[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOTL":3,"homepage-market-summary":30,"stock-historical-TOTL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOTL","2026-10-08",{"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},"State Street DoubleLine Total Return Tactical ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.699,2.13198,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.41,37.29,37.4371,37.265,37.34,0.07,0.19,816423.374596,40.859,37.09,471630.2680507769,8.5,2924,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},450027,164259997.280745,-6.8,"2025-04-28",[184,187,196,207,215,224,234,245,253,264,273,282,293,303,312,320,329,338,344,351,359,370,380,389,397,404,411,419,428,438,447,455,462,470,476,486,494,502,511,519,524,532,540,548,554,560,565,571,579,587,593,600,608,614,619,626,631,639,650,660,668,677,685,693,701,705,710,717,724,732,738,744,751,758,765,773,779,784,791,796,802,807,812,817,821,825,828,832,835,839,844,848,854,858,861,866,869,873,881,890,895,902,906,909,913,916,921,926,934,937,940,946,953,958,964,971,976,981,987,991,998,1005,1009,1014,1019,1023,1028,1033,1037,1040,1044,1047,1053,1057,1062,1065,1069,1075,1080,1084,1089,1093,1097,1102,1107,1111,1117,1123,1130,1138,1143,1150,1157,1163,1171,1178,1185,1191,1197,1204,1209,1215,1219,1223,1227,1233,1237,1242,1246,1250,1255,1262,1265,1270,1273,1277,1281,1284,1287,1292,1297,1302,1307,1310,1314,1318,1321,1324,1328,1332,1336,1339,1342,1345,1349,1352,1356,1360,1364,1369,1373,1376,1381,1386,1389,1392,1395,1398,1401,1404,1407,1410,1414,1420,1425,1430,1436,1440,1445,1449,1453,1457,1462,1465,1468,1471,1476,1481,1484,1487,1490,1495,1498,1501,1504,1508,1511,1516,1522,1527,1530,1534,1537,1541,1546,1551,1556,1561,1565,1569,1573,1577,1580,1583,1586,1590,1593,1596,1599,1602,1607,1610,1614,1616,1620,1623,1628,1632,1637,1640,1644,1648,1651,1656,1660,1666,1669,1671,1676,1680,1684,1687,1690,1694,1699,1702,1706,1710,1713,1717,1721,1726,1730,1735,1738,1741,1746,1749,1754,1759,1763,1767,1773,1777,1780,1784,1788,1791,1795,1798,1803,1806,1810,1814,1818,1821,1824,1828,1830,1834,1837,1842,1845,1849,1854,1857,1860,1864,1868,1871,1876,1878,1881,1886,1889,1893,1896,1899,1902,1907,1910,1913,1916,1919,1921,1924,1927,1930,1935,1939,1943,1946,1950,1953,1958,1961,1965,1968,1971,1975,1979,1982,1985,1990,1993],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2334,37.3882,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",37.18,37.38,0.02,0.05,598019.622021,3039,37.3207,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",37.33,37.375,37.295,37.32,0.04,0.11,682385.861219,2093,37.3281,{"date":208,"open":26,"high":209,"low":26,"close":210,"change":211,"percent_change":173,"volume":212,"transactions":213,"vwap":214},"2026-10-05",37.3,37.28,-0.01,839465.2132,2435,37.2455,{"date":216,"open":217,"high":218,"low":219,"close":18,"change":173,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",37.43,37.4301,37.24,-0.08,610809.57516,3127,37.2986,{"date":225,"open":226,"high":227,"low":228,"close":201,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",37.17,37.365,37.12,-0.1,-0.27,1256404.350196,3829,37.2696,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",37.5,37.505,37.35,37.42,-0.04,-0.11,723531.453838,2623,37.4014,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":173,"percent_change":220,"volume":250,"transactions":251,"vwap":252},"2026-09-29",37.47,37.355,37.46,783874.3086,2804,37.4111,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",37.52,37.585,37.45,37.49,-0.18,-0.48,721121.656294,2865,37.4959,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":22,"percent_change":23,"volume":270,"transactions":271,"vwap":272},"2026-09-25",37.62,37.68,37.545,37.67,2580553.906452,1927,37.5684,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":259,"percent_change":260,"volume":279,"transactions":280,"vwap":281},"2026-09-24",37.79,37.805,37.59,37.6,998955.26691,4344,37.6622,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",37.96,37.98,37.74,37.78,-0.278,-0.73,1918331.747098,4254,37.7914,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":22,"volume":300,"transactions":301,"vwap":302},"2026-09-22",38.07,38.08,37.97,38.058,0.028,386037.291272,1872,38.0315,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":22,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",37.87,38.05,38.03,0.18,290115.139778,1827,38.0266,{"date":313,"open":314,"high":314,"low":284,"close":284,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",38.02,-0.14,-0.37,398139.115699,1982,37.988,{"date":321,"open":296,"high":322,"low":306,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",38.12,38.1,0.14,0.37,1193422.711767,2081,38.0794,{"date":330,"open":306,"high":331,"low":332,"close":284,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",38.11,37.945,-0.06,-0.16,532976.850334,2021,38.0503,{"date":339,"open":314,"high":306,"low":285,"close":314,"change":67,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",-0.13,871111.13271,2574,38.0182,{"date":345,"open":306,"high":346,"low":347,"close":295,"change":67,"percent_change":340,"volume":348,"transactions":349,"vwap":350},"2026-09-14",38.155,37.99,832283.106444,2165,38.0799,{"date":352,"open":353,"high":354,"low":355,"close":322,"change":67,"percent_change":340,"volume":356,"transactions":357,"vwap":358},"2026-09-11",38.18,38.205,38.09,341035.151809,1506,38.1419,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",38.22,38.28,38.1401,38.17,-0.22,-0.57,542226.556561,1871,38.1856,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":241,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",38.48,38.4971,38.365,38.39,-0.29,509243.907555,1925,38.4186,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":211,"percent_change":173,"volume":386,"transactions":387,"vwap":388},"2026-09-08",38.51,38.53,38.4632,38.5,239587.569737,1487,38.4991,{"date":390,"open":385,"high":383,"low":391,"close":382,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",38.49,0.03,0.08,466446.848655,1469,38.5082,{"date":398,"open":399,"high":399,"low":400,"close":372,"change":191,"percent_change":192,"volume":401,"transactions":402,"vwap":403},"2026-09-03",38.57,38.475,568067.429405,2703,38.521,{"date":405,"open":391,"high":391,"low":406,"close":407,"change":211,"percent_change":173,"volume":408,"transactions":409,"vwap":410},"2026-09-02",38.43,38.46,558012.198495,3132,38.4496,{"date":412,"open":391,"high":413,"low":407,"close":414,"change":376,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",38.55,38.47,-0.75,834812.114334,2251,38.4858,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":67,"volume":425,"transactions":426,"vwap":427},"2026-08-31",38.77,38.73,38.76,-0.02,509213.767628,1933,38.7446,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":241,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",38.9,38.96,38.765,38.78,-0.28,306156.080902,1338,38.8336,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":173,"percent_change":220,"volume":444,"transactions":445,"vwap":446},"2026-08-27",38.91,38.935,38.8723,38.89,266047.0288,1431,38.9069,{"date":448,"open":449,"high":450,"low":451,"close":449,"change":240,"percent_change":229,"volume":452,"transactions":453,"vwap":454},"2026-08-26",38.92,38.93,38.88,361930.42885,2032,38.9039,{"date":456,"open":430,"high":457,"low":458,"close":431,"change":168,"percent_change":117,"volume":459,"transactions":460,"vwap":461},"2026-08-25",38.9768,38.87,720280.080445,2089,38.9261,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":22,"percent_change":308,"volume":467,"transactions":468,"vwap":469},"2026-08-24",38.8,38.85,38.84,790979.05595,1865,38.8393,{"date":471,"open":464,"high":472,"low":423,"close":421,"change":67,"percent_change":340,"volume":473,"transactions":474,"vwap":475},"2026-08-21",38.815,253471.49147,1345,38.7779,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":229,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",38.81,38.835,38.775,38.82,-0.26,361541.876615,1520,38.8065,{"date":487,"open":450,"high":488,"low":489,"close":449,"change":53,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",38.934,38.845,0.26,997020.367949,2166,38.8976,{"date":495,"open":423,"high":496,"low":497,"close":481,"change":498,"percent_change":202,"volume":499,"transactions":500,"vwap":501},"2026-08-18",38.83,38.7531,0.015,420312.518474,1255,38.8154,{"date":503,"open":481,"high":504,"low":464,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",38.8491,38.805,-0.035,-0.09,245941.057207,1292,38.8238,{"date":512,"open":440,"high":513,"low":514,"close":466,"change":333,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",38.925,38.8301,-0.15,404422.324954,2388,38.8517,{"date":520,"open":430,"high":521,"low":522,"close":430,"change":53,"percent_change":490,"volume":523,"transactions":509,"vwap":454},"2026-08-13",38.9656,38.885,364141.951229,{"date":525,"open":465,"high":526,"low":527,"close":464,"change":192,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",38.86,38.7834,0.13,283386.176335,1008,38.8095,{"date":533,"open":433,"high":481,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",38.75,0.025,0.06,372044.750256,1934,38.7776,{"date":541,"open":421,"high":464,"low":542,"close":543,"change":544,"percent_change":230,"volume":545,"transactions":546,"vwap":547},"2026-08-10",38.72,38.725,-0.105,229487.240684,1195,38.742,{"date":549,"open":451,"high":451,"low":550,"close":496,"change":192,"percent_change":528,"volume":551,"transactions":552,"vwap":553},"2026-08-07",38.8001,511735.257504,1701,38.8308,{"date":555,"open":478,"high":496,"low":534,"close":433,"change":556,"percent_change":259,"volume":557,"transactions":558,"vwap":559},"2026-08-06",-0.07,306901.179063,1621,38.7892,{"date":561,"open":496,"high":458,"low":478,"close":465,"change":191,"percent_change":192,"volume":562,"transactions":563,"vwap":564},"2026-08-05",486185.350781,1821,38.8492,{"date":566,"open":464,"high":479,"low":567,"close":496,"change":308,"percent_change":568,"volume":569,"transactions":271,"vwap":570},"2026-08-04",38.7731,0.47,296895.114152,38.8076,{"date":572,"open":573,"high":574,"low":575,"close":573,"change":241,"percent_change":434,"volume":576,"transactions":577,"vwap":578},"2026-08-03",38.65,38.66,38.61,446186.380451,2622,38.6346,{"date":580,"open":433,"high":581,"low":582,"close":423,"change":220,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",38.795,38.695,-0.21,1196661.226763,1948,38.7197,{"date":588,"open":458,"high":440,"low":496,"close":466,"change":589,"percent_change":392,"volume":590,"transactions":591,"vwap":592},"2026-07-30",0.01,848451.018318,3183,38.8598,{"date":594,"open":458,"high":595,"low":596,"close":496,"change":220,"percent_change":583,"volume":597,"transactions":598,"vwap":599},"2026-07-29",38.929,38.7935,725506.996106,3055,38.8361,{"date":601,"open":465,"high":602,"low":489,"close":440,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",38.956439,0.09,0.23,333192.045957,1837,38.9155,{"date":609,"open":496,"high":526,"low":610,"close":481,"change":192,"percent_change":528,"volume":611,"transactions":612,"vwap":613},"2026-07-27",38.79,698479.913966,2684,38.8258,{"date":615,"open":422,"high":479,"low":422,"close":421,"change":192,"percent_change":528,"volume":616,"transactions":617,"vwap":618},"2026-07-24",673769.149188,2053,38.7772,{"date":620,"open":542,"high":621,"low":622,"close":542,"change":229,"percent_change":482,"volume":623,"transactions":624,"vwap":625},"2026-07-23",38.74,38.7,338204.562031,2328,38.7211,{"date":627,"open":449,"high":449,"low":481,"close":481,"change":241,"percent_change":434,"volume":628,"transactions":629,"vwap":630},"2026-07-22",2282146.621372,2200,38.8683,{"date":632,"open":633,"high":634,"low":449,"close":450,"change":340,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",39.01,39.02,-0.33,1775892.985214,2206,38.9338,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",39.09,39.11,39.015,39.06,-0.095,-0.24,229281.974198,1517,39.0495,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":589,"volume":657,"transactions":658,"vwap":659},"2026-07-17",39.2,39.239,39.1428,39.155,0.005,222442.227648,1161,39.178,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":211,"volume":665,"transactions":666,"vwap":667},"2026-07-16",39.08,39.15,-0.005,434770.800338,1481,39.1215,{"date":669,"open":670,"high":671,"low":670,"close":655,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-15",39.1,39.1982,0.085,0.22,395455.168051,1447,39.1529,{"date":678,"open":670,"high":679,"low":680,"close":681,"change":22,"percent_change":308,"volume":682,"transactions":683,"vwap":684},"2026-07-14",39.1451,39.0505,39.07,382484.413152,1656,39.0821,{"date":686,"open":670,"high":670,"low":687,"close":688,"change":334,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-13",38.99,39,-0.41,292546.238605,1832,39.0292,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-10",39.17,39.197,39.13,39.16,0,255100,{"date":702,"open":698,"high":703,"low":655,"close":698,"change":191,"percent_change":192,"volume":704,"transactions":9,"vwap":698},"2026-07-09",39.24,494600,{"date":706,"open":707,"high":663,"low":708,"close":707,"change":67,"percent_change":340,"volume":709,"transactions":9,"vwap":707},"2026-07-08",39.14,39.080002,390600,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":334,"percent_change":689,"volume":716,"transactions":9,"vwap":715},"2026-07-07",39.27,39.29,39.18,39.19,458700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":498,"percent_change":202,"volume":723,"transactions":9,"vwap":722},"2026-07-06",39.34,39.355,39.31,39.35,281700,{"date":725,"open":726,"high":727,"low":713,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",39.32,39.37,39.335,0.095,0.24,423200,{"date":733,"open":652,"high":734,"low":652,"close":703,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":703},"2026-07-01",39.28,-0.23,-0.58,705800,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":340,"percent_change":635,"volume":743,"transactions":9,"vwap":742},"2026-06-30",39.57,39.46,39.47,284800,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":393,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-29",39.56,39.6,39.55,0.2,359000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":192,"percent_change":528,"volume":757,"transactions":9,"vwap":756},"2026-06-26",39.48,39.545,39.475,39.52,299500,{"date":759,"open":760,"high":761,"low":762,"close":742,"change":536,"percent_change":763,"volume":764,"transactions":9,"vwap":742},"2026-06-25",39.5,39.535,39.461,0.15,358300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":23,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-24",39.38,39.44,39.375,39.41,0.48,475500,{"date":774,"open":775,"high":776,"low":652,"close":777,"change":333,"percent_change":515,"volume":778,"transactions":9,"vwap":777},"2026-06-23",39.33,39.367,39.22,2251700,{"date":780,"open":713,"high":775,"low":781,"close":734,"change":220,"percent_change":782,"volume":783,"transactions":9,"vwap":734},"2026-06-22",39.255,-0.2,319400,{"date":785,"open":767,"high":786,"low":787,"close":788,"change":53,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-18",39.43,39.345,39.36,0.25,327500,{"date":792,"open":786,"high":742,"low":793,"close":793,"change":782,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-17",39.26,-0.51,603300,{"date":797,"open":798,"high":799,"low":800,"close":741,"change":202,"percent_change":53,"volume":801,"transactions":9,"vwap":741},"2026-06-16",39.45,39.49,39.425,341100,{"date":803,"open":798,"high":804,"low":770,"close":805,"change":392,"percent_change":393,"volume":806,"transactions":9,"vwap":805},"2026-06-15",39.486,39.42,288700,{"date":808,"open":722,"high":809,"low":713,"close":810,"change":22,"percent_change":308,"volume":811,"transactions":9,"vwap":810},"2026-06-12",39.395,39.39,1287000,{"date":813,"open":697,"high":805,"low":814,"close":726,"change":23,"percent_change":815,"volume":816,"transactions":9,"vwap":726},"2026-06-11",39.125,0.49,503000,{"date":818,"open":698,"high":715,"low":819,"close":697,"change":424,"percent_change":67,"volume":820,"transactions":9,"vwap":697},"2026-06-10",39.115,377600,{"date":822,"open":663,"high":823,"low":642,"close":663,"change":22,"percent_change":308,"volume":824,"transactions":9,"vwap":663},"2026-06-09",39.185,514300,{"date":826,"open":707,"high":695,"low":681,"close":708,"change":67,"percent_change":340,"volume":827,"transactions":9,"vwap":708},"2026-06-08",262100,{"date":829,"open":652,"high":830,"low":641,"close":697,"change":782,"percent_change":794,"volume":831,"transactions":9,"vwap":697},"2026-06-05",39.215,727800,{"date":833,"open":727,"high":767,"low":775,"close":775,"change":202,"percent_change":53,"volume":834,"transactions":9,"vwap":775},"2026-06-04",257600,{"date":836,"open":712,"high":726,"low":837,"close":713,"change":220,"percent_change":782,"volume":838,"transactions":9,"vwap":713},"2026-06-03",39.25,297000,{"date":840,"open":841,"high":841,"low":842,"close":727,"change":589,"percent_change":392,"volume":843,"transactions":9,"vwap":727},"2026-06-02",39.4,39.3,523700,{"date":845,"open":793,"high":727,"low":781,"close":788,"change":365,"percent_change":846,"volume":847,"transactions":9,"vwap":788},"2026-06-01",-0.56,553700,{"date":849,"open":850,"high":851,"low":852,"close":850,"change":192,"percent_change":528,"volume":853,"transactions":9,"vwap":850},"2026-05-29",39.58,39.63,39.555,323500,{"date":855,"open":742,"high":740,"low":768,"close":856,"change":536,"percent_change":763,"volume":857,"transactions":9,"vwap":856},"2026-05-28",39.53,363100,{"date":859,"open":741,"high":760,"low":768,"close":742,"change":192,"percent_change":528,"volume":860,"transactions":9,"vwap":742},"2026-05-27",428100,{"date":862,"open":786,"high":863,"low":727,"close":805,"change":203,"percent_change":864,"volume":865,"transactions":9,"vwap":805},"2026-05-26",39.436,0.28,263400,{"date":867,"open":719,"high":722,"low":777,"close":721,"change":191,"percent_change":192,"volume":868,"transactions":9,"vwap":721},"2026-05-22",303000,{"date":870,"open":695,"high":871,"low":697,"close":713,"change":192,"percent_change":528,"volume":872,"transactions":9,"vwap":713},"2026-05-21",39.308,427200,{"date":874,"open":875,"high":876,"low":877,"close":703,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":703},"2026-05-20",39.060001,39.275,39.044998,0.21,0.54,408800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-19",39.0099983,39.084999,38.965,39.029999,-0.12,-0.31,447200,{"date":891,"open":714,"high":892,"low":893,"close":663,"change":173,"percent_change":220,"volume":894,"transactions":9,"vwap":663},"2026-05-18",39.216,39.099998,863500,{"date":896,"open":897,"high":898,"low":899,"close":714,"change":583,"percent_change":900,"volume":901,"transactions":9,"vwap":714},"2026-05-15",39.21,39.235,39.152,-0.53,398900,{"date":903,"open":904,"high":904,"low":810,"close":810,"change":173,"percent_change":220,"volume":905,"transactions":9,"vwap":810},"2026-05-14",39.51,312600,{"date":907,"open":841,"high":786,"low":720,"close":805,"change":392,"percent_change":393,"volume":908,"transactions":9,"vwap":805},"2026-05-13",209300,{"date":910,"open":770,"high":800,"low":767,"close":810,"change":887,"percent_change":911,"volume":912,"transactions":9,"vwap":810},"2026-05-12",-0.3,228400,{"date":914,"open":740,"high":747,"low":904,"close":904,"change":241,"percent_change":434,"volume":915,"transactions":9,"vwap":904},"2026-05-11",367800,{"date":917,"open":918,"high":919,"low":747,"close":918,"change":202,"percent_change":53,"volume":920,"transactions":9,"vwap":918},"2026-05-08",39.62,39.64,518800,{"date":922,"open":923,"high":923,"low":924,"close":850,"change":220,"percent_change":782,"volume":925,"transactions":9,"vwap":850},"2026-05-07",39.73,39.556,271700,{"date":927,"open":928,"high":929,"low":918,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-06",39.68,39.7,39.66,0.16,0.41,833900,{"date":935,"open":760,"high":754,"low":799,"close":760,"change":589,"percent_change":392,"volume":936,"transactions":9,"vwap":760},"2026-05-05",415500,{"date":938,"open":746,"high":746,"low":800,"close":799,"change":887,"percent_change":911,"volume":939,"transactions":9,"vwap":799},"2026-05-04",271400,{"date":941,"open":850,"high":942,"low":943,"close":944,"change":340,"percent_change":635,"volume":945,"transactions":9,"vwap":944},"2026-05-01",39.69,39.566,39.61,258000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":536,"percent_change":763,"volume":952,"transactions":9,"vwap":951},"2026-04-30",39.75,39.77,39.71,39.74,320900,{"date":954,"open":949,"high":949,"low":955,"close":928,"change":334,"percent_change":956,"volume":957,"transactions":9,"vwap":928},"2026-04-29",39.65,-0.4,261300,{"date":959,"open":960,"high":961,"low":962,"close":960,"change":173,"percent_change":220,"volume":963,"transactions":9,"vwap":960},"2026-04-28",39.84,39.859,39.805,352400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":67,"percent_change":340,"volume":970,"transactions":9,"vwap":969},"2026-04-27",39.89,39.92,39.85,39.87,404400,{"date":972,"open":968,"high":973,"low":974,"close":967,"change":192,"percent_change":528,"volume":975,"transactions":9,"vwap":967},"2026-04-24",39.93,39.83,386000,{"date":977,"open":973,"high":978,"low":979,"close":969,"change":240,"percent_change":229,"volume":980,"transactions":9,"vwap":969},"2026-04-23",39.94,39.815,387100,{"date":982,"open":983,"high":984,"low":966,"close":985,"change":202,"percent_change":53,"volume":986,"transactions":9,"vwap":985},"2026-04-22",39.96,39.97,39.91,186900,{"date":988,"open":983,"high":989,"low":969,"close":969,"change":340,"percent_change":635,"volume":990,"transactions":9,"vwap":969},"2026-04-21",39.977,268700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":191,"percent_change":192,"volume":997,"transactions":9,"vwap":996},"2026-04-20",40.0099983,40.02,39.965,40,338500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1000,"change":324,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-04-17",39.98,40.040001,39.975,0.35,253400,{"date":1006,"open":985,"high":985,"low":1007,"close":960,"change":240,"percent_change":229,"volume":1008,"transactions":9,"vwap":960},"2026-04-16",39.825,242900,{"date":1010,"open":1011,"high":1011,"low":968,"close":1012,"change":211,"percent_change":173,"volume":1013,"transactions":9,"vwap":1012},"2026-04-15",39.9,39.88,259900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":966,"change":393,"percent_change":749,"volume":853,"transactions":9,"vwap":966},"2026-04-14",39.82,39.915,39.81,{"date":1020,"open":948,"high":1016,"low":1021,"close":1018,"change":536,"percent_change":763,"volume":1022,"transactions":9,"vwap":1018},"2026-04-13",39.723,221600,{"date":1024,"open":1025,"high":1026,"low":923,"close":948,"change":67,"percent_change":340,"volume":1027,"transactions":9,"vwap":948},"2026-04-10",39.78,39.795,341600,{"date":1029,"open":949,"high":968,"low":1030,"close":1031,"change":202,"percent_change":53,"volume":1032,"transactions":9,"vwap":1031},"2026-04-09",39.72,39.8,302900,{"date":1034,"open":969,"high":969,"low":948,"close":1035,"change":22,"percent_change":308,"volume":1036,"transactions":9,"vwap":1035},"2026-04-08",39.76,1028800,{"date":1038,"open":919,"high":942,"low":754,"close":942,"change":22,"percent_change":308,"volume":1039,"transactions":9,"vwap":942},"2026-04-07",277900,{"date":1041,"open":918,"high":1042,"low":747,"close":918,"change":240,"percent_change":229,"volume":1043,"transactions":9,"vwap":918},"2026-04-06",39.675,329600,{"date":1045,"open":746,"high":942,"low":746,"close":930,"change":393,"percent_change":749,"volume":1046,"transactions":9,"vwap":930},"2026-04-02",441700,{"date":1048,"open":740,"high":1049,"low":1050,"close":850,"change":515,"percent_change":1051,"volume":1052,"transactions":9,"vwap":850},"2026-04-01",39.645,39.565,-0.38,519900,{"date":1054,"open":923,"high":1018,"low":1055,"close":923,"change":603,"percent_change":604,"volume":1056,"transactions":9,"vwap":923},"2026-03-31",39.695,326000,{"date":1058,"open":955,"high":1059,"low":851,"close":919,"change":308,"percent_change":1060,"volume":1061,"transactions":9,"vwap":919},"2026-03-30",39.708,0.46,411700,{"date":1063,"open":810,"high":756,"low":767,"close":741,"change":211,"percent_change":173,"volume":1064,"transactions":9,"vwap":741},"2026-03-27",1041700,{"date":1066,"open":1067,"high":1049,"low":741,"close":742,"change":735,"percent_change":736,"volume":1068,"transactions":9,"vwap":742},"2026-03-26",39.59,468600,{"date":1070,"open":942,"high":1071,"low":1072,"close":929,"change":931,"percent_change":1073,"volume":1074,"transactions":9,"vwap":929},"2026-03-25",39.725,39.655,0.4,370800,{"date":1076,"open":760,"high":1077,"low":742,"close":1078,"change":887,"percent_change":911,"volume":1079,"transactions":9,"vwap":1078},"2026-03-24",39.628,39.54,431600,{"date":1081,"open":918,"high":1082,"low":740,"close":930,"change":603,"percent_change":604,"volume":1083,"transactions":9,"vwap":930},"2026-03-23",39.755,873700,{"date":1085,"open":950,"high":1086,"low":1050,"close":740,"change":434,"percent_change":1087,"volume":1088,"transactions":9,"vwap":740},"2026-03-20",39.715,-0.7,390400,{"date":1090,"open":948,"high":1091,"low":942,"close":968,"change":240,"percent_change":229,"volume":1092,"transactions":9,"vwap":968},"2026-03-19",39.895,484900,{"date":1094,"open":1000,"high":1095,"low":1012,"close":966,"change":334,"percent_change":956,"volume":1096,"transactions":9,"vwap":966},"2026-03-18",40.014999,283600,{"date":1098,"open":994,"high":1099,"low":994,"close":1100,"change":603,"percent_change":604,"volume":1101,"transactions":9,"vwap":1100},"2026-03-17",40.064999,40.049999,301600,{"date":1103,"open":1104,"high":1105,"low":967,"close":983,"change":324,"percent_change":1003,"volume":1106,"transactions":9,"vwap":983},"2026-03-16",39.95,39.988,317000,{"date":1108,"open":973,"high":978,"low":1109,"close":1016,"change":220,"percent_change":782,"volume":1110,"transactions":9,"vwap":1016},"2026-03-13",39.813,491100,{"date":1112,"open":983,"high":1113,"low":1114,"close":1011,"change":315,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1011},"2026-03-12",39.987,39.843,-0.35,303900,{"date":1118,"open":1119,"high":1120,"low":994,"close":1001,"change":1121,"percent_change":158,"volume":1122,"transactions":9,"vwap":1001},"2026-03-11",40.11,40.13,-0.17,298000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":507,"percent_change":365,"volume":1129,"transactions":9,"vwap":1128},"2026-03-10",40.28,40.29,40.192,40.21,432500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":203,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-09",40.15,40.306,40.135,40.3,0.27,558600,{"date":1139,"open":1132,"high":1140,"low":1120,"close":1141,"change":556,"percent_change":1121,"volume":1142,"transactions":9,"vwap":1141},"2026-03-06",40.285,40.19,802100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":507,"percent_change":365,"volume":1149,"transactions":9,"vwap":1148},"2026-03-05",40.24,40.275,40.212,40.26,584800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":424,"percent_change":67,"volume":1156,"transactions":9,"vwap":1155},"2026-03-04",40.39,40.397,40.34,40.35,488500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":556,"percent_change":1121,"volume":1162,"transactions":9,"vwap":1161},"2026-03-03",40.25,40.41,40.37,317500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":888,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-02",40.47,40.487,40.4,40.44,-0.76,318600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":603,"percent_change":673,"volume":1177,"transactions":9,"vwap":1176},"2026-02-27",40.73,40.775,40.72,40.75,412400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":202,"percent_change":53,"volume":1184,"transactions":9,"vwap":1183},"2026-02-26",40.61,40.67,40.59,40.66,286800,{"date":1186,"open":1182,"high":1187,"low":1188,"close":1189,"change":173,"percent_change":556,"volume":1190,"transactions":9,"vwap":1189},"2026-02-25",40.635,40.58,40.62,214100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":392,"percent_change":22,"volume":1196,"transactions":9,"vwap":1194},"2026-02-24",40.63,40.65,40.605,495400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1189,"change":22,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1189},"2026-02-23",40.56,40.648,40.55,0.17,192600,{"date":1205,"open":1206,"high":1201,"low":1207,"close":1201,"change":191,"percent_change":192,"volume":1208,"transactions":9,"vwap":1201},"2026-02-20",40.54,40.49,423500,{"date":1210,"open":1211,"high":1201,"low":1212,"close":1213,"change":699,"percent_change":699,"volume":1214,"transactions":9,"vwap":1213},"2026-02-19",40.5,40.495,40.53,534000,{"date":1216,"open":1217,"high":1199,"low":1211,"close":1213,"change":67,"percent_change":887,"volume":1218,"transactions":9,"vwap":1213},"2026-02-18",40.52,566500,{"date":1220,"open":1188,"high":1195,"low":1221,"close":1188,"change":699,"percent_change":699,"volume":1222,"transactions":9,"vwap":1188},"2026-02-17",40.57,375900,{"date":1224,"open":1201,"high":1225,"low":1213,"close":1188,"change":324,"percent_change":1003,"volume":1226,"transactions":9,"vwap":1188},"2026-02-13",40.595,424700,{"date":1228,"open":1154,"high":1229,"low":1230,"close":1168,"change":168,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1168},"2026-02-12",40.46,40.33,0.3,348900,{"date":1234,"open":1135,"high":1161,"low":1126,"close":1235,"change":556,"percent_change":1121,"volume":1236,"transactions":9,"vwap":1235},"2026-02-11",40.32,406500,{"date":1238,"open":1239,"high":1167,"low":1240,"close":1152,"change":53,"percent_change":789,"volume":1241,"transactions":9,"vwap":1152},"2026-02-10",40.36,40.351,233500,{"date":1243,"open":1148,"high":1244,"low":1145,"close":1126,"change":699,"percent_change":699,"volume":1245,"transactions":9,"vwap":1126},"2026-02-09",40.297,338200,{"date":1247,"open":1248,"high":1248,"low":1159,"close":1126,"change":589,"percent_change":191,"volume":1249,"transactions":9,"vwap":1126},"2026-02-06",40.31,339800,{"date":1251,"open":1128,"high":1252,"low":1253,"close":1125,"change":931,"percent_change":1073,"volume":1254,"transactions":9,"vwap":1125},"2026-02-05",40.286,40.16,495900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":589,"percent_change":191,"volume":1261,"transactions":9,"vwap":1260},"2026-02-04",40.09,40.14,40.07,40.12,374700,{"date":1263,"open":1259,"high":1260,"low":1259,"close":1119,"change":211,"percent_change":424,"volume":1264,"transactions":9,"vwap":1119},"2026-02-03",361200,{"date":1266,"open":1253,"high":1267,"low":1259,"close":1260,"change":259,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2026-02-02",40.17,-0.45,426600,{"date":1271,"open":1235,"high":1154,"low":1135,"close":1135,"change":699,"percent_change":699,"volume":1272,"transactions":9,"vwap":1135},"2026-01-30",327800,{"date":1274,"open":1159,"high":1275,"low":1159,"close":1135,"change":699,"percent_change":699,"volume":1276,"transactions":9,"vwap":1135},"2026-01-29",40.335,599700,{"date":1278,"open":1126,"high":1248,"low":1279,"close":1135,"change":699,"percent_change":699,"volume":1280,"transactions":9,"vwap":1135},"2026-01-28",40.245,523600,{"date":1282,"open":1235,"high":1155,"low":1135,"close":1135,"change":424,"percent_change":67,"volume":1283,"transactions":9,"vwap":1135},"2026-01-27",421500,{"date":1285,"open":1248,"high":1230,"low":1126,"close":1235,"change":192,"percent_change":168,"volume":1286,"transactions":9,"vwap":1235},"2026-01-26",312100,{"date":1288,"open":1289,"high":1290,"low":1128,"close":1290,"change":392,"percent_change":22,"volume":1291,"transactions":9,"vwap":1290},"2026-01-23",40.22,40.27,417000,{"date":1293,"open":1128,"high":1294,"low":1295,"close":1145,"change":191,"percent_change":192,"volume":1296,"transactions":9,"vwap":1145},"2026-01-22",40.257,40.185,298800,{"date":1298,"open":1299,"high":1300,"low":1132,"close":1289,"change":393,"percent_change":749,"volume":1301,"transactions":9,"vwap":1289},"2026-01-21",40.18,40.23,456500,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1258,"change":887,"percent_change":911,"volume":1306,"transactions":9,"vwap":1258},"2026-01-20",40.080002,40.187,408700,{"date":1308,"open":1248,"high":1248,"low":1145,"close":1148,"change":556,"percent_change":1121,"volume":1309,"transactions":9,"vwap":1148},"2026-01-16",322200,{"date":1311,"open":1152,"high":1152,"low":1312,"close":1230,"change":556,"percent_change":1121,"volume":1313,"transactions":9,"vwap":1230},"2026-01-15",40.325,452500,{"date":1315,"open":1154,"high":1167,"low":1316,"close":1167,"change":393,"percent_change":749,"volume":1317,"transactions":9,"vwap":1167},"2026-01-14",40.334,306500,{"date":1319,"open":1154,"high":1155,"low":1135,"close":1235,"change":191,"percent_change":192,"volume":1320,"transactions":9,"vwap":1235},"2026-01-13",287700,{"date":1322,"open":1126,"high":1155,"low":1146,"close":1135,"change":333,"percent_change":515,"volume":1323,"transactions":9,"vwap":1135},"2026-01-12",343200,{"date":1325,"open":1135,"high":1326,"low":1125,"close":1239,"change":536,"percent_change":763,"volume":1327,"transactions":9,"vwap":1239},"2026-01-09",40.387,781000,{"date":1329,"open":1126,"high":1230,"low":1330,"close":1135,"change":333,"percent_change":515,"volume":1331,"transactions":9,"vwap":1135},"2026-01-08",40.283,272300,{"date":1333,"open":1161,"high":1334,"low":1290,"close":1239,"change":392,"percent_change":22,"volume":1335,"transactions":9,"vwap":1239},"2026-01-07",40.377,300300,{"date":1337,"open":1135,"high":1154,"low":1159,"close":1230,"change":699,"percent_change":699,"volume":1338,"transactions":9,"vwap":1230},"2026-01-06",393700,{"date":1340,"open":1125,"high":1154,"low":1290,"close":1230,"change":393,"percent_change":749,"volume":1341,"transactions":9,"vwap":1230},"2026-01-05",375300,{"date":1343,"open":1126,"high":1126,"low":1300,"close":1159,"change":699,"percent_change":699,"volume":1344,"transactions":9,"vwap":1159},"2026-01-02",318200,{"date":1346,"open":1126,"high":1312,"low":1347,"close":1159,"change":507,"percent_change":365,"volume":1348,"transactions":9,"vwap":1159},"2025-12-31",40.242,411500,{"date":1350,"open":1235,"high":1155,"low":1126,"close":1154,"change":392,"percent_change":22,"volume":1351,"transactions":9,"vwap":1154},"2025-12-30",384400,{"date":1353,"open":1248,"high":1154,"low":1354,"close":1248,"change":191,"percent_change":192,"volume":1355,"transactions":9,"vwap":1248},"2025-12-29",40.301,335300,{"date":1357,"open":1135,"high":1235,"low":1358,"close":1126,"change":392,"percent_change":22,"volume":1359,"transactions":9,"vwap":1126},"2025-12-26",40.261,272500,{"date":1361,"open":1289,"high":1290,"low":1362,"close":1148,"change":536,"percent_change":763,"volume":1363,"transactions":9,"vwap":1148},"2025-12-24",40.205,196900,{"date":1365,"open":1260,"high":1362,"low":1260,"close":1366,"change":1367,"percent_change":240,"volume":1368,"transactions":9,"vwap":1366},"2025-12-23",40.2,-0.015,540300,{"date":1370,"open":1289,"high":1300,"low":1127,"close":1371,"change":1367,"percent_change":240,"volume":1372,"transactions":9,"vwap":1371},"2025-12-22",40.215,311400,{"date":1374,"open":1300,"high":1148,"low":1128,"close":1300,"change":173,"percent_change":556,"volume":1375,"transactions":9,"vwap":1300},"2025-12-19",305600,{"date":1377,"open":1145,"high":1378,"low":1379,"close":1148,"change":515,"percent_change":316,"volume":1380,"transactions":9,"vwap":1148},"2025-12-18",40.265,40.214,359200,{"date":1382,"open":1383,"high":1384,"low":1161,"close":1160,"change":699,"percent_change":699,"volume":1385,"transactions":9,"vwap":1160},"2025-12-17",40.38,40.42,307500,{"date":1387,"open":1248,"high":1384,"low":1248,"close":1160,"change":603,"percent_change":673,"volume":1388,"transactions":9,"vwap":1160},"2025-12-16",342700,{"date":1390,"open":1155,"high":1383,"low":1235,"close":1235,"change":191,"percent_change":192,"volume":1391,"transactions":9,"vwap":1235},"2025-12-15",446700,{"date":1393,"open":1148,"high":1248,"low":1148,"close":1135,"change":333,"percent_change":515,"volume":1394,"transactions":9,"vwap":1135},"2025-12-12",350000,{"date":1396,"open":1384,"high":1168,"low":1239,"close":1239,"change":699,"percent_change":699,"volume":1397,"transactions":9,"vwap":1239},"2025-12-11",678800,{"date":1399,"open":1300,"high":1152,"low":1289,"close":1239,"change":203,"percent_change":1136,"volume":1400,"transactions":9,"vwap":1239},"2025-12-10",590600,{"date":1402,"open":1230,"high":1154,"low":1145,"close":1159,"change":333,"percent_change":515,"volume":1403,"transactions":9,"vwap":1159},"2025-12-09",974900,{"date":1405,"open":1155,"high":1155,"low":1159,"close":1248,"change":240,"percent_change":229,"volume":1406,"transactions":9,"vwap":1248},"2025-12-08",257900,{"date":1408,"open":1160,"high":1160,"low":1230,"close":1155,"change":556,"percent_change":1121,"volume":1409,"transactions":9,"vwap":1155},"2025-12-05",300200,{"date":1411,"open":1168,"high":1412,"low":1167,"close":1384,"change":507,"percent_change":365,"volume":1413,"transactions":9,"vwap":1384},"2025-12-04",40.4699,365606,{"date":1415,"open":1416,"high":1217,"low":1417,"close":1418,"change":393,"percent_change":749,"volume":1419,"transactions":9,"vwap":1418},"2025-12-03",40.48,40.45,40.51,631400,{"date":1421,"open":1167,"high":1422,"low":1383,"close":1423,"change":202,"percent_change":53,"volume":1424,"transactions":9,"vwap":1423},"2025-12-02",40.435,40.43,262033,{"date":1426,"open":1152,"high":1427,"low":1428,"close":1152,"change":888,"percent_change":1169,"volume":1429,"transactions":9,"vwap":1152},"2025-12-01",40.417,40.374,248400,{"date":1431,"open":1432,"high":1433,"low":1183,"close":1434,"change":173,"percent_change":556,"volume":1435,"transactions":9,"vwap":1434},"2025-11-28",40.71,40.719,40.7,128300,{"date":1437,"open":1181,"high":1173,"low":1438,"close":1173,"change":191,"percent_change":192,"volume":1439,"transactions":9,"vwap":1173},"2025-11-26",40.639,330000,{"date":1441,"open":1194,"high":1442,"low":1443,"close":1432,"change":192,"percent_change":168,"volume":1444,"transactions":9,"vwap":1432},"2025-11-25",40.74,40.64,456800,{"date":1446,"open":1193,"high":1183,"low":1447,"close":1183,"change":536,"percent_change":763,"volume":1448,"transactions":9,"vwap":1183},"2025-11-24",40.604,359300,{"date":1450,"open":1451,"high":1195,"low":1206,"close":1451,"change":203,"percent_change":1136,"volume":1452,"transactions":9,"vwap":1451},"2025-11-21",40.6,225000,{"date":1454,"open":1416,"high":1455,"low":1165,"close":1207,"change":192,"percent_change":168,"volume":1456,"transactions":9,"vwap":1207},"2025-11-20",40.525,302700,{"date":1458,"open":1416,"high":1459,"low":1460,"close":1168,"change":424,"percent_change":67,"volume":1461,"transactions":9,"vwap":1168},"2025-11-19",40.497,40.424,324600,{"date":1463,"open":1416,"high":1207,"low":1160,"close":1229,"change":22,"percent_change":1202,"volume":1464,"transactions":9,"vwap":1229},"2025-11-18",314400,{"date":1466,"open":1152,"high":1423,"low":1152,"close":1152,"change":211,"percent_change":424,"volume":1467,"transactions":9,"vwap":1152},"2025-11-17",287600,{"date":1469,"open":1207,"high":1212,"low":1383,"close":1167,"change":424,"percent_change":67,"volume":1470,"transactions":9,"vwap":1167},"2025-11-14",285700,{"date":1472,"open":1168,"high":1473,"low":1384,"close":1384,"change":229,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1384},"2025-11-13",40.486,-0.25,371800,{"date":1477,"open":1418,"high":1478,"low":1479,"close":1217,"change":211,"percent_change":424,"volume":1480,"transactions":9,"vwap":1217},"2025-11-12",40.539,40.492,255300,{"date":1482,"open":1211,"high":1201,"low":1165,"close":1213,"change":53,"percent_change":789,"volume":1483,"transactions":9,"vwap":1213},"2025-11-11",484800,{"date":1485,"open":1168,"high":1229,"low":1384,"close":1423,"change":424,"percent_change":67,"volume":1486,"transactions":9,"vwap":1423},"2025-11-10",249000,{"date":1488,"open":1167,"high":1416,"low":1167,"close":1417,"change":699,"percent_change":699,"volume":1489,"transactions":9,"vwap":1417},"2025-11-07",267800,{"date":1491,"open":1167,"high":1229,"low":1492,"close":1417,"change":1202,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1417},"2025-11-06",40.394,0.42,363500,{"date":1496,"open":1155,"high":1383,"low":1125,"close":1125,"change":515,"percent_change":316,"volume":1497,"transactions":9,"vwap":1125},"2025-11-05",353400,{"date":1499,"open":1152,"high":1423,"low":1383,"close":1423,"change":202,"percent_change":53,"volume":1500,"transactions":9,"vwap":1423},"2025-11-04",385000,{"date":1502,"open":1383,"high":1503,"low":1155,"close":1152,"change":146,"percent_change":38,"volume":1461,"transactions":9,"vwap":1152},"2025-11-03",40.445,{"date":1505,"open":1189,"high":1193,"low":1506,"close":1188,"change":202,"percent_change":53,"volume":1507,"transactions":9,"vwap":1188},"2025-10-31",40.545,489900,{"date":1509,"open":1217,"high":1180,"low":1229,"close":1206,"change":507,"percent_change":365,"volume":1510,"transactions":9,"vwap":1206},"2025-10-30",936500,{"date":1512,"open":1513,"high":1513,"low":1213,"close":1193,"change":259,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1193},"2025-10-29",40.81,-0.44,459600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":191,"percent_change":192,"volume":1521,"transactions":9,"vwap":1513},"2025-10-28",40.78,40.83,40.77,406800,{"date":1523,"open":1176,"high":1524,"low":1175,"close":1525,"change":699,"percent_change":699,"volume":1526,"transactions":9,"vwap":1525},"2025-10-27",40.806,40.79,339100,{"date":1528,"open":1513,"high":1513,"low":1442,"close":1525,"change":168,"percent_change":1231,"volume":1529,"transactions":9,"vwap":1525},"2025-10-24",387300,{"date":1531,"open":1518,"high":1532,"low":1194,"close":1181,"change":259,"percent_change":1514,"volume":1533,"transactions":9,"vwap":1181},"2025-10-23",40.809,291300,{"date":1535,"open":1519,"high":142,"low":1525,"close":142,"change":191,"percent_change":192,"volume":1536,"transactions":9,"vwap":142},"2025-10-22",630400,{"date":1538,"open":1539,"high":25,"low":1513,"close":1519,"change":192,"percent_change":168,"volume":1540,"transactions":9,"vwap":1519},"2025-10-21",40.84,366000,{"date":1542,"open":1520,"high":1543,"low":1544,"close":1518,"change":191,"percent_change":192,"volume":1545,"transactions":9,"vwap":1518},"2025-10-20",40.8,40.76,336800,{"date":1547,"open":1518,"high":1548,"low":1549,"close":1544,"change":240,"percent_change":229,"volume":1550,"transactions":9,"vwap":1544},"2025-10-17",40.785,40.734,396200,{"date":1552,"open":1443,"high":1553,"low":1443,"close":1543,"change":528,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1543},"2025-10-16",40.829,0.32,294000,{"date":1557,"open":1434,"high":1558,"low":1559,"close":1181,"change":699,"percent_change":699,"volume":1560,"transactions":9,"vwap":1181},"2025-10-15",40.745,40.655,694200,{"date":1562,"open":1451,"high":1563,"low":1225,"close":1181,"change":22,"percent_change":1202,"volume":1564,"transactions":9,"vwap":1181},"2025-10-14",40.68,469200,{"date":1566,"open":1188,"high":1180,"low":1567,"close":1451,"change":191,"percent_change":192,"volume":1568,"transactions":9,"vwap":1451},"2025-10-13",40.531,169400,{"date":1570,"open":1206,"high":1571,"low":1217,"close":1188,"change":324,"percent_change":1003,"volume":1572,"transactions":9,"vwap":1188},"2025-10-10",40.617,418200,{"date":1574,"open":1417,"high":1575,"low":1384,"close":1168,"change":173,"percent_change":556,"volume":1576,"transactions":9,"vwap":1168},"2025-10-09",40.465,440600,{"date":1578,"open":1206,"high":1206,"low":1575,"close":1165,"change":211,"percent_change":424,"volume":1579,"transactions":9,"vwap":1165},"2025-10-08",399300,{"date":1581,"open":1168,"high":1217,"low":1161,"close":1416,"change":192,"percent_change":168,"volume":1582,"transactions":9,"vwap":1416},"2025-10-07",686900,{"date":1584,"open":1423,"high":1416,"low":1384,"close":1423,"change":556,"percent_change":1121,"volume":1585,"transactions":9,"vwap":1423},"2025-10-06",344400,{"date":1587,"open":1206,"high":1206,"low":1588,"close":1211,"change":173,"percent_change":556,"volume":1589,"transactions":9,"vwap":1211},"2025-10-03",40.481,400800,{"date":1591,"open":1211,"high":1199,"low":1416,"close":1213,"change":589,"percent_change":191,"volume":1592,"transactions":9,"vwap":1213},"2025-10-02",418600,{"date":1594,"open":1418,"high":1213,"low":1417,"close":1217,"change":67,"percent_change":887,"volume":1595,"transactions":9,"vwap":1217},"2025-10-01",399700,{"date":1597,"open":1182,"high":1443,"low":1199,"close":1221,"change":211,"percent_change":424,"volume":1598,"transactions":9,"vwap":1221},"2025-09-30",238600,{"date":1600,"open":1217,"high":1182,"low":1217,"close":1188,"change":22,"percent_change":1202,"volume":1601,"transactions":9,"vwap":1188},"2025-09-29",278400,{"date":1603,"open":1217,"high":1604,"low":1605,"close":1418,"change":424,"percent_change":67,"volume":1606,"transactions":9,"vwap":1418},"2025-09-26",40.568,40.485,222600,{"date":1608,"open":1217,"high":1213,"low":1575,"close":1213,"change":67,"percent_change":887,"volume":1609,"transactions":9,"vwap":1213},"2025-09-25",254800,{"date":1611,"open":1451,"high":1612,"low":1199,"close":1188,"change":173,"percent_change":556,"volume":1613,"transactions":9,"vwap":1188},"2025-09-24",40.606,321000,{"date":1615,"open":1182,"high":1193,"low":1221,"close":1180,"change":536,"percent_change":763,"volume":1500,"transactions":9,"vwap":1180},"2025-09-23",{"date":1617,"open":1180,"high":1618,"low":1201,"close":1201,"change":556,"percent_change":1121,"volume":1619,"transactions":9,"vwap":1201},"2025-09-22",40.619,284200,{"date":1621,"open":1189,"high":1193,"low":1188,"close":1189,"change":392,"percent_change":22,"volume":1622,"transactions":9,"vwap":1189},"2025-09-19",325600,{"date":1624,"open":1188,"high":1625,"low":1626,"close":1182,"change":229,"percent_change":1474,"volume":1627,"transactions":9,"vwap":1182},"2025-09-18",40.618,40.541,439600,{"date":1629,"open":1544,"high":142,"low":1183,"close":1630,"change":240,"percent_change":229,"volume":1631,"transactions":9,"vwap":1630},"2025-09-17",40.69,358900,{"date":1633,"open":1173,"high":1634,"low":1635,"close":1173,"change":211,"percent_change":424,"volume":1636,"transactions":9,"vwap":1173},"2025-09-16",40.766,40.714,273900,{"date":1638,"open":1175,"high":1176,"low":1434,"close":1442,"change":22,"percent_change":1202,"volume":1639,"transactions":9,"vwap":1442},"2025-09-15",337500,{"date":1641,"open":1194,"high":1181,"low":1642,"close":1181,"change":240,"percent_change":229,"volume":1643,"transactions":9,"vwap":1181},"2025-09-12",40.601,459200,{"date":1645,"open":1434,"high":1544,"low":1646,"close":1432,"change":393,"percent_change":749,"volume":1647,"transactions":9,"vwap":1432},"2025-09-11",40.681,282800,{"date":1649,"open":1183,"high":1434,"low":1193,"close":1193,"change":392,"percent_change":22,"volume":1650,"transactions":9,"vwap":1193},"2025-09-10",306600,{"date":1652,"open":1194,"high":1653,"low":1654,"close":1451,"change":556,"percent_change":1121,"volume":1655,"transactions":9,"vwap":1451},"2025-09-09",40.675,40.569,224900,{"date":1657,"open":1443,"high":1181,"low":1658,"close":1181,"change":324,"percent_change":1003,"volume":1659,"transactions":9,"vwap":1181},"2025-09-08",40.615,359500,{"date":1661,"open":1201,"high":1662,"low":1663,"close":1213,"change":308,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1213},"2025-09-05",40.575,40.521,0.45,355300,{"date":1667,"open":1135,"high":1239,"low":1378,"close":1155,"change":168,"percent_change":1231,"volume":1668,"transactions":9,"vwap":1155},"2025-09-04",233400,{"date":1670,"open":1260,"high":1148,"low":1260,"close":1300,"change":53,"percent_change":789,"volume":1622,"transactions":9,"vwap":1300},"2025-09-03",{"date":1672,"open":1257,"high":1258,"low":1673,"close":1120,"change":365,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1120},"2025-09-02",40.082001,-0.55,214300,{"date":1677,"open":1155,"high":1383,"low":1678,"close":1155,"change":191,"percent_change":192,"volume":1679,"transactions":9,"vwap":1155},"2025-08-29",40.313,303200,{"date":1681,"open":1148,"high":1682,"low":1148,"close":1230,"change":536,"percent_change":763,"volume":1683,"transactions":9,"vwap":1230},"2025-08-28",40.345,388000,{"date":1685,"open":1128,"high":1125,"low":1295,"close":1290,"change":202,"percent_change":53,"volume":1686,"transactions":9,"vwap":1290},"2025-08-27",432900,{"date":1688,"open":1299,"high":1300,"low":1132,"close":1300,"change":393,"percent_change":749,"volume":1689,"transactions":9,"vwap":1300},"2025-08-26",237000,{"date":1691,"open":1132,"high":1128,"low":1692,"close":1132,"change":556,"percent_change":1121,"volume":1693,"transactions":9,"vwap":1132},"2025-08-25",40.143,172400,{"date":1695,"open":1259,"high":1300,"low":1696,"close":1289,"change":673,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1289},"2025-08-22",40.062,0.55,220500,{"date":1700,"open":1001,"high":1100,"low":995,"close":996,"change":507,"percent_change":365,"volume":1701,"transactions":9,"vwap":996},"2025-08-21",213400,{"date":1703,"open":1100,"high":1704,"low":1100,"close":1257,"change":192,"percent_change":168,"volume":1705,"transactions":9,"vwap":1257},"2025-08-20",40.115,250500,{"date":1707,"open":994,"high":1708,"low":994,"close":1001,"change":202,"percent_change":53,"volume":1709,"transactions":9,"vwap":1001},"2025-08-19",40.060001,192900,{"date":1711,"open":1001,"high":1708,"low":984,"close":996,"change":211,"percent_change":424,"volume":1712,"transactions":9,"vwap":996},"2025-08-18",262500,{"date":1714,"open":1100,"high":1304,"low":1715,"close":993,"change":333,"percent_change":515,"volume":1716,"transactions":9,"vwap":993},"2025-08-15",39.995,223600,{"date":1718,"open":1119,"high":1719,"low":1259,"close":1259,"change":229,"percent_change":1474,"volume":1720,"transactions":9,"vwap":1259},"2025-08-14",40.129,313800,{"date":1722,"open":1132,"high":1723,"low":1724,"close":1267,"change":528,"percent_change":1554,"volume":1725,"transactions":9,"vwap":1267},"2025-08-13",40.189,40.145,311100,{"date":1727,"open":996,"high":1100,"low":1728,"close":1001,"change":699,"percent_change":699,"volume":1729,"transactions":9,"vwap":1001},"2025-08-12",39.985,440300,{"date":1731,"open":1708,"high":1732,"low":1733,"close":1001,"change":211,"percent_change":424,"volume":1734,"transactions":9,"vwap":1001},"2025-08-11",40.095001,40.029999,614000,{"date":1736,"open":1259,"high":1259,"low":994,"close":1100,"change":333,"percent_change":515,"volume":1737,"transactions":9,"vwap":1100},"2025-08-08",181300,{"date":1739,"open":1260,"high":1132,"low":1304,"close":1119,"change":699,"percent_change":699,"volume":1740,"transactions":9,"vwap":1119},"2025-08-07",276000,{"date":1742,"open":1304,"high":1743,"low":1744,"close":1119,"change":211,"percent_change":424,"volume":1745,"transactions":9,"vwap":1119},"2025-08-06",40.127,39.99,552100,{"date":1747,"open":1259,"high":1258,"low":1259,"close":1260,"change":191,"percent_change":192,"volume":1748,"transactions":9,"vwap":1260},"2025-08-05",566800,{"date":1750,"open":1257,"high":1751,"low":1752,"close":1753,"change":536,"percent_change":763,"volume":723,"transactions":9,"vwap":1753},"2025-08-04",40.119,40.054001,40.099998,{"date":1755,"open":1000,"high":1304,"low":1756,"close":1001,"change":763,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1001},"2025-08-01",39.945,0.38,560300,{"date":1760,"open":978,"high":1728,"low":1761,"close":966,"change":240,"percent_change":229,"volume":1762,"transactions":9,"vwap":966},"2025-07-31",39.879,1226400,{"date":1764,"open":967,"high":996,"low":966,"close":973,"change":1765,"percent_change":146,"volume":1766,"transactions":9,"vwap":973},"2025-07-30",-0.075,502300,{"date":1768,"open":1012,"high":993,"low":1012,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-07-29",40.0050011,0.145,0.36,407800,{"date":1774,"open":1775,"high":1775,"low":1007,"close":1775,"change":211,"percent_change":173,"volume":1776,"transactions":9,"vwap":1775},"2025-07-28",39.86,219300,{"date":1778,"open":1018,"high":1012,"low":1026,"close":969,"change":536,"percent_change":763,"volume":1779,"transactions":9,"vwap":969},"2025-07-25",244300,{"date":1781,"open":949,"high":1782,"low":1035,"close":1018,"change":67,"percent_change":340,"volume":1783,"transactions":9,"vwap":1018},"2025-07-24",39.849,240500,{"date":1785,"open":966,"high":1786,"low":968,"close":1775,"change":424,"percent_change":67,"volume":1787,"transactions":9,"vwap":1775},"2025-07-23",39.905,230700,{"date":1789,"open":968,"high":967,"low":968,"close":1012,"change":536,"percent_change":763,"volume":1790,"transactions":9,"vwap":1012},"2025-07-22",276200,{"date":1792,"open":1018,"high":1793,"low":1025,"close":1016,"change":324,"percent_change":1003,"volume":1794,"transactions":9,"vwap":1016},"2025-07-21",39.887,828200,{"date":1796,"open":950,"high":1030,"low":928,"close":928,"change":192,"percent_change":528,"volume":1797,"transactions":9,"vwap":928},"2025-07-18",205600,{"date":1799,"open":955,"high":1800,"low":1801,"close":851,"change":211,"percent_change":173,"volume":1802,"transactions":9,"vwap":851},"2025-07-17",39.689,39.605,222800,{"date":1804,"open":944,"high":955,"low":746,"close":919,"change":536,"percent_change":763,"volume":1805,"transactions":9,"vwap":919},"2025-07-16",233300,{"date":1807,"open":950,"high":1808,"low":746,"close":850,"change":241,"percent_change":434,"volume":1809,"transactions":9,"vwap":850},"2025-07-15",39.719,228200,{"date":1811,"open":930,"high":950,"low":1812,"close":942,"change":699,"percent_change":699,"volume":1813,"transactions":9,"vwap":942},"2025-07-14",39.625,260700,{"date":1815,"open":1030,"high":1030,"low":1816,"close":942,"change":887,"percent_change":911,"volume":1817,"transactions":9,"vwap":942},"2025-07-11",39.665,195000,{"date":1819,"open":1031,"high":1018,"low":1035,"close":1018,"change":589,"percent_change":392,"volume":1820,"transactions":9,"vwap":1018},"2025-07-10",349400,{"date":1822,"open":923,"high":1016,"low":923,"close":1031,"change":528,"percent_change":73,"volume":1823,"transactions":9,"vwap":1031},"2025-07-09",259100,{"date":1825,"open":919,"high":1826,"low":918,"close":1826,"change":699,"percent_change":699,"volume":1827,"transactions":9,"vwap":1826},"2025-07-08",39.67,174500,{"date":1829,"open":948,"high":948,"low":955,"close":1826,"change":241,"percent_change":434,"volume":1497,"transactions":9,"vwap":1826},"2025-07-07",{"date":1831,"open":1018,"high":974,"low":1832,"close":1025,"change":241,"percent_change":434,"volume":1833,"transactions":9,"vwap":1025},"2025-07-03",39.761,152900,{"date":1835,"open":968,"high":1011,"low":960,"close":966,"change":424,"percent_change":67,"volume":1836,"transactions":9,"vwap":966},"2025-07-02",224700,{"date":1838,"open":978,"high":993,"low":1839,"close":985,"change":782,"percent_change":1840,"volume":1841,"transactions":9,"vwap":985},"2025-07-01",39.871,-0.5,260300,{"date":1843,"open":1304,"high":1120,"low":1733,"close":1119,"change":528,"percent_change":73,"volume":1844,"transactions":9,"vwap":1119},"2025-06-30",259400,{"date":1846,"open":996,"high":1847,"low":1011,"close":1000,"change":67,"percent_change":887,"volume":1848,"transactions":9,"vwap":1000},"2025-06-27",40.078999,254200,{"date":1850,"open":996,"high":1851,"low":1852,"close":1733,"change":22,"percent_change":308,"volume":1853,"transactions":9,"vwap":1733},"2025-06-26",40.055,39.961,441600,{"date":1855,"open":967,"high":983,"low":968,"close":983,"change":699,"percent_change":699,"volume":1856,"transactions":9,"vwap":983},"2025-06-25",589600,{"date":1858,"open":960,"high":1744,"low":960,"close":983,"change":393,"percent_change":749,"volume":1859,"transactions":9,"vwap":983},"2025-06-24",357400,{"date":1861,"open":1775,"high":984,"low":1862,"close":1012,"change":203,"percent_change":864,"volume":1863,"transactions":9,"vwap":1012},"2025-06-23",39.855,296300,{"date":1865,"open":923,"high":1866,"low":1086,"close":949,"change":202,"percent_change":53,"volume":1867,"transactions":9,"vwap":949},"2025-06-20",39.839,319800,{"date":1869,"open":1031,"high":969,"low":929,"close":923,"change":424,"percent_change":67,"volume":1870,"transactions":9,"vwap":923},"2025-06-18",1955300,{"date":1872,"open":1030,"high":1873,"low":1874,"close":948,"change":203,"percent_change":864,"volume":1875,"transactions":9,"vwap":948},"2025-06-17",39.775,39.672,226200,{"date":1877,"open":950,"high":949,"low":919,"close":919,"change":220,"percent_change":782,"volume":1650,"transactions":9,"vwap":919},"2025-06-16",{"date":1879,"open":923,"high":1035,"low":1072,"close":1030,"change":507,"percent_change":735,"volume":1880,"transactions":9,"vwap":1030},"2025-06-13",2785100,{"date":1882,"open":1018,"high":1883,"low":1884,"close":1018,"change":528,"percent_change":73,"volume":1885,"transactions":9,"vwap":1018},"2025-06-12",39.845,39.774,247000,{"date":1887,"open":851,"high":950,"low":850,"close":928,"change":168,"percent_change":1231,"volume":1888,"transactions":9,"vwap":928},"2025-06-11",261900,{"date":1890,"open":747,"high":1891,"low":756,"close":746,"change":392,"percent_change":393,"volume":1892,"transactions":9,"vwap":746},"2025-06-10",39.619,699800,{"date":1894,"open":741,"high":748,"low":741,"close":856,"change":536,"percent_change":763,"volume":1895,"transactions":9,"vwap":856},"2025-06-09",170100,{"date":1897,"open":856,"high":1078,"low":798,"close":742,"change":782,"percent_change":1840,"volume":1898,"transactions":9,"vwap":742},"2025-06-06",165100,{"date":1900,"open":948,"high":949,"low":955,"close":1826,"change":240,"percent_change":229,"volume":1901,"transactions":9,"vwap":1826},"2025-06-05",455500,{"date":1903,"open":747,"high":1904,"low":850,"close":950,"change":673,"percent_change":1905,"volume":1906,"transactions":9,"vwap":950},"2025-06-04",39.749,0.56,857000,{"date":1908,"open":1078,"high":740,"low":741,"close":799,"change":211,"percent_change":173,"volume":1909,"transactions":9,"vwap":799},"2025-06-03",170200,{"date":1911,"open":904,"high":748,"low":798,"close":760,"change":735,"percent_change":736,"volume":1912,"transactions":9,"vwap":760},"2025-06-02",372400,{"date":1914,"open":942,"high":949,"low":928,"close":923,"change":536,"percent_change":763,"volume":1915,"transactions":9,"vwap":923},"2025-05-30",192400,{"date":1917,"open":918,"high":950,"low":918,"close":1826,"change":203,"percent_change":864,"volume":1918,"transactions":9,"vwap":1826},"2025-05-29",387900,{"date":1920,"open":850,"high":944,"low":904,"close":746,"change":333,"percent_change":515,"volume":1712,"transactions":9,"vwap":746},"2025-05-28",{"date":1922,"open":850,"high":955,"low":748,"close":918,"change":308,"percent_change":1060,"volume":1923,"transactions":9,"vwap":918},"2025-05-27",226900,{"date":1925,"open":760,"high":856,"low":805,"close":768,"change":536,"percent_change":763,"volume":1926,"transactions":9,"vwap":768},"2025-05-23",432700,{"date":1928,"open":726,"high":841,"low":712,"close":767,"change":191,"percent_change":192,"volume":1929,"transactions":9,"vwap":767},"2025-05-22",215000,{"date":1931,"open":770,"high":1932,"low":842,"close":788,"change":259,"percent_change":1933,"volume":1934,"transactions":9,"vwap":788},"2025-05-21",39.465,-0.46,296600,{"date":1936,"open":748,"high":1067,"low":1937,"close":1078,"change":333,"percent_change":515,"volume":1938,"transactions":9,"vwap":1078},"2025-05-20",39.492,236900,{"date":1940,"open":768,"high":1941,"low":805,"close":747,"change":424,"percent_change":67,"volume":1942,"transactions":9,"vwap":747},"2025-05-19",39.615,2318300,{"date":1944,"open":950,"high":923,"low":1941,"close":918,"change":392,"percent_change":393,"volume":1945,"transactions":9,"vwap":918},"2025-05-16",247900,{"date":1947,"open":904,"high":851,"low":1948,"close":1067,"change":931,"percent_change":932,"volume":1949,"transactions":9,"vwap":1067},"2025-05-15",39.481,416800,{"date":1951,"open":904,"high":856,"low":805,"close":786,"change":241,"percent_change":434,"volume":1952,"transactions":9,"vwap":786},"2025-05-14",335400,{"date":1954,"open":850,"high":1955,"low":1956,"close":1078,"change":173,"percent_change":220,"volume":1957,"transactions":9,"vwap":1078},"2025-05-13",39.614,39.501,567300,{"date":1959,"open":1067,"high":955,"low":740,"close":740,"change":315,"percent_change":1115,"volume":1960,"transactions":9,"vwap":740},"2025-05-12",1641700,{"date":1962,"open":951,"high":1963,"low":950,"close":950,"change":392,"percent_change":393,"volume":1964,"transactions":9,"vwap":950},"2025-05-09",39.789,239200,{"date":1966,"open":969,"high":969,"low":1826,"close":928,"change":782,"percent_change":1840,"volume":1967,"transactions":9,"vwap":928},"2025-05-08",176300,{"date":1969,"open":1016,"high":1011,"low":1016,"close":1012,"change":22,"percent_change":308,"volume":1970,"transactions":9,"vwap":1012},"2025-05-07",1046400,{"date":1972,"open":1030,"high":1018,"low":1973,"close":1018,"change":22,"percent_change":308,"volume":1974,"transactions":9,"vwap":1018},"2025-05-06",39.685,308500,{"date":1976,"open":949,"high":1977,"low":1826,"close":951,"change":556,"percent_change":259,"volume":1978,"transactions":9,"vwap":951},"2025-05-05",39.776,272800,{"date":1980,"open":960,"high":1012,"low":1035,"close":1018,"change":334,"percent_change":956,"volume":1981,"transactions":9,"vwap":1018},"2025-05-02",368100,{"date":1983,"open":1258,"high":1258,"low":985,"close":984,"change":434,"percent_change":1087,"volume":1984,"transactions":9,"vwap":984},"2025-05-01",270300,{"date":1986,"open":1289,"high":1987,"low":1988,"close":1159,"change":202,"percent_change":53,"volume":1989,"transactions":9,"vwap":1159},"2025-04-30",40.277,40.188,270800,{"date":1991,"open":1119,"high":1300,"low":1119,"close":1128,"change":22,"percent_change":1202,"volume":1992,"transactions":9,"vwap":1128},"2025-04-29",217400,{"date":182,"open":996,"high":1132,"low":1744,"close":1258,"change":324,"percent_change":1003,"volume":952,"transactions":9,"vwap":1258}]