1357,"open":767,"high":1014,"low":758,"close":763,"change":1358,"percent_change":408,"volume":1359,"transactions":9,"vwap":763},"2026-01-07",-0.088,89300,{"date":1361,"open":780,"high":1362,"low":780,"close":1363,"change":1364,"percent_change":-6,"volume":1365,"transactions":9,"vwap":1363},"2026-01-06",40.42,40.388,-0.002,6800,{"date":1367,"open":767,"high":1362,"low":767,"close":1014,"change":22,"percent_change":1000,"volume":1368,"transactions":9,"vwap":1014},"2026-01-05",11600,{"date":1370,"open":750,"high":1328,"low":757,"close":757,"change":1371,"percent_change":1024,"volume":1226,"transactions":9,"vwap":757},"2026-01-02",-0.025,{"date":1373,"open":1298,"high":1183,"low":742,"close":742,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":742},"2025-12-31",-0.295,-0.73,19000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1379,"change":759,"percent_change":433,"volume":1194,"transactions":9,"vwap":1379},"2025-12-30",40.66,40.74,40.64,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1385,"change":267,"percent_change":268,"volume":1226,"transactions":9,"vwap":1385},"2025-12-29",40.65,40.68,40.626,{"date":1388,"open":1385,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1024,"volume":892,"transactions":9,"vwap":1391},"2025-12-26",40.69,40.615,40.635,-0.024,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":70,"volume":1398,"transactions":9,"vwap":1396},"2025-12-24",40.62,40.659,0.084,1600,{"date":1400,"open":1401,"high":1402,"low":1262,"close":1403,"change":1404,"percent_change":699,"volume":1405,"transactions":9,"vwap":1403},"2025-12-23",40.51,40.59,40.575,0.015,2500,{"date":1407,"open":1408,"high":1402,"low":1409,"close":1408,"change":1410,"percent_change":1258,"volume":1411,"transactions":9,"vwap":1408},"2025-12-22",40.56,40.53,0.034,6300,{"date":1413,"open":1250,"high":1251,"low":1311,"close":1414,"change":1392,"percent_change":1024,"volume":1415,"transactions":9,"vwap":1414},"2025-12-19",40.526,14300,{"date":1417,"open":1401,"high":1418,"low":1419,"close":1255,"change":306,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1255},"2025-12-18",40.554,40.451,0.37,1300,{"date":1423,"open":1362,"high":1362,"low":1424,"close":750,"change":491,"percent_change":408,"volume":997,"transactions":9,"vwap":750},"2025-12-17",40.372,{"date":1426,"open":1328,"high":1427,"low":1328,"close":1183,"change":1428,"percent_change":130,"volume":1006,"transactions":9,"vwap":1183},"2025-12-16",40.515,0.035,{"date":1430,"open":1183,"high":1183,"low":1298,"close":1431,"change":1410,"percent_change":1258,"volume":892,"transactions":9,"vwap":1431},"2025-12-15",40.455,{"date":1433,"open":743,"high":1328,"low":743,"close":1434,"change":1435,"percent_change":22,"volume":1436,"transactions":9,"vwap":1434},"2025-12-12",40.421,0.021,9500,{"date":1438,"open":786,"high":1298,"low":743,"close":750,"change":369,"percent_change":1273,"volume":771,"transactions":9,"vwap":750},"2025-12-11",{"date":1440,"open":1441,"high":804,"low":1441,"close":804,"change":1442,"percent_change":1420,"volume":1443,"transactions":9,"vwap":804},"2025-12-10",40.197,0.148,6600,{"date":1445,"open":768,"high":768,"low":723,"close":1446,"change":1447,"percent_change":191,"volume":887,"transactions":9,"vwap":1446},"2025-12-09",40.222,-0.043,{"date":1449,"open":786,"high":786,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-08",40.265,-0.195,-0.48,3500,{"date":1455,"open":1255,"high":1255,"low":1333,"close":1333,"change":1300,"percent_change":221,"volume":1443,"transactions":9,"vwap":1333},"2025-12-05",{"date":1457,"open":1333,"high":1250,"low":1333,"close":1458,"change":1459,"percent_change":250,"volume":790,"transactions":9,"vwap":1458},"2025-12-04",40.508,-0.078,{"date":1461,"open":1311,"high":1402,"low":1311,"close":1462,"change":1463,"percent_change":611,"volume":892,"transactions":9,"vwap":1462},"2025-12-03",40.586,0.116,{"date":1465,"open":780,"high":1315,"low":780,"close":1315,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1315},"2025-12-02",0.178,0.44,2700,{"date":1470,"open":1014,"high":1014,"low":1471,"close":1471,"change":1472,"percent_change":341,"volume":1473,"transactions":9,"vwap":1471},"2025-12-01",40.292,-0.308,2000,{"date":1475,"open":1257,"high":1242,"low":1251,"close":1242,"change":527,"percent_change":759,"volume":813,"transactions":9,"vwap":1242},"2025-11-28",{"date":1477,"open":1262,"high":1256,"low":1262,"close":1256,"change":268,"percent_change":770,"volume":1478,"transactions":9,"vwap":1256},"2025-11-26",1700,{"date":1480,"open":1333,"high":1250,"low":1362,"close":1262,"change":369,"percent_change":1273,"volume":1481,"transactions":9,"vwap":1262},"2025-11-25",33300,{"date":1483,"open":1292,"high":1484,"low":1328,"close":1315,"change":1428,"percent_change":130,"volume":1485,"transactions":9,"vwap":1315},"2025-11-24",40.484,4800,{"date":1487,"open":743,"high":1333,"low":803,"close":1488,"change":130,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-21",40.435,0.22,8100,{"date":1492,"open":1315,"high":1315,"low":1010,"close":1010,"change":776,"percent_change":191,"volume":1493,"transactions":9,"vwap":1010},"2025-11-20",9200,{"date":1495,"open":786,"high":1298,"low":1014,"close":1014,"change":331,"percent_change":424,"volume":753,"transactions":9,"vwap":1014},"2025-11-19",{"date":1497,"open":1328,"high":1328,"low":787,"close":1498,"change":1499,"percent_change":527,"volume":1500,"transactions":9,"vwap":1498},"2025-11-18",40.404,-0.006,2400,{"date":1502,"open":803,"high":1401,"low":803,"close":786,"change":1273,"percent_change":1274,"volume":1503,"transactions":9,"vwap":786},"2025-11-17",173700,{"date":1505,"open":1506,"high":1507,"low":763,"close":757,"change":776,"percent_change":191,"volume":1508,"transactions":9,"vwap":757},"2025-11-14",40.362,40.396,67600,{"date":1510,"open":1401,"high":1401,"low":787,"close":787,"change":459,"percent_change":633,"volume":1473,"transactions":9,"vwap":787},"2025-11-13",{"date":1512,"open":1262,"high":1248,"low":1315,"close":1307,"change":1513,"percent_change":759,"volume":956,"transactions":9,"vwap":1307},"2025-11-12",-0.009,{"date":1515,"open":1328,"high":1516,"low":1328,"close":1516,"change":1517,"percent_change":1016,"volume":944,"transactions":9,"vwap":1516},"2025-11-11",40.534,0.107,{"date":1519,"open":743,"high":1520,"low":1184,"close":1520,"change":1521,"percent_change":943,"volume":898,"transactions":9,"vwap":1520},"2025-11-10",40.427,0.099,{"date":1523,"open":769,"high":1339,"low":769,"close":1339,"change":1524,"percent_change":425,"volume":1525,"transactions":9,"vwap":1339},"2025-11-07",-0.032,64200,{"date":1527,"open":767,"high":1362,"low":757,"close":803,"change":1528,"percent_change":882,"volume":1529,"transactions":9,"vwap":803},"2025-11-06",0.153,14700,{"date":1531,"open":763,"high":1532,"low":1028,"close":1533,"change":823,"percent_change":536,"volume":1534,"transactions":9,"vwap":1533},"2025-11-05",40.318,40.207,10300,{"date":1536,"open":757,"high":787,"low":1537,"close":1537,"change":285,"percent_change":250,"volume":1500,"transactions":9,"vwap":1537},"2025-11-04",40.335,{"date":1539,"open":1255,"high":1255,"low":786,"close":786,"change":1540,"percent_change":85,"volume":1541,"transactions":9,"vwap":786},"2025-11-03",-0.325,13300,{"date":1543,"open":1544,"high":1190,"low":141,"close":1545,"change":1546,"percent_change":1489,"volume":1547,"transactions":9,"vwap":1545},"2025-10-31",40.75,40.735,0.089,13500,{"date":1549,"open":1380,"high":1380,"low":1550,"close":1551,"change":1552,"percent_change":408,"volume":1231,"transactions":9,"vwap":1551},"2025-10-30",40.645,40.646,-0.091,{"date":1554,"open":1197,"high":1191,"low":1555,"close":1556,"change":1557,"percent_change":200,"volume":1558,"transactions":9,"vwap":1556},"2025-10-29",40.719,40.737,-0.109,12400,{"date":1560,"open":1214,"high":1205,"low":1214,"close":1561,"change":1562,"percent_change":425,"volume":905,"transactions":9,"vwap":1561},"2025-10-28",40.846,-0.033,{"date":1564,"open":1220,"high":24,"low":1565,"close":1566,"change":1567,"percent_change":1030,"volume":1568,"transactions":9,"vwap":1566},"2025-10-27",40.739,40.879,0.175,27600,{"date":1570,"open":1380,"high":1380,"low":1571,"close":1572,"change":1573,"percent_change":179,"volume":944,"transactions":9,"vwap":1572},"2025-10-24",40.695,40.704,0.129,{"date":1575,"open":1257,"high":1224,"low":1251,"close":1403,"change":1459,"percent_change":250,"volume":1576,"transactions":9,"vwap":1403},"2025-10-23",20300,{"date":1578,"open":1579,"high":1243,"low":1384,"close":1580,"change":1581,"percent_change":933,"volume":1500,"transactions":9,"vwap":1580},"2025-10-22",40.71,40.653,-0.052,{"date":1583,"open":1395,"high":1380,"low":1395,"close":1584,"change":1585,"percent_change":377,"volume":1398,"transactions":9,"vwap":1584},"2025-10-21",40.705,0.115,{"date":1587,"open":1250,"high":1588,"low":1250,"close":1402,"change":1589,"percent_change":179,"volume":1468,"transactions":9,"vwap":1402},"2025-10-20",40.593,0.13,{"date":1591,"open":786,"high":1183,"low":803,"close":1333,"change":1592,"percent_change":21,"volume":1593,"transactions":9,"vwap":1333},"2025-10-17",0.007,14900,{"date":1595,"open":804,"high":1183,"low":804,"close":1596,"change":1597,"percent_change":1489,"volume":1598,"transactions":9,"vwap":1596},"2025-10-16",40.453,0.087,13000,{"date":1600,"open":780,"high":1298,"low":766,"close":1601,"change":1602,"percent_change":954,"volume":909,"transactions":9,"vwap":1601},"2025-10-15",40.366,0.126,{"date":1604,"open":974,"high":1277,"low":974,"close":1277,"change":1605,"percent_change":1589,"volume":1606,"transactions":9,"vwap":1277},"2025-10-14",0.053,14100,{"date":1608,"open":728,"high":1609,"low":974,"close":1609,"change":1610,"percent_change":569,"volume":1611,"transactions":9,"vwap":1609},"2025-10-13",40.187,0.214,5400,{"date":1613,"open":1614,"high":715,"low":475,"close":864,"change":1615,"percent_change":866,"volume":1616,"transactions":9,"vwap":864},"2025-10-10",39.951,-0.207,12600,{"date":1618,"open":774,"high":774,"low":953,"close":1028,"change":425,"percent_change":1180,"volume":1619,"transactions":9,"vwap":1028},"2025-10-09",40000,{"date":1621,"open":766,"high":750,"low":779,"close":779,"change":1622,"percent_change":268,"volume":915,"transactions":9,"vwap":779},"2025-10-08",0.043,{"date":1624,"open":774,"high":871,"low":774,"close":1625,"change":1626,"percent_change":1211,"volume":977,"transactions":9,"vwap":1625},"2025-10-07",40.217,0.002,{"date":1628,"open":774,"high":1629,"low":774,"close":781,"change":458,"percent_change":459,"volume":1473,"transactions":9,"vwap":781},"2025-10-06",40.236,{"date":1631,"open":780,"high":767,"low":1632,"close":947,"change":1633,"percent_change":1024,"volume":1634,"transactions":9,"vwap":947},"2025-10-03",40.269,-0.026,28500,{"date":1636,"open":1023,"high":766,"low":1625,"close":1637,"change":1638,"percent_change":527,"volume":867,"transactions":9,"vwap":1637},"2025-10-02",40.296,-0.004,{"date":1640,"open":809,"high":763,"low":809,"close":763,"change":1641,"percent_change":459,"volume":1355,"transactions":9,"vwap":763},"2025-10-01",-0.058,{"date":1643,"open":751,"high":750,"low":751,"close":1644,"change":1645,"percent_change":759,"volume":1478,"transactions":9,"vwap":1644},"2025-09-30",40.358,-0.007,{"date":1647,"open":780,"high":1014,"low":780,"close":742,"change":1648,"percent_change":166,"volume":719,"transactions":9,"vwap":742},"2025-09-29",0.079,{"date":1650,"open":779,"high":763,"low":779,"close":1651,"change":1652,"percent_change":388,"volume":1473,"transactions":9,"vwap":1651},"2025-09-26",40.286,0.026,{"date":1654,"open":779,"high":763,"low":1655,"close":779,"change":1656,"percent_change":86,"volume":1478,"transactions":9,"vwap":779},"2025-09-25",40.235,-0.095,{"date":1658,"open":743,"high":787,"low":757,"close":1659,"change":433,"percent_change":221,"volume":1473,"transactions":9,"vwap":1659},"2025-09-24",40.355,{"date":1661,"open":757,"high":786,"low":769,"close":1662,"change":700,"percent_change":943,"volume":1663,"transactions":9,"vwap":1662},"2025-09-23",40.405,11100,{"date":1665,"open":1666,"high":757,"low":1667,"close":1666,"change":1668,"percent_change":86,"volume":997,"transactions":9,"vwap":1666},"2025-09-22",40.305,40.232,-0.096,{"date":1670,"open":757,"high":786,"low":758,"close":1671,"change":1207,"percent_change":130,"volume":1109,"transactions":9,"vwap":1671},"2025-09-19",40.401,{"date":1673,"open":750,"high":1015,"low":780,"close":742,"change":1552,"percent_change":408,"volume":1355,"transactions":9,"vwap":742},"2025-09-18",{"date":1675,"open":1409,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1211,"volume":1679,"transactions":9,"vwap":1677},"2025-09-17",40.63,40.456,0.001,18400,{"date":1681,"open":1328,"high":1408,"low":1362,"close":1431,"change":759,"percent_change":433,"volume":790,"transactions":9,"vwap":1431},"2025-09-16",{"date":1683,"open":1684,"high":1251,"low":1684,"close":1685,"change":268,"percent_change":770,"volume":1686,"transactions":9,"vwap":1685},"2025-09-15",40.425,40.475,7400,{"date":1688,"open":804,"high":804,"low":1261,"close":742,"change":424,"percent_change":241,"volume":994,"transactions":9,"vwap":742},"2025-09-12",{"date":1690,"open":758,"high":1333,"low":758,"close":1691,"change":1692,"percent_change":1016,"volume":977,"transactions":9,"vwap":1691},"2025-09-11",40.395,0.105,{"date":1694,"open":736,"high":758,"low":968,"close":758,"change":1695,"percent_change":1696,"volume":1252,"transactions":9,"vwap":758},"2025-09-10",0.245,0.61,{"date":1698,"open":974,"high":1699,"low":696,"close":1700,"change":1011,"percent_change":190,"volume":959,"transactions":9,"vwap":1700},"2025-09-09",40.047001,40.044998,{"date":1702,"open":1703,"high":715,"low":1703,"close":715,"change":1704,"percent_change":1016,"volume":174,"transactions":9,"vwap":715},"2025-09-08",40.00099945,0.104,{"date":1706,"open":704,"high":1707,"low":704,"close":1707,"change":1708,"percent_change":105,"volume":1709,"transactions":9,"vwap":1707},"2025-09-05",39.956,0.289,800,{"date":1711,"open":403,"high":890,"low":1712,"close":890,"change":1713,"percent_change":115,"volume":991,"transactions":9,"vwap":890},"2025-09-04",39.592,0.138,{"date":1715,"open":366,"high":617,"low":376,"close":1716,"change":1717,"percent_change":1001,"volume":997,"transactions":9,"vwap":1716},"2025-09-03",39.529,0.119,{"date":1719,"open":1074,"high":358,"low":1054,"close":347,"change":1167,"percent_change":1720,"volume":1365,"transactions":9,"vwap":347},"2025-09-02",-0.68,{"date":1722,"open":490,"high":962,"low":490,"close":1723,"change":1300,"percent_change":221,"volume":796,"transactions":9,"vwap":1723},"2025-08-29",39.681,{"date":1725,"open":918,"high":1726,"low":918,"close":1726,"change":1727,"percent_change":1728,"volume":898,"transactions":9,"vwap":1726},"2025-08-28",39.729,0.224,0.57,{"date":1730,"open":576,"high":914,"low":1731,"close":1732,"change":433,"percent_change":933,"volume":1733,"transactions":9,"vwap":1732},"2025-08-27",39.419,39.505,1400,{"date":1735,"open":376,"high":456,"low":1736,"close":1141,"change":1011,"percent_change":190,"volume":1737,"transactions":9,"vwap":1141},"2025-08-26",39.465,9800,{"date":1739,"open":456,"high":447,"low":456,"close":482,"change":425,"percent_change":1180,"volume":1398,"transactions":9,"vwap":482},"2025-08-25",{"date":1741,"open":347,"high":1742,"low":347,"close":490,"change":1001,"percent_change":1743,"volume":1473,"transactions":9,"vwap":490},"2025-08-22",39.673,0.76,{"date":1745,"open":347,"high":347,"low":1093,"close":1093,"change":459,"percent_change":633,"volume":1050,"transactions":9,"vwap":1093},"2025-08-21",{"date":1747,"open":357,"high":914,"low":1099,"close":367,"change":776,"percent_change":191,"volume":1748,"transactions":9,"vwap":367},"2025-08-20",7700,{"date":1750,"open":1751,"high":456,"low":1752,"close":1753,"change":1754,"percent_change":388,"volume":1500,"transactions":9,"vwap":1753},"2025-08-19",39.559,39.52,39.535,0.025,{"date":1756,"open":617,"high":617,"low":1757,"close":366,"change":1652,"percent_change":1273,"volume":1453,"transactions":9,"vwap":366},"2025-08-18",39.495,{"date":1759,"open":1752,"high":1753,"low":375,"close":1760,"change":1761,"percent_change":553,"volume":1611,"transactions":9,"vwap":1760},"2025-08-15",39.484,-0.066,{"date":1763,"open":482,"high":482,"low":913,"close":913,"change":1764,"percent_change":250,"volume":892,"transactions":9,"vwap":913},"2025-08-14",-0.074,{"date":1766,"open":456,"high":466,"low":456,"close":1767,"change":1768,"percent_change":1467,"volume":1769,"transactions":9,"vwap":1767},"2025-08-13",39.624,0.174,7800,{"date":1771,"open":383,"high":1099,"low":383,"close":1099,"change":1717,"percent_change":1001,"volume":1468,"transactions":9,"vwap":1099},"2025-08-12",{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":511,"volume":1500,"transactions":9,"vwap":1776},"2025-08-11",39.32,39.386,39.331,0.064,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1061,"percent_change":369,"volume":921,"transactions":9,"vwap":1781},"2025-08-08",39.26,39.267,39.25,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1435,"percent_change":22,"volume":1269,"transactions":9,"vwap":1787},"2025-08-07",39.306,39.235,39.256,{"date":1789,"open":257,"high":1786,"low":257,"close":1786,"change":1678,"percent_change":1211,"volume":1421,"transactions":9,"vwap":1786},"2025-08-06",{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":800,"percent_change":-6,"volume":174,"transactions":9,"vwap":1794},"2025-08-05",39.245,39.23,39.234,{"date":1796,"open":273,"high":265,"low":273,"close":1786,"change":1567,"percent_change":1048,"volume":719,"transactions":9,"vwap":1786},"2025-08-04",{"date":1798,"open":1799,"high":284,"low":1799,"close":1800,"change":433,"percent_change":933,"volume":1733,"transactions":9,"vwap":1800},"2025-08-01",38.975,39.060001,{"date":1802,"open":1803,"high":1803,"low":1107,"close":1107,"change":1804,"percent_change":369,"volume":887,"transactions":9,"vwap":1107},"2025-07-31",39.201,0.013,{"date":1806,"open":291,"high":338,"low":1807,"close":1807,"change":1808,"percent_change":315,"volume":1252,"transactions":9,"vwap":1807},"2025-07-30",39.097,-0.103,{"date":1810,"open":1811,"high":274,"low":1811,"close":274,"change":1812,"percent_change":1420,"volume":1813,"transactions":9,"vwap":274},"2025-07-29",39.13,0.144,4000,{"date":1815,"open":1816,"high":284,"low":1094,"close":330,"change":1513,"percent_change":759,"volume":790,"transactions":9,"vwap":330},"2025-07-28",39.040001,{"date":1818,"open":1080,"high":1819,"low":1820,"close":1821,"change":1585,"percent_change":1001,"volume":1822,"transactions":9,"vwap":1821},"2025-07-25",39.073002,38.98,39.064999,5000,{"date":1824,"open":1086,"high":1825,"low":1086,"close":1826,"change":424,"percent_change":425,"volume":1485,"transactions":9,"vwap":1826},"2025-07-24",39.0099983,38.95,{"date":1828,"open":1820,"high":1829,"low":301,"close":1820,"change":1404,"percent_change":699,"volume":771,"transactions":9,"vwap":1820},"2025-07-23",39,{"date":1831,"open":1832,"high":1825,"low":1832,"close":1833,"change":1351,"percent_change":954,"volume":867,"transactions":9,"vwap":1833},"2025-07-22",38.9,38.965,{"date":1835,"open":321,"high":1080,"low":1836,"close":1836,"change":1837,"percent_change":115,"volume":1838,"transactions":9,"vwap":1836},"2025-07-21",38.844,0.134,3800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1521,"percent_change":1016,"volume":1593,"transactions":9,"vwap":1844},"2025-07-18",38.69,38.76,38.645,38.71,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1273,"volume":1851,"transactions":9,"vwap":1849},"2025-07-17",38.58,38.644,38.611,0.028,3600,{"date":1853,"open":1847,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":21,"volume":1813,"transactions":9,"vwap":1856},"2025-07-16",38.61,38.53,38.583,0.009,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":200,"volume":977,"transactions":9,"vwap":1862},"2025-07-15",38.73,38.55,38.574,-0.106,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1230,"percent_change":388,"volume":1709,"transactions":9,"vwap":1867},"2025-07-14",38.66,38.68,{"date":1869,"open":1870,"high":1870,"low":249,"close":1871,"change":1872,"percent_change":1325,"volume":760,"transactions":9,"vwap":1871},"2025-07-11",38.75,38.657,-0.179,{"date":1874,"open":1088,"high":1875,"low":1870,"close":1876,"change":1877,"percent_change":433,"volume":944,"transactions":9,"vwap":1876},"2025-07-10",38.85,38.836,-0.021,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1696,"volume":1851,"transactions":9,"vwap":1881},"2025-07-09",38.72,38.857,0.237,{"date":1884,"open":1885,"high":1885,"low":1886,"close":237,"change":933,"percent_change":140,"volume":753,"transactions":9,"vwap":237},"2025-07-08",38.65,38.6,{"date":1888,"open":1875,"high":1875,"low":1870,"close":1870,"change":1889,"percent_change":1108,"volume":719,"transactions":9,"vwap":1870},"2025-07-07",-0.161,{"date":1891,"open":1892,"high":1893,"low":247,"close":1894,"change":1895,"percent_change":672,"volume":926,"transactions":9,"vwap":1894},"2025-07-03",38.83,38.97,38.911,0.073,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1392,"percent_change":1024,"volume":1901,"transactions":9,"vwap":1899},"2025-07-02",38.78,38.838,38.77,14500,{"date":1903,"open":1875,"high":303,"low":1088,"close":1904,"change":1905,"percent_change":315,"volume":1611,"transactions":9,"vwap":1904},"2025-07-01",38.862,-0.102,{"date":1907,"open":321,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":100,"volume":1500,"transactions":9,"vwap":1908},"2025-06-30",38.964,38.831,0.216,{"date":1912,"open":1913,"high":247,"low":1913,"close":1914,"change":897,"percent_change":527,"volume":1686,"transactions":9,"vwap":1914},"2025-06-27",38.7,38.748,{"date":1916,"open":1867,"high":1917,"low":1866,"close":1917,"change":1918,"percent_change":672,"volume":753,"transactions":9,"vwap":1917},"2025-06-26",38.751,0.072,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":776,"percent_change":221,"volume":790,"transactions":9,"vwap":1922},"2025-06-25",38.64,38.679,38.552,{"date":1925,"open":1926,"high":1870,"low":1926,"close":1927,"change":1928,"percent_change":1696,"volume":1851,"transactions":9,"vwap":1927},"2025-06-24",38.54,38.724,0.234,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":130,"percent_change":545,"volume":940,"transactions":9,"vwap":1933},"2025-06-23",38.39,38.515,38.49,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":388,"percent_change":511,"volume":905,"transactions":9,"vwap":1938},"2025-06-20",38.35,38.409,38.4,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":331,"percent_change":190,"volume":1485,"transactions":9,"vwap":1943},"2025-06-18",38.42,38.317,38.34,{"date":1945,"open":1946,"high":1938,"low":1947,"close":1948,"change":1207,"percent_change":130,"volume":1269,"transactions":9,"vwap":1948},"2025-06-17",38.38,38.33,38.354,{"date":1950,"open":1938,"high":1951,"low":1952,"close":1953,"change":1066,"percent_change":700,"volume":1398,"transactions":9,"vwap":1953},"2025-06-16",38.401,38.3,38.318,{"date":1955,"open":1956,"high":1956,"low":227,"close":1957,"change":1180,"percent_change":866,"volume":732,"transactions":9,"vwap":1957},"2025-06-13",38.36,38.28,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1000,"volume":1500,"transactions":9,"vwap":1963},"2025-06-12",38.45,38.497,38.43,38.48,0.048,{"date":1966,"open":1967,"high":1960,"low":1968,"close":1969,"change":1970,"percent_change":954,"volume":1971,"transactions":9,"vwap":1969},"2025-06-11",38.372,38.37,38.432,0.118,13900,{"date":1973,"open":1957,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":959,"transactions":9,"vwap":1976},"2025-06-10",38.335,38.239,38.314,0.149,0.39,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1258,"volume":1985,"transactions":9,"vwap":1983},"2025-06-09",38.13,38.23,38.165,0.032,7200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1200,"percent_change":491,"volume":1992,"transactions":9,"vwap":1991},"2025-06-06",38.14,38.17,38.12,38.133,18900,{"date":1994,"open":217,"high":217,"low":1995,"close":1995,"change":1996,"percent_change":250,"volume":1997,"transactions":9,"vwap":1995},"2025-06-05",38.169,-0.071,7100,{"date":1999,"open":2000,"high":217,"low":2001,"close":219,"change":2002,"percent_change":806,"volume":926,"transactions":9,"vwap":219},"2025-06-04",38.2,38.189,0.185,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":943,"volume":2010,"transactions":9,"vwap":2008},"2025-06-03",38.040001,38.07,38,38.055,0.095,16700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-02",37.94,37.97,37.84,37.96,-0.248,-0.65,48300,{"date":2021,"open":1981,"high":2022,"low":1981,"close":2023,"change":519,"percent_change":1274,"volume":2024,"transactions":9,"vwap":2023},"2025-05-30",38.21,38.208,15600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1137,"volume":2032,"transactions":9,"vwap":2030},"2025-05-29",38.15,38.18,38.09,38.143,0.131,8900,{"date":2034,"open":2006,"high":2006,"low":2035,"close":2036,"change":1358,"percent_change":492,"volume":1194,"transactions":9,"vwap":2036},"2025-05-28",37.99,38.012001,{"date":2038,"open":2007,"high":2039,"low":2040,"close":2039,"change":860,"percent_change":44,"volume":867,"transactions":9,"vwap":2039},"2025-05-27",38.099998,37.98,{"date":2042,"open":188,"high":2043,"low":2044,"close":17,"change":1562,"percent_change":491,"volume":2045,"transactions":9,"vwap":17},"2025-05-23",37.87,37.65,41700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":276,"percent_change":860,"volume":824,"transactions":9,"vwap":2051},"2025-05-22",37.69,37.804,37.651,37.803,{"date":2053,"open":2043,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1252,"transactions":9,"vwap":2056},"2025-05-21",37.93,37.67,37.678,-0.327,-0.86,{"date":2060,"open":2061,"high":2006,"low":2062,"close":2063,"change":1404,"percent_change":699,"volume":959,"transactions":9,"vwap":2063},"2025-05-20",38.029999,37.995,38.0050011,{"date":2065,"open":2066,"high":2061,"low":2066,"close":2035,"change":1459,"percent_change":1180,"volume":1116,"transactions":9,"vwap":2035},"2025-05-19",37.86,{"date":2068,"open":2039,"high":2039,"low":2035,"close":2069,"change":2070,"percent_change":545,"volume":1822,"transactions":9,"vwap":2069},"2025-05-16",38.068001,0.088,{"date":2072,"open":2066,"high":2073,"low":2074,"close":2040,"change":511,"percent_change":2075,"volume":1264,"transactions":9,"vwap":2040},"2025-05-15",38.080002,37.857,0.42,{"date":2077,"open":2078,"high":2078,"low":198,"close":2079,"change":746,"percent_change":949,"volume":2080,"transactions":9,"vwap":2079},"2025-05-14",37.92,37.82,7500,{"date":2082,"open":2040,"high":2083,"low":2084,"close":2014,"change":700,"percent_change":1016,"volume":2085,"transactions":9,"vwap":2014},"2025-05-13",37.989,37.95,2200,{"date":2087,"open":2054,"high":2054,"low":2015,"close":2043,"change":682,"percent_change":1420,"volume":1239,"transactions":9,"vwap":2043},"2025-05-12",{"date":2089,"open":2090,"high":2091,"low":189,"close":2090,"change":724,"percent_change":545,"volume":1187,"transactions":9,"vwap":2090},"2025-05-09",37.73,37.755,{"date":2093,"open":19,"high":198,"low":2094,"close":2095,"change":1656,"percent_change":939,"volume":909,"transactions":9,"vwap":2095},"2025-05-08",37.63,37.645,{"date":2097,"open":187,"high":187,"low":2098,"close":2099,"change":2070,"percent_change":545,"volume":1365,"transactions":9,"vwap":2099},"2025-05-07",37.725,37.74,{"date":2101,"open":25,"high":2055,"low":2102,"close":2103,"change":2104,"percent_change":882,"volume":2105,"transactions":9,"vwap":2103},"2025-05-06",37.51,37.652,0.141,27800,{"date":2107,"open":2108,"high":2094,"low":176,"close":2109,"change":2110,"percent_change":315,"volume":1411,"transactions":9,"vwap":2109},"2025-05-05",37.61,37.511,-0.099,{"date":2112,"open":2048,"high":2048,"low":2113,"close":2108,"change":2114,"percent_change":933,"volume":2115,"transactions":9,"vwap":2108},"2025-05-02",37.565,-0.049,35300,{"date":2117,"open":199,"high":199,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":836,"transactions":9,"vwap":2119},"2025-05-01",37.62,37.659,-0.351,-0.92,{"date":2123,"open":2016,"high":2039,"low":2084,"close":2124,"change":315,"percent_change":1720,"volume":987,"transactions":9,"vwap":2124},"2025-04-30",38.0099983,{"date":2126,"open":2127,"high":207,"low":2127,"close":207,"change":388,"percent_change":511,"volume":1598,"transactions":9,"vwap":207},"2025-04-29",38.11,{"date":2129,"open":2027,"high":2130,"low":2005,"close":2022,"change":1335,"percent_change":306,"volume":2131,"transactions":9,"vwap":2022},"2025-04-28",38.22,15000,{"date":2133,"open":2006,"high":218,"low":208,"close":2134,"change":1466,"percent_change":443,"volume":2135,"transactions":9,"vwap":2134},"2025-04-25",38.153,16000,{"date":2137,"open":2138,"high":2139,"low":187,"close":2139,"change":2140,"percent_change":1102,"volume":909,"transactions":9,"vwap":2139},"2025-04-24",37.83,37.975,0.325,{"date":180,"open":2035,"high":2124,"low":2118,"close":2044,"change":140,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2044},-0.89,9300]