[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XB":3,"homepage-market-summary":30,"stock-historical-XB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XB","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},"BondBloxx B-Rated USD High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1494,2.33064,"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},37.9,37.94,38.02,37.86,37.909,-0.009,-0.02,12530.8777,39.84,37.6817,9192.151683876495,10.1,1085,{"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":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},39.92,7304,2665930.072653,-2.78,"2025-04-28",[185,188,197,206,216,227,234,244,254,264,274,283,292,302,312,322,332,342,350,358,363,371,380,391,400,409,418,427,435,444,450,460,469,479,487,494,502,509,517,524,531,540,545,552,560,567,575,582,592,599,609,617,625,633,640,650,655,661,666,671,678,685,693,700,706,711,716,721,725,732,737,743,750,755,761,769,772,775,781,786,792,799,805,812,816,822,826,832,837,843,846,852,859,862,865,871,875,880,884,889,894,899,903,908,912,916,920,925,928,933,935,939,942,946,952,959,963,967,974,980,985,992,997,1002,1008,1014,1017,1023,1026,1030,1036,1041,1046,1051,1057,1062,1068,1071,1075,1080,1085,1090,1096,1098,1102,1107,1110,1114,1118,1123,1129,1132,1136,1140,1146,1153,1157,1161,1167,1172,1176,1181,1184,1187,1189,1194,1199,1205,1211,1218,1224,1228,1232,1237,1243,1250,1254,1259,1265,1270,1276,1279,1283,1287,1293,1297,1303,1308,1311,1316,1319,1322,1326,1330,1333,1338,1343,1347,1351,1355,1358,1360,1365,1368,1372,1377,1381,1386,1388,1392,1396,1400,1404,1410,1412,1417,1420,1422,1428,1432,1435,1439,1442,1445,1451,1453,1457,1461,1464,1468,1473,1476,1480,1483,1487,1493,1498,1502,1506,1509,1511,1514,1516,1520,1524,1527,1531,1536,1539,1543,1546,1549,1551,1554,1558,1563,1567,1571,1574,1577,1580,1583,1589,1593,1599,1603,1605,1607,1610,1614,1617,1621,1625,1628,1631,1633,1636,1638,1642,1644,1650,1654,1656,1660,1665,1668,1672,1674,1678,1680,1682,1685,1689,1691,1693,1696,1699,1701,1706,1711,1714,1718,1721,1725,1728,1732,1735,1738,1740,1742,1745,1749,1754,1756,1758,1760,1764,1767,1770,1773,1776,1778,1782,1786,1790,1794,1800,1803,1805,1807,1809,1812,1814,1817,1821,1824,1826,1829,1832,1836,1840,1845,1847,1849,1853,1857,1861,1865,1870,1874,1876,1879,1882,1886,1888,1893,1897,1901,1905,1910,1913,1918,1925,1929,1931],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},75,37.9608,{"date":189,"open":190,"high":18,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",37.91,37.8501,-0.191,-0.5,2676.5993,59,37.8827,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",38,38.1,0.24,0.63,6468.5804,123,38.0614,{"date":207,"open":208,"high":209,"low":210,"close":20,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",37.835,37.8784,37.762,0.0118,0.03,5005.7138,114,37.8277,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",37.93,37.9901,37.84,37.8482,-0.0043,-0.01,2737.086007,69,37.906,{"date":228,"open":26,"high":20,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":195,"vwap":233},"2026-10-01",37.8525,-0.1864,-0.49,16190.7314,37.7199,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",38.16,38.03,38.0389,-0.0561,-0.15,5034.1024,49,38.1028,{"date":245,"open":246,"high":247,"low":237,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",38.17,38.24,38.095,-0.0434,-0.11,8516.4261,128,38.0776,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",38.19,38.12,38.1384,-0.1959,-0.51,2962.5828,74,38.1511,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",38.33,38.3343,38.3299,-0.0657,-0.17,1080.18189,55,38.3328,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":52,"vwap":282},"2026-09-24",38.46,38.39,38.4,-0.0321,-0.08,2815.256796,38.4301,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",38.58,38.4321,-0.298,-0.77,1769.8688,60,38.5043,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":280,"volume":299,"transactions":300,"vwap":301},"2026-09-22",38.77,38.82,38.725,38.7301,-0.0299,3608.7373,91,38.7524,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",38.72,38.98,38.76,0.0749,0.19,7959.9968,94,38.776,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",38.67,38.719,38.6851,-0.0854,-0.22,2014.754996,87,38.6917,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",38.705,38.79,38.7705,0.1677,0.43,2035.837577,58,38.7433,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",38.59,38.6801,38.6028,0.0338,0.09,7261.9968,90,38.6066,{"date":343,"open":344,"high":314,"low":345,"close":345,"change":346,"percent_change":318,"volume":347,"transactions":348,"vwap":349},"2026-09-15",38.62,38.569,-0.0861,83450.8884,121,38.5765,{"date":351,"open":344,"high":314,"low":285,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",38.6551,-0.0499,-0.13,7666.8884,88,38.6326,{"date":359,"open":294,"high":294,"low":324,"close":324,"change":173,"percent_change":280,"volume":360,"transactions":361,"vwap":362},"2026-09-11",2124.4249,57,38.7261,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":354,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",38.75,38.735,-0.33,478.1003,33,38.7474,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":146,"volume":377,"transactions":378,"vwap":379},"2026-09-09",38.91,38.84,38.865,-0.0756,3452.542751,96,38.858,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",38.94,38.99,38.88,38.9406,-0.0235,-0.06,22032.2717,142,38.901,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":173,"volume":398,"transactions":330,"vwap":399},"2026-09-04",38.96,38.97,38.958,38.9641,-0.0109,2405.068058,38.9649,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":308,"volume":406,"transactions":407,"vwap":408},"2026-09-03",38.9101,39,38.975,0.0728,3096.1003,86,38.9702,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":23,"volume":416,"transactions":186,"vwap":417},"2026-09-02",38.92,38.935,38.9,38.9022,-0.0097,3560.9669,38.9254,{"date":419,"open":393,"high":393,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",38.905,38.9119,-0.3131,-0.8,3892.9919,50,38.9084,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":308,"volume":433,"transactions":290,"vwap":434},"2026-08-31",39.13,39.23,39.225,0.0727,3775.2899,39.0968,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":440,"percent_change":67,"volume":441,"transactions":442,"vwap":443},"2026-08-28",39.21,39.27,39.1523,-0.0177,2375.890292,135,39.2163,{"date":445,"open":438,"high":438,"low":446,"close":446,"change":447,"percent_change":318,"volume":448,"transactions":407,"vwap":449},"2026-08-27",39.17,-0.0851,1891.9669,39.2624,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":67,"volume":457,"transactions":458,"vwap":459},"2026-08-26",39.26,39.299,39.2401,39.2551,-0.0199,2426.1003,65,39.2596,{"date":461,"open":452,"high":462,"low":454,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",39.32,39.275,0.07,0.18,1937.1003,61,39.2697,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":225,"vwap":478},"2026-08-24",39.15,39.24,39.1499,39.205,0.045,0.11,3231.1003,39.1707,{"date":480,"open":446,"high":446,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":407,"vwap":486},"2026-08-21",39.11,39.16,0.02,0.05,4422.7383,39.1352,{"date":488,"open":481,"high":489,"low":490,"close":489,"change":173,"percent_change":280,"volume":491,"transactions":492,"vwap":493},"2026-08-20",39.14,39.075,2110.3033,35,39.0957,{"date":495,"open":446,"high":446,"low":496,"close":446,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",39.155,0.08,0.2,1680.6825,48,39.1637,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":67,"percent_change":354,"volume":507,"transactions":425,"vwap":508},"2026-08-18",39.12,39.07,39.09,2988.7075,39.0802,{"date":510,"open":511,"high":512,"low":513,"close":489,"change":514,"percent_change":387,"volume":515,"transactions":290,"vwap":516},"2026-08-17",39.125,39.3,39.115,-0.025,2003.2805,39.1511,{"date":518,"open":471,"high":519,"low":520,"close":519,"change":483,"percent_change":484,"volume":521,"transactions":522,"vwap":523},"2026-08-14",39.165,39.105,1969.441132,53,39.1314,{"date":525,"open":506,"high":526,"low":506,"close":527,"change":475,"percent_change":168,"volume":528,"transactions":529,"vwap":530},"2026-08-13",39.18,39.145,6064.5697,98,39.1365,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":497,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",39.08,39.53,39.1,0.21,90188.4667,733,39.1817,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":212,"percent_change":497,"volume":543,"transactions":369,"vwap":544},"2026-08-11",39.02,733.4417,39.0218,{"date":546,"open":547,"high":547,"low":548,"close":383,"change":549,"percent_change":550,"volume":551,"transactions":52,"vwap":544},"2026-08-10",39.03,38.985,-0.0256,-0.07,22040.5377,{"date":553,"open":554,"high":554,"low":294,"close":555,"change":556,"percent_change":465,"volume":557,"transactions":558,"vwap":559},"2026-08-07",39.045,39.0156,0.0706,4740.203384,83,38.9914,{"date":561,"open":383,"high":383,"low":562,"close":562,"change":563,"percent_change":387,"volume":564,"transactions":565,"vwap":566},"2026-08-06",38.945,-0.0226,2039.47179,63,38.9837,{"date":568,"open":548,"high":548,"low":569,"close":570,"change":571,"percent_change":280,"volume":572,"transactions":573,"vwap":574},"2026-08-05",38.965,38.9676,-0.0324,568.6041,51,38.9869,{"date":576,"open":383,"high":577,"low":383,"close":403,"change":578,"percent_change":579,"volume":580,"transactions":195,"vwap":581},"2026-08-04",39.04,0.1434,0.37,3535.5848,39.0024,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",38.845,38.8566,38.83,-0.0834,-0.21,20876.3348,40,38.831,{"date":593,"open":594,"high":382,"low":595,"close":382,"change":596,"percent_change":23,"volume":597,"transactions":199,"vwap":598},"2026-07-31",38.875,38.869,-0.0067,1027.103127,38.8924,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",38.93,38.9467,38.9299,0.1566,0.4,867.1971,45,38.9304,{"date":610,"open":305,"high":305,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",38.7901,-0.1044,-0.27,6438.2282,68,38.8568,{"date":618,"open":594,"high":411,"low":594,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",38.8945,0.0545,0.14,1243.8975,64,38.9077,{"date":626,"open":394,"high":394,"low":627,"close":374,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",38.8,-0.045,-0.12,26893.2282,155,38.8469,{"date":634,"open":635,"high":411,"low":635,"close":636,"change":637,"percent_change":464,"volume":638,"transactions":573,"vwap":639},"2026-07-24",38.86,38.885,0.0264,1432.0012,38.9102,{"date":641,"open":384,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",39.06,38.85,38.8586,-0.1314,-0.34,4414.3987,56,38.9003,{"date":651,"open":652,"high":577,"low":383,"close":383,"change":628,"percent_change":629,"volume":653,"transactions":522,"vwap":654},"2026-07-22",39.035,1515.4237,39.0184,{"date":656,"open":505,"high":505,"low":652,"close":652,"change":657,"percent_change":658,"volume":659,"transactions":590,"vwap":660},"2026-07-21",0.005,0.01,2145.4587,39.0448,{"date":662,"open":535,"high":535,"low":547,"close":547,"change":628,"percent_change":629,"volume":663,"transactions":664,"vwap":665},"2026-07-20",4590.2897,73,39.051,{"date":667,"open":668,"high":668,"low":490,"close":490,"change":298,"percent_change":280,"volume":669,"transactions":369,"vwap":670},"2026-07-17",39.085,672.6487,39.0857,{"date":672,"open":506,"high":673,"low":533,"close":673,"change":674,"percent_change":173,"volume":675,"transactions":676,"vwap":677},"2026-07-16",39.1049,-0.0101,3410.9817,34,39.0808,{"date":679,"open":506,"high":513,"low":506,"close":513,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-15",0.1051,0.27,364.421353,30,39.106,{"date":686,"open":687,"high":542,"low":305,"close":688,"change":689,"percent_change":168,"volume":690,"transactions":691,"vwap":692},"2026-07-14",39.01,39.0099,0.0449,1810.0057,41,39.0073,{"date":694,"open":695,"high":695,"low":569,"close":569,"change":696,"percent_change":697,"volume":698,"transactions":195,"vwap":699},"2026-07-13",39.0499,-0.09,-0.23,2375.3987,39.0228,{"date":701,"open":702,"high":703,"low":652,"close":704,"change":628,"percent_change":629,"volume":705,"transactions":9,"vwap":704},"2026-07-10",39.075001,39.082001,39.055,1500,{"date":707,"open":708,"high":481,"low":708,"close":709,"change":464,"percent_change":465,"volume":710,"transactions":9,"vwap":709},"2026-07-09",39.060001,39.099998,3700,{"date":712,"open":713,"high":713,"low":714,"close":713,"change":715,"percent_change":588,"volume":705,"transactions":9,"vwap":713},"2026-07-08",39.029999,39.014999,-0.083,{"date":717,"open":429,"high":489,"low":506,"close":718,"change":719,"percent_change":250,"volume":720,"transactions":9,"vwap":718},"2026-07-07",39.113,-0.042,4800,{"date":722,"open":506,"high":496,"low":506,"close":496,"change":723,"percent_change":223,"volume":724,"transactions":9,"vwap":496},"2026-07-06",-0.004,1800,{"date":726,"open":482,"high":482,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",39.142,39.159,0.049,0.13,3600,{"date":733,"open":708,"high":728,"low":708,"close":481,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":481},"2026-07-01",-0.141,-0.36,52700,{"date":738,"open":438,"high":438,"low":430,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",39.251,0.016,0.04,2900,{"date":744,"open":437,"high":745,"low":746,"close":747,"change":748,"percent_change":497,"volume":749,"transactions":9,"vwap":747},"2026-06-29",39.28,39.2,39.235,0.033,6400,{"date":751,"open":526,"high":752,"low":526,"close":752,"change":753,"percent_change":387,"volume":754,"transactions":9,"vwap":752},"2026-06-26",39.202,-0.022,1700,{"date":756,"open":430,"high":757,"low":758,"close":758,"change":759,"percent_change":53,"volume":760,"transactions":9,"vwap":758},"2026-06-25",39.262,39.224,0.038,800,{"date":762,"open":452,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",39.41,39.175,39.186,-0.039,-0.1,5200,{"date":770,"open":452,"high":452,"low":431,"close":431,"change":223,"percent_change":173,"volume":771,"transactions":9,"vwap":431},"2026-06-23",500,{"date":773,"open":745,"high":512,"low":747,"close":747,"change":774,"percent_change":354,"volume":705,"transactions":9,"vwap":747},"2026-06-22",-0.052,{"date":776,"open":437,"high":512,"low":437,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",39.287,0.138,0.35,700,{"date":782,"open":745,"high":783,"low":784,"close":784,"change":192,"percent_change":231,"volume":785,"transactions":9,"vwap":784},"2026-06-17",39.35,39.149,2400,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":741,"volume":731,"transactions":9,"vwap":789},"2026-06-16",39.31,39.34,39.29,0.015,{"date":793,"open":462,"high":794,"low":795,"close":796,"change":621,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-15",39.365,39.305,39.325,0.36,53500,{"date":800,"open":437,"high":801,"low":802,"close":802,"change":803,"percent_change":483,"volume":804,"transactions":9,"vwap":802},"2026-06-12",39.25,39.185,0.009,4500,{"date":806,"open":506,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-11",39.176,39.049999,0.172,0.44,3800,{"date":813,"open":305,"high":746,"low":305,"close":814,"change":719,"percent_change":250,"volume":815,"transactions":9,"vwap":814},"2026-06-10",39.0040016,10100,{"date":817,"open":505,"high":505,"low":713,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",39.046001,0.061,0.16,400,{"date":823,"open":542,"high":505,"low":411,"close":548,"change":824,"percent_change":67,"volume":825,"transactions":9,"vwap":548},"2026-06-08",-0.018,35500,{"date":827,"open":542,"high":542,"low":548,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-05",39.0029984,-0.117,-0.3,1300,{"date":833,"open":708,"high":446,"low":708,"close":504,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":504},"2026-06-04",0.067,0.17,8200,{"date":838,"open":713,"high":708,"low":713,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",39.053001,-0.122,-0.31,88300,{"date":844,"open":446,"high":764,"low":489,"close":764,"change":387,"percent_change":240,"volume":845,"transactions":9,"vwap":764},"2026-06-02",2000,{"date":847,"open":848,"high":512,"low":482,"close":747,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":747},"2026-06-01",39.19,-0.18,-0.46,169100,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":308,"volume":858,"transactions":9,"vwap":856},"2026-05-29",39.39,39.42,39.415,0.075,2300,{"date":860,"open":745,"high":854,"low":745,"close":789,"change":475,"percent_change":476,"volume":861,"transactions":9,"vwap":789},"2026-05-28",5600,{"date":863,"open":512,"high":512,"low":438,"close":864,"change":212,"percent_change":497,"volume":705,"transactions":9,"vwap":864},"2026-05-27",39.295,{"date":866,"open":437,"high":790,"low":746,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-26",39.265,0.113,0.29,25400,{"date":872,"open":446,"high":446,"low":489,"close":873,"change":874,"percent_change":476,"volume":754,"transactions":9,"vwap":873},"2026-05-22",39.152,0.042,{"date":876,"open":808,"high":481,"low":877,"close":481,"change":878,"percent_change":621,"volume":879,"transactions":9,"vwap":481},"2026-05-21",39.0099983,0.055,6600,{"date":881,"open":382,"high":704,"low":382,"close":704,"change":882,"percent_change":883,"volume":771,"transactions":9,"vwap":704},"2026-05-20",0.298,0.77,{"date":885,"open":384,"high":384,"low":886,"close":886,"change":887,"percent_change":260,"volume":888,"transactions":9,"vwap":886},"2026-05-19",38.757,-0.198,31600,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":483,"percent_change":484,"volume":893,"transactions":9,"vwap":892},"2026-05-18",39.025002,38.955,600,{"date":895,"open":305,"high":305,"low":412,"close":412,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":412},"2026-05-15",-0.175,-0.45,1200,{"date":900,"open":446,"high":848,"low":481,"close":481,"change":901,"percent_change":223,"volume":902,"transactions":9,"vwap":481},"2026-05-14",-0.005,3300,{"date":904,"open":905,"high":489,"low":905,"close":513,"change":906,"percent_change":658,"volume":907,"transactions":9,"vwap":513},"2026-05-13",39.080002,0.003,4400,{"date":909,"open":905,"high":910,"low":704,"close":910,"change":911,"percent_change":270,"volume":724,"transactions":9,"vwap":910},"2026-05-12",39.112,-0.066,{"date":913,"open":452,"high":452,"low":914,"close":914,"change":774,"percent_change":354,"volume":915,"transactions":9,"vwap":914},"2026-05-11",39.178,90600,{"date":917,"open":446,"high":801,"low":446,"close":430,"change":918,"percent_change":919,"volume":811,"transactions":9,"vwap":430},"2026-05-08",0.131,0.34,{"date":921,"open":489,"high":446,"low":922,"close":922,"change":923,"percent_change":924,"volume":902,"transactions":9,"vwap":922},"2026-05-07",39.098999,-0.136,-0.35,{"date":926,"open":848,"high":472,"low":848,"close":747,"change":927,"percent_change":579,"volume":760,"transactions":9,"vwap":747},"2026-05-06",0.143,{"date":929,"open":481,"high":481,"low":930,"close":931,"change":874,"percent_change":476,"volume":932,"transactions":9,"vwap":931},"2026-05-05",39.084999,39.091999,900,{"date":934,"open":403,"high":808,"low":305,"close":808,"change":629,"percent_change":841,"volume":177,"transactions":9,"vwap":808},"2026-05-04",{"date":936,"open":446,"high":848,"low":446,"close":446,"change":937,"percent_change":193,"volume":938,"transactions":9,"vwap":446},"2026-05-01",-0.195,156000,{"date":940,"open":472,"high":794,"low":472,"close":794,"change":941,"percent_change":605,"volume":845,"transactions":9,"vwap":794},"2026-04-30",0.158,{"date":943,"open":867,"high":438,"low":764,"close":944,"change":945,"percent_change":924,"volume":705,"transactions":9,"vwap":944},"2026-04-29",39.207,-0.138,{"date":947,"open":948,"high":763,"low":788,"close":949,"change":950,"percent_change":696,"volume":951,"transactions":9,"vwap":949},"2026-04-28",39.36,39.345,-0.034,5700,{"date":953,"open":954,"high":955,"low":783,"close":956,"change":957,"percent_change":484,"volume":958,"transactions":9,"vwap":956},"2026-04-27",39.355,39.38,39.379,0.021,4700,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":834,"percent_change":835,"volume":962,"transactions":9,"vwap":961},"2026-04-24",39.358,200,{"date":964,"open":788,"high":796,"low":965,"close":965,"change":966,"percent_change":146,"volume":760,"transactions":9,"vwap":965},"2026-04-23",39.291,-0.073,{"date":968,"open":969,"high":970,"low":790,"close":971,"change":972,"percent_change":730,"volume":973,"transactions":9,"vwap":971},"2026-04-22",39.361,39.37,39.364,0.051,3200,{"date":975,"open":976,"high":976,"low":864,"close":977,"change":978,"percent_change":979,"volume":893,"transactions":9,"vwap":977},"2026-04-21",39.4,39.313,-0.093,-0.24,{"date":981,"open":982,"high":982,"low":854,"close":983,"change":984,"percent_change":240,"volume":898,"transactions":9,"vwap":983},"2026-04-20",39.45,39.406,-0.059,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":177,"transactions":9,"vwap":989},"2026-04-17",39.445,39.54,39.465,0.175,0.45,{"date":993,"open":994,"high":949,"low":438,"close":790,"change":995,"percent_change":629,"volume":996,"transactions":9,"vwap":790},"2026-04-16",39.33,-0.047,20500,{"date":998,"open":999,"high":948,"low":864,"close":1000,"change":741,"percent_change":53,"volume":1001,"transactions":9,"vwap":1000},"2026-04-15",39.302,39.337,6300,{"date":1003,"open":482,"high":1004,"low":429,"close":1005,"change":1006,"percent_change":328,"volume":1007,"transactions":9,"vwap":1005},"2026-04-14",39.335,39.297,0.168,44200,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":907,"transactions":9,"vwap":1011},"2026-04-13",39.064999,39.129,0.084,0.22,{"date":1015,"open":746,"high":746,"low":1016,"close":1016,"change":67,"percent_change":354,"volume":780,"transactions":9,"vwap":1016},"2026-04-10",39.044998,{"date":1018,"open":506,"high":482,"low":506,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-09",39.095001,-0.015,-0.04,20200,{"date":1024,"open":783,"high":783,"low":808,"close":481,"change":173,"percent_change":280,"volume":1025,"transactions":9,"vwap":481},"2026-04-08",120800,{"date":1027,"open":383,"high":482,"low":382,"close":489,"change":280,"percent_change":1028,"volume":1029,"transactions":9,"vwap":489},"2026-04-07",-0.2,129900,{"date":1031,"open":412,"high":430,"low":412,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-06",39.22,0.365,0.94,100000,{"date":1037,"open":393,"high":305,"low":643,"close":1038,"change":1039,"percent_change":1021,"volume":1040,"transactions":9,"vwap":1038},"2026-04-02",38.855,-0.017,2100,{"date":1042,"open":1038,"high":413,"low":1043,"close":1044,"change":715,"percent_change":588,"volume":1045,"transactions":9,"vwap":1044},"2026-04-01",38.825,38.872,17700,{"date":1047,"open":1048,"high":892,"low":1048,"close":892,"change":1049,"percent_change":1050,"volume":932,"transactions":9,"vwap":892},"2026-03-31",38.74,0.381,0.99,{"date":1052,"open":1053,"high":324,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":831,"transactions":9,"vwap":1054},"2026-03-30",38.69,38.574,0.059,0.15,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":767,"percent_change":1061,"volume":893,"transactions":9,"vwap":1060},"2026-03-27",38.518,38.515,-0.26,{"date":1063,"open":365,"high":1064,"low":1065,"close":1065,"change":613,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-26",38.81,38.615,-0.69,1100,{"date":1069,"open":1070,"high":601,"low":636,"close":636,"change":730,"percent_change":919,"volume":932,"transactions":9,"vwap":636},"2026-03-25",38.925,{"date":1072,"open":304,"high":1073,"low":304,"close":1073,"change":1074,"percent_change":830,"volume":962,"transactions":9,"vwap":1073},"2026-03-24",38.755,-0.118,{"date":1076,"open":635,"high":373,"low":635,"close":1077,"change":1078,"percent_change":1079,"volume":932,"transactions":9,"vwap":1077},"2026-03-23",38.873,0.239,0.62,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":962,"transactions":9,"vwap":1082},"2026-03-20",38.634,-0.246,-0.63,{"date":1086,"open":325,"high":384,"low":1087,"close":384,"change":1088,"percent_change":835,"volume":1089,"transactions":9,"vwap":384},"2026-03-19",38.761,0.065,12400,{"date":1091,"open":1092,"high":394,"low":1093,"close":1094,"change":1028,"percent_change":260,"volume":1095,"transactions":9,"vwap":1094},"2026-03-18",38.95,38.71,38.815,29800,{"date":1097,"open":542,"high":542,"low":393,"close":714,"change":168,"percent_change":117,"volume":771,"transactions":9,"vwap":714},"2026-03-17",{"date":1099,"open":413,"high":394,"low":1100,"close":1100,"change":1101,"percent_change":579,"volume":749,"transactions":9,"vwap":1100},"2026-03-16",38.895,0.142,{"date":1103,"open":562,"high":562,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":780,"transactions":9,"vwap":1104},"2026-03-13",38.753,-0.062,-0.16,{"date":1108,"open":383,"high":383,"low":1094,"close":1094,"change":1061,"percent_change":1109,"volume":760,"transactions":9,"vwap":1094},"2026-03-12",-0.67,{"date":1111,"open":429,"high":429,"low":1112,"close":702,"change":1113,"percent_change":270,"volume":932,"transactions":9,"vwap":702},"2026-03-11",39.040001,-0.065,{"date":1115,"open":527,"high":472,"low":905,"close":489,"change":1116,"percent_change":212,"volume":1117,"transactions":9,"vwap":489},"2026-03-10",0.011,5900,{"date":1119,"open":1120,"high":1011,"low":627,"close":1011,"change":1121,"percent_change":1122,"volume":1001,"transactions":9,"vwap":1011},"2026-03-09",38.941,0.097,0.25,{"date":1124,"open":383,"high":1125,"low":383,"close":1126,"change":1127,"percent_change":367,"volume":1128,"transactions":9,"vwap":1126},"2026-03-06",39.6,39.032001,-0.131,25600,{"date":1130,"open":801,"high":867,"low":504,"close":1131,"change":923,"percent_change":924,"volume":780,"transactions":9,"vwap":1131},"2026-03-05",39.163,{"date":1133,"open":1134,"high":1134,"low":453,"close":453,"change":1135,"percent_change":681,"volume":771,"transactions":9,"vwap":453},"2026-03-04",39.309,0.105,{"date":1137,"open":1112,"high":746,"low":1112,"close":1138,"change":550,"percent_change":849,"volume":1139,"transactions":9,"vwap":1138},"2026-03-03",39.194,2800,{"date":1141,"open":383,"high":438,"low":383,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-02",39.264,-0.211,-0.53,18900,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":318,"volume":1152,"transactions":9,"vwap":1150},"2026-02-27",39.46,39.51,39.475,-0.089,3900,{"date":1154,"open":1155,"high":1156,"low":989,"close":1156,"change":729,"percent_change":168,"volume":1067,"transactions":9,"vwap":1156},"2026-02-26",39.5,39.564,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":212,"percent_change":497,"volume":1160,"transactions":9,"vwap":1159},"2026-02-25",39.515,300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":223,"volume":724,"transactions":9,"vwap":1164},"2026-02-24",39.47,39.485,39.44,-0.003,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":588,"volume":1171,"transactions":9,"vwap":1169},"2026-02-23",39.488,-0.085,100,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":464,"volume":1171,"transactions":9,"vwap":1174},"2026-02-20",39.573,0.028,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":771,"transactions":9,"vwap":1179},"2026-02-19",39.505,39.545,0,{"date":1182,"open":1183,"high":1179,"low":1159,"close":1179,"change":497,"percent_change":498,"volume":893,"transactions":9,"vwap":1179},"2026-02-18",39.525,{"date":1185,"open":1155,"high":1155,"low":1186,"close":989,"change":628,"percent_change":250,"volume":780,"transactions":9,"vwap":989},"2026-02-17",39.451,{"date":1188,"open":1155,"high":988,"low":1155,"close":1149,"change":741,"percent_change":53,"volume":785,"transactions":9,"vwap":1149},"2026-02-13",{"date":1190,"open":1191,"high":1191,"low":1165,"close":1163,"change":1192,"percent_change":1193,"volume":831,"transactions":9,"vwap":1163},"2026-02-12",39.555,-0.056,-0.14,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":629,"volume":1067,"transactions":9,"vwap":1197},"2026-02-11",39.48,39.526,-0.049,{"date":1200,"open":1125,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":212,"volume":902,"transactions":9,"vwap":1203},"2026-02-10",39.64,39.565,39.575,0.013,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":464,"volume":1067,"transactions":9,"vwap":1209},"2026-02-09",39.55,39.65,39.562,0.026,{"date":1212,"open":1149,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-02-06",39.536,39.464,0.104,0.26,3400,{"date":1219,"open":1220,"high":1196,"low":970,"close":1221,"change":1222,"percent_change":23,"volume":1223,"transactions":9,"vwap":1221},"2026-02-05",39.43,39.432,-0.008,2500,{"date":1225,"open":1149,"high":1226,"low":1165,"close":1165,"change":1227,"percent_change":979,"volume":785,"transactions":9,"vwap":1165},"2026-02-04",39.56,-0.094,{"date":1229,"open":1196,"high":988,"low":1163,"close":1230,"change":1231,"percent_change":658,"volume":825,"transactions":9,"vwap":1230},"2026-02-03",39.534,0.004,{"date":1233,"open":988,"high":1234,"low":1235,"close":534,"change":1236,"percent_change":38,"volume":898,"transactions":9,"vwap":534},"2026-02-02",39.576,39.529,-0.185,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":483,"volume":705,"transactions":9,"vwap":1240},"2026-01-30",39.68,39.715,39.625,0.007,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":658,"percent_change":212,"volume":1249,"transactions":9,"vwap":1248},"2026-01-29",39.69,39.75,39.682,39.708,1600,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1193,"volume":1171,"transactions":9,"vwap":1252},"2026-01-28",39.698,-0.055,{"date":1255,"open":1246,"high":1256,"low":1257,"close":1258,"change":1175,"percent_change":464,"volume":1040,"transactions":9,"vwap":1258},"2026-01-27",39.765,39.71,39.753,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":223,"volume":754,"transactions":9,"vwap":1263},"2026-01-26",39.76,39.7,39.725,-0.002,{"date":1266,"open":1246,"high":1246,"low":1267,"close":1268,"change":1269,"percent_change":550,"volume":932,"transactions":9,"vwap":1268},"2026-01-23",39.705,39.727,-0.028,{"date":1271,"open":1246,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":820,"volume":932,"transactions":9,"vwap":1274},"2026-01-22",39.79,39.74,39.755,0.062,{"date":1277,"open":1262,"high":1262,"low":1278,"close":1278,"change":1055,"percent_change":1056,"volume":1160,"transactions":9,"vwap":1278},"2026-01-21",39.693,{"date":1280,"open":1226,"high":1281,"low":1226,"close":1281,"change":1282,"percent_change":1028,"volume":898,"transactions":9,"vwap":1281},"2026-01-20",39.634,-0.081,{"date":1284,"open":1285,"high":1286,"low":1240,"close":1240,"change":483,"percent_change":484,"volume":858,"transactions":9,"vwap":1240},"2026-01-16",39.717,39.762,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":893,"transactions":9,"vwap":1290},"2026-01-15",39.66,39.695,0.023,0.06,{"date":1294,"open":1125,"high":1295,"low":1125,"close":1295,"change":1296,"percent_change":621,"volume":1217,"transactions":9,"vwap":1295},"2026-01-14",39.672,0.057,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":483,"percent_change":484,"volume":705,"transactions":9,"vwap":1302},"2026-01-13",39.621,39.63,39.61,39.615,{"date":1304,"open":1301,"high":1305,"low":1306,"close":1307,"change":223,"percent_change":173,"volume":902,"transactions":9,"vwap":1307},"2026-01-12",39.62,39.59,39.595,{"date":1309,"open":1125,"high":1300,"low":1125,"close":1310,"change":483,"percent_change":484,"volume":724,"transactions":9,"vwap":1310},"2026-01-09",39.605,{"date":1312,"open":1306,"high":1313,"low":1314,"close":1315,"change":1180,"percent_change":1180,"volume":1249,"transactions":9,"vwap":1315},"2026-01-08",39.596,39.58,39.585,{"date":1317,"open":1306,"high":1318,"low":1315,"close":1315,"change":223,"percent_change":173,"volume":780,"transactions":9,"vwap":1315},"2026-01-07",39.608,{"date":1320,"open":1321,"high":1321,"low":1307,"close":1307,"change":791,"percent_change":741,"volume":785,"transactions":9,"vwap":1307},"2026-01-06",39.628,{"date":1323,"open":988,"high":1125,"low":988,"close":1314,"change":1324,"percent_change":1325,"volume":768,"transactions":9,"vwap":1314},"2026-01-05",0.127,0.32,{"date":1327,"open":1196,"high":1164,"low":1328,"close":1328,"change":753,"percent_change":387,"volume":1329,"transactions":9,"vwap":1328},"2026-01-02",39.453,4600,{"date":1331,"open":1332,"high":1332,"low":1150,"close":1150,"change":23,"percent_change":67,"volume":771,"transactions":9,"vwap":1150},"2025-12-31",39.49,{"date":1334,"open":1165,"high":1335,"low":1165,"close":1335,"change":1336,"percent_change":1337,"volume":724,"transactions":9,"vwap":1335},"2025-12-30",39.495,-0.218,-0.55,{"date":1339,"open":1340,"high":1273,"low":1289,"close":1341,"change":759,"percent_change":53,"volume":1342,"transactions":9,"vwap":1341},"2025-12-29",39.665,39.713,5500,{"date":1344,"open":1290,"high":1290,"low":1345,"close":1345,"change":1346,"percent_change":173,"volume":771,"transactions":9,"vwap":1345},"2025-12-26",39.675,-0.013,{"date":1348,"open":1289,"high":1349,"low":1289,"close":1349,"change":1350,"percent_change":730,"volume":932,"transactions":9,"vwap":1349},"2025-12-24",39.688,0.052,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":53,"volume":1160,"transactions":9,"vwap":1353},"2025-12-23",39.636,0.041,{"date":1356,"open":1306,"high":1307,"low":1226,"close":1307,"change":483,"percent_change":484,"volume":1357,"transactions":9,"vwap":1307},"2025-12-22",4100,{"date":1359,"open":1125,"high":1125,"low":1203,"close":1203,"change":1180,"percent_change":1180,"volume":898,"transactions":9,"vwap":1203},"2025-12-19",{"date":1361,"open":1362,"high":1363,"low":534,"close":1203,"change":1292,"percent_change":1056,"volume":1364,"transactions":9,"vwap":1203},"2025-12-18",39.541,39.655,8100,{"date":1366,"open":1332,"high":1367,"low":1332,"close":1159,"change":212,"percent_change":497,"volume":973,"transactions":9,"vwap":1159},"2025-12-17",39.52,{"date":1369,"open":1332,"high":1332,"low":1150,"close":1164,"change":1370,"percent_change":280,"volume":1371,"transactions":9,"vwap":1164},"2025-12-16",-0.032,2200,{"date":1373,"open":1155,"high":988,"low":1155,"close":1374,"change":1375,"percent_change":168,"volume":1376,"transactions":9,"vwap":1374},"2025-12-15",39.517,0.047,1400,{"date":1378,"open":1148,"high":1379,"low":1148,"close":1163,"change":1380,"percent_change":270,"volume":1249,"transactions":9,"vwap":1163},"2025-12-12",39.528,-0.067,{"date":1382,"open":534,"high":1226,"low":982,"close":1383,"change":1384,"percent_change":212,"volume":1385,"transactions":9,"vwap":1383},"2025-12-11",39.537,0.012,57800,{"date":1387,"open":763,"high":1183,"low":763,"close":1183,"change":730,"percent_change":73,"volume":1152,"transactions":9,"vwap":1183},"2025-12-10",{"date":1389,"open":1165,"high":982,"low":403,"close":1390,"change":1021,"percent_change":767,"volume":1391,"transactions":9,"vwap":1390},"2025-12-09",39.395,26700,{"date":1393,"open":1367,"high":1367,"low":1220,"close":1394,"change":1395,"percent_change":146,"volume":1249,"transactions":9,"vwap":1394},"2025-12-08",39.435,-0.076,{"date":1397,"open":988,"high":1207,"low":1148,"close":1398,"change":1210,"percent_change":464,"volume":1399,"transactions":9,"vwap":1398},"2025-12-05",39.511,12100,{"date":1401,"open":534,"high":534,"low":1402,"close":1164,"change":67,"percent_change":354,"volume":1403,"transactions":9,"vwap":1164},"2025-12-04",39.434,6800,{"date":1405,"open":1165,"high":1406,"low":1407,"close":1408,"change":484,"percent_change":730,"volume":1409,"transactions":9,"vwap":1408},"2025-12-03",39.542,39.318,39.535,10800,{"date":1411,"open":534,"high":534,"low":855,"close":1164,"change":857,"percent_change":308,"volume":720,"transactions":9,"vwap":1164},"2025-12-02",{"date":1413,"open":789,"high":763,"low":1004,"close":763,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":763},"2025-12-01",-0.247,-0.62,33000,{"date":1418,"open":1239,"high":1239,"low":1301,"close":1419,"change":1242,"percent_change":483,"volume":1067,"transactions":9,"vwap":1419},"2025-11-28",39.657,{"date":1421,"open":1208,"high":1208,"low":1208,"close":1208,"change":1275,"percent_change":820,"volume":1171,"transactions":9,"vwap":1208},"2025-11-26",{"date":1423,"open":1165,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":724,"transactions":9,"vwap":1424},"2025-11-25",39.588,39.412,0.186,0.47,{"date":1429,"open":783,"high":1148,"low":783,"close":1430,"change":1431,"percent_change":498,"volume":1001,"transactions":9,"vwap":1430},"2025-11-24",39.402,0.077,{"date":1433,"open":430,"high":796,"low":1032,"close":796,"change":1434,"percent_change":201,"volume":1371,"transactions":9,"vwap":796},"2025-11-21",0.096,{"date":1436,"open":855,"high":1220,"low":1437,"close":1437,"change":1231,"percent_change":658,"volume":1438,"transactions":9,"vwap":1437},"2025-11-20",39.229,7400,{"date":1440,"open":746,"high":431,"low":746,"close":431,"change":1441,"percent_change":835,"volume":705,"transactions":9,"vwap":431},"2025-11-19",0.066,{"date":1443,"open":481,"high":848,"low":481,"close":728,"change":1444,"percent_change":484,"volume":958,"transactions":9,"vwap":728},"2025-11-18",0.018,{"date":1446,"open":801,"high":1005,"low":429,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-17",39.141,-0.124,-0.32,4300,{"date":1452,"open":994,"high":994,"low":867,"close":867,"change":223,"percent_change":173,"volume":932,"transactions":9,"vwap":867},"2025-11-14",{"date":1454,"open":948,"high":763,"low":463,"close":463,"change":1455,"percent_change":1456,"volume":1223,"transactions":9,"vwap":463},"2025-11-13",-0.149,-0.38,{"date":1458,"open":1163,"high":1163,"low":970,"close":1459,"change":715,"percent_change":588,"volume":1460,"transactions":9,"vwap":1459},"2025-11-12",39.424,9900,{"date":1462,"open":982,"high":1367,"low":982,"close":1463,"change":874,"percent_change":476,"volume":845,"transactions":9,"vwap":1463},"2025-11-11",39.507,{"date":1465,"open":976,"high":989,"low":854,"close":989,"change":465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":989},"2025-11-10",0.46,2700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1180,"volume":177,"transactions":9,"vwap":1471},"2025-11-07",39.215,39.285,0.001,{"date":1474,"open":512,"high":512,"low":801,"close":1475,"change":1384,"percent_change":212,"volume":1467,"transactions":9,"vwap":1475},"2025-11-06",39.284,{"date":1477,"open":1478,"high":790,"low":1478,"close":1479,"change":834,"percent_change":835,"volume":811,"transactions":9,"vwap":1479},"2025-11-05",39.258,39.272,{"date":1481,"open":429,"high":745,"low":542,"close":474,"change":1482,"percent_change":240,"volume":749,"transactions":9,"vwap":474},"2025-11-04",-0.057,{"date":1484,"open":745,"high":745,"low":452,"close":757,"change":1485,"percent_change":1486,"volume":893,"transactions":9,"vwap":757},"2025-11-03",-0.308,-0.78,{"date":1488,"open":1489,"high":1208,"low":1490,"close":1490,"change":1491,"percent_change":387,"volume":1492,"transactions":9,"vwap":1490},"2025-10-31",39.612,39.57,-0.024,3100,{"date":1494,"open":1301,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":697,"volume":1492,"transactions":9,"vwap":1496},"2025-10-30",39.67,39.594,-0.091,{"date":1499,"open":1274,"high":1261,"low":1500,"close":1500,"change":1501,"percent_change":146,"volume":780,"transactions":9,"vwap":1500},"2025-10-29",39.685,-0.075,{"date":1503,"open":1504,"high":1505,"low":1495,"close":1261,"change":550,"percent_change":849,"volume":831,"transactions":9,"vwap":1261},"2025-10-28",39.73,39.78,{"date":1507,"open":1261,"high":25,"low":1261,"close":1508,"change":857,"percent_change":308,"volume":804,"transactions":9,"vwap":1508},"2025-10-27",39.83,{"date":1510,"open":1274,"high":1274,"low":1274,"close":1274,"change":730,"percent_change":73,"volume":962,"transactions":9,"vwap":1274},"2025-10-24",{"date":1512,"open":1513,"high":1513,"low":1241,"close":1241,"change":212,"percent_change":497,"volume":760,"transactions":9,"vwap":1241},"2025-10-23",39.639,{"date":1515,"open":1307,"high":1307,"low":1307,"close":1307,"change":23,"percent_change":67,"volume":962,"transactions":9,"vwap":1307},"2025-10-22",{"date":1517,"open":1518,"high":1518,"low":1302,"close":1302,"change":1519,"percent_change":696,"volume":1067,"transactions":9,"vwap":1302},"2025-10-21",39.638,-0.035,{"date":1521,"open":1321,"high":1208,"low":1522,"close":1208,"change":1523,"percent_change":869,"volume":1067,"transactions":9,"vwap":1208},"2025-10-20",39.624,0.115,{"date":1525,"open":534,"high":1383,"low":1155,"close":1408,"change":1526,"percent_change":464,"volume":1139,"transactions":9,"vwap":1408},"2025-10-17",0.027,{"date":1528,"open":1301,"high":1301,"low":1529,"close":1529,"change":1530,"percent_change":613,"volume":1376,"transactions":9,"vwap":1529},"2025-10-16",39.508,-0.108,{"date":1532,"open":1208,"high":1363,"low":1490,"close":1533,"change":1534,"percent_change":919,"volume":1535,"transactions":9,"vwap":1533},"2025-10-15",39.616,0.133,22800,{"date":1537,"open":969,"high":1538,"low":969,"close":1538,"change":748,"percent_change":497,"volume":962,"transactions":9,"vwap":1538},"2025-10-14",39.483,{"date":1540,"open":462,"high":1196,"low":462,"close":982,"change":1541,"percent_change":1542,"volume":1535,"transactions":9,"vwap":982},"2025-10-13",0.225,0.57,{"date":1544,"open":948,"high":948,"low":431,"close":431,"change":1545,"percent_change":1415,"volume":1217,"transactions":9,"vwap":431},"2025-10-10",-0.245,{"date":1547,"open":1306,"high":1306,"low":1163,"close":1163,"change":1548,"percent_change":646,"volume":705,"transactions":9,"vwap":1163},"2025-10-09",-0.135,{"date":1550,"open":1490,"high":1310,"low":1490,"close":1310,"change":475,"percent_change":476,"volume":821,"transactions":9,"vwap":1310},"2025-10-08",{"date":1552,"open":1314,"high":1239,"low":534,"close":1226,"change":1553,"percent_change":550,"volume":958,"transactions":9,"vwap":1226},"2025-10-07",-0.029,{"date":1555,"open":1202,"high":1301,"low":1202,"close":1556,"change":1557,"percent_change":658,"volume":1040,"transactions":9,"vwap":1556},"2025-10-06",39.589,0.002,{"date":1559,"open":1305,"high":1495,"low":1560,"close":1560,"change":1561,"percent_change":841,"volume":1562,"transactions":9,"vwap":1560},"2025-10-03",39.587,-0.125,2600,{"date":1564,"open":1300,"high":25,"low":1302,"close":1565,"change":1431,"percent_change":308,"volume":1566,"transactions":9,"vwap":1565},"2025-10-02",39.712,63300,{"date":1568,"open":1305,"high":1569,"low":1305,"close":1570,"change":849,"percent_change":897,"volume":1139,"transactions":9,"vwap":1570},"2025-10-01",39.649,39.635,{"date":1572,"open":1246,"high":25,"low":1246,"close":1573,"change":901,"percent_change":223,"volume":780,"transactions":9,"vwap":1573},"2025-09-30",39.815,{"date":1575,"open":1573,"high":25,"low":1272,"close":1576,"change":1292,"percent_change":1056,"volume":177,"transactions":9,"vwap":1576},"2025-09-29",39.82,{"date":1578,"open":1579,"high":1261,"low":1579,"close":1261,"change":484,"percent_change":730,"volume":893,"transactions":9,"vwap":1261},"2025-09-26",39.728,{"date":1581,"open":1257,"high":1257,"low":1257,"close":1257,"change":767,"percent_change":1582,"volume":1160,"transactions":9,"vwap":1257},"2025-09-25",-0.25,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":628,"percent_change":250,"volume":1588,"transactions":9,"vwap":1587},"2025-09-24",39.88,39.77,39.81,1900,{"date":1590,"open":1591,"high":179,"low":1592,"close":1592,"change":901,"percent_change":223,"volume":1588,"transactions":9,"vwap":1592},"2025-09-23",39.904,39.855,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":53,"volume":1492,"transactions":9,"vwap":1596},"2025-09-22",39.85,39.86,39.731,0.039,{"date":1600,"open":1601,"high":1596,"low":1273,"close":1602,"change":22,"percent_change":23,"volume":1067,"transactions":9,"vwap":1602},"2025-09-19",39.848,39.821,{"date":1604,"open":1261,"high":1508,"low":1257,"close":1508,"change":1135,"percent_change":1216,"volume":1562,"transactions":9,"vwap":1508},"2025-09-18",{"date":1606,"open":1273,"high":1273,"low":1125,"close":1263,"change":1253,"percent_change":1193,"volume":958,"transactions":9,"vwap":1263},"2025-09-17",{"date":1608,"open":1286,"high":1505,"low":1246,"close":1505,"change":1609,"percent_change":1292,"volume":1249,"transactions":9,"vwap":1505},"2025-09-16",0.025,{"date":1611,"open":1612,"high":1274,"low":1612,"close":1274,"change":338,"percent_change":1613,"volume":893,"transactions":9,"vwap":1274},"2025-09-15",39.739,0.23,{"date":1615,"open":1616,"high":1340,"low":1616,"close":1340,"change":1222,"percent_change":23,"volume":1160,"transactions":9,"vwap":1340},"2025-09-12",39.654,{"date":1618,"open":1495,"high":1619,"low":1306,"close":1619,"change":1620,"percent_change":820,"volume":780,"transactions":9,"vwap":1619},"2025-09-11",39.673,0.063,{"date":1622,"open":1623,"high":1623,"low":1226,"close":1301,"change":475,"percent_change":476,"volume":1624,"transactions":9,"vwap":1301},"2025-09-10",39.646,3000,{"date":1626,"open":1300,"high":1300,"low":1207,"close":1202,"change":280,"percent_change":1028,"volume":1627,"transactions":9,"vwap":1202},"2025-09-09",12500,{"date":1629,"open":1289,"high":1289,"low":1201,"close":1630,"change":658,"percent_change":212,"volume":1588,"transactions":9,"vwap":1630},"2025-09-08",39.645,{"date":1632,"open":1301,"high":1239,"low":1301,"close":1570,"change":53,"percent_change":1122,"volume":973,"transactions":9,"vwap":1570},"2025-09-05",{"date":1634,"open":1367,"high":1125,"low":1163,"close":1408,"change":1635,"percent_change":1013,"volume":1376,"transactions":9,"vwap":1408},"2025-09-04",0.085,{"date":1637,"open":1165,"high":982,"low":763,"close":982,"change":1135,"percent_change":681,"volume":1040,"transactions":9,"vwap":982},"2025-09-03",{"date":1639,"open":790,"high":949,"low":790,"close":949,"change":735,"percent_change":1640,"volume":1641,"transactions":9,"vwap":949},"2025-09-02",-0.91,7700,{"date":1643,"open":1239,"high":1267,"low":1239,"close":1267,"change":173,"percent_change":280,"volume":898,"transactions":9,"vwap":1267},"2025-08-29",{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":791,"percent_change":741,"volume":831,"transactions":9,"vwap":1649},"2025-08-28",39.72,39.736,39.714,39.735,{"date":1651,"open":1652,"high":1652,"low":1125,"close":1646,"change":1519,"percent_change":696,"volume":1653,"transactions":9,"vwap":1646},"2025-08-27",39.763,21400,{"date":1655,"open":1504,"high":1274,"low":1504,"close":1274,"change":741,"percent_change":53,"volume":1067,"transactions":9,"vwap":1274},"2025-08-26",{"date":1657,"open":1646,"high":1658,"low":1262,"close":1240,"change":1659,"percent_change":-6,"volume":811,"transactions":9,"vwap":1240},"2025-08-25",39.829,-0.001,{"date":1661,"open":1149,"high":1662,"low":1149,"close":1662,"change":1663,"percent_change":1664,"volume":724,"transactions":9,"vwap":1662},"2025-08-22",39.716,0.306,0.78,{"date":1666,"open":982,"high":1332,"low":763,"close":763,"change":1667,"percent_change":318,"volume":1152,"transactions":9,"vwap":763},"2025-08-21",-0.086,{"date":1669,"open":1155,"high":1207,"low":1670,"close":1671,"change":766,"percent_change":767,"volume":1562,"transactions":9,"vwap":1671},"2025-08-20",39.472,39.496,{"date":1673,"open":1207,"high":1518,"low":1149,"close":1408,"change":223,"percent_change":173,"volume":973,"transactions":9,"vwap":1408},"2025-08-19",{"date":1675,"open":1676,"high":1239,"low":1149,"close":1179,"change":658,"percent_change":212,"volume":1677,"transactions":9,"vwap":1179},"2025-08-18",39.566,25800,{"date":1679,"open":1490,"high":1490,"low":1149,"close":1408,"change":657,"percent_change":658,"volume":1588,"transactions":9,"vwap":1408},"2025-08-15",{"date":1681,"open":534,"high":534,"low":534,"close":534,"change":829,"percent_change":830,"volume":962,"transactions":9,"vwap":534},"2025-08-14",{"date":1683,"open":1301,"high":1257,"low":1301,"close":1684,"change":857,"percent_change":308,"volume":804,"transactions":9,"vwap":1684},"2025-08-13",39.647,{"date":1686,"open":1367,"high":1314,"low":1178,"close":1687,"change":1688,"percent_change":117,"volume":1450,"transactions":9,"vwap":1687},"2025-08-12",39.572,0.122,{"date":1690,"open":1196,"high":1332,"low":982,"close":982,"change":658,"percent_change":212,"volume":1588,"transactions":9,"vwap":982},"2025-08-11",{"date":1692,"open":1148,"high":1163,"low":1394,"close":1165,"change":1242,"percent_change":483,"volume":705,"transactions":9,"vwap":1165},"2025-08-08",{"date":1694,"open":1332,"high":1332,"low":1220,"close":1695,"change":774,"percent_change":354,"volume":1249,"transactions":9,"vwap":1695},"2025-08-07",39.433,{"date":1697,"open":1148,"high":1149,"low":1698,"close":1164,"change":1350,"percent_change":730,"volume":754,"transactions":9,"vwap":1164},"2025-08-06",39.442,{"date":1700,"open":976,"high":1695,"low":788,"close":1695,"change":1557,"percent_change":658,"volume":858,"transactions":9,"vwap":1695},"2025-08-05",{"date":1702,"open":855,"high":1703,"low":970,"close":1704,"change":1705,"percent_change":681,"volume":1040,"transactions":9,"vwap":1704},"2025-08-04",39.439,39.431,0.106,{"date":1707,"open":1708,"high":1708,"low":788,"close":796,"change":1709,"percent_change":1066,"volume":1710,"transactions":9,"vwap":796},"2025-08-01",39.351,-0.275,16300,{"date":1712,"open":1301,"high":1301,"low":1125,"close":1125,"change":1713,"percent_change":338,"volume":780,"transactions":9,"vwap":1125},"2025-07-31",0.037,{"date":1715,"open":1203,"high":1314,"low":1367,"close":1716,"change":1717,"percent_change":146,"volume":177,"transactions":9,"vwap":1716},"2025-07-30",39.563,-0.077,{"date":1719,"open":1305,"high":1720,"low":1367,"close":1201,"change":1180,"percent_change":1180,"volume":720,"transactions":9,"vwap":1201},"2025-07-29",39.662,{"date":1722,"open":1723,"high":1723,"low":1201,"close":1201,"change":1724,"percent_change":270,"volume":821,"transactions":9,"vwap":1201},"2025-07-28",39.653,-0.069,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1012,"percent_change":536,"volume":962,"transactions":9,"vwap":1727},"2025-07-25",39.709,{"date":1729,"open":1730,"high":1208,"low":1226,"close":1241,"change":1021,"percent_change":767,"volume":1731,"transactions":9,"vwap":1241},"2025-07-24",39.613,4200,{"date":1733,"open":1495,"high":1734,"low":1301,"close":1340,"change":212,"percent_change":497,"volume":1376,"transactions":9,"vwap":1340},"2025-07-23",39.681,{"date":1736,"open":1305,"high":1737,"low":1125,"close":1570,"change":212,"percent_change":497,"volume":1139,"transactions":9,"vwap":1570},"2025-07-22",39.659,{"date":1739,"open":1305,"high":1305,"low":1310,"close":1310,"change":338,"percent_change":1613,"volume":932,"transactions":9,"vwap":1310},"2025-07-21",{"date":1741,"open":1159,"high":1159,"low":1159,"close":1159,"change":484,"percent_change":730,"volume":962,"transactions":9,"vwap":1159},"2025-07-18",{"date":1743,"open":1196,"high":1367,"low":1148,"close":989,"change":1744,"percent_change":168,"volume":845,"transactions":9,"vwap":989},"2025-07-17",0.048,{"date":1746,"open":955,"high":855,"low":955,"close":1747,"change":1748,"percent_change":465,"volume":893,"transactions":9,"vwap":1747},"2025-07-16",39.417,0.072,{"date":1750,"open":1751,"high":1751,"low":949,"close":949,"change":1752,"percent_change":1753,"volume":1067,"transactions":9,"vwap":949},"2025-07-15",39.405,-0.115,-0.29,{"date":1755,"open":982,"high":1226,"low":856,"close":1148,"change":212,"percent_change":497,"volume":804,"transactions":9,"vwap":1148},"2025-07-14",{"date":1757,"open":1148,"high":1149,"low":976,"close":1220,"change":628,"percent_change":250,"volume":1217,"transactions":9,"vwap":1220},"2025-07-11",{"date":1759,"open":1196,"high":1332,"low":1163,"close":1150,"change":1020,"percent_change":1021,"volume":1040,"transactions":9,"vwap":1150},"2025-07-10",{"date":1761,"open":1332,"high":1762,"low":982,"close":1332,"change":1763,"percent_change":338,"volume":754,"transactions":9,"vwap":1332},"2025-07-09",39.493,0.035,{"date":1765,"open":1196,"high":1196,"low":982,"close":1766,"change":173,"percent_change":280,"volume":760,"transactions":9,"vwap":1766},"2025-07-08",39.455,{"date":1768,"open":1769,"high":1769,"low":1164,"close":1164,"change":767,"percent_change":1582,"volume":705,"transactions":9,"vwap":1164},"2025-07-07",39.571,{"date":1771,"open":1314,"high":1239,"low":1772,"close":1315,"change":748,"percent_change":497,"volume":1040,"transactions":9,"vwap":1315},"2025-07-03",39.578,{"date":1774,"open":1149,"high":1775,"low":1149,"close":1775,"change":1375,"percent_change":168,"volume":821,"transactions":9,"vwap":1775},"2025-07-02",39.552,{"date":1777,"open":1367,"high":1301,"low":982,"close":1178,"change":1545,"percent_change":1415,"volume":902,"transactions":9,"vwap":1178},"2025-07-01",{"date":1779,"open":1257,"high":1246,"low":1780,"close":1246,"change":1781,"percent_change":919,"volume":1357,"transactions":9,"vwap":1246},"2025-06-30",39.678,0.136,{"date":1783,"open":1301,"high":1245,"low":1306,"close":1784,"change":1785,"percent_change":240,"volume":1249,"transactions":9,"vwap":1784},"2025-06-27",39.614,-0.061,{"date":1787,"open":1226,"high":1788,"low":1226,"close":1345,"change":1789,"percent_change":201,"volume":845,"transactions":9,"vwap":1345},"2025-06-26",39.8,0.095,{"date":1791,"open":1792,"high":1208,"low":1207,"close":1314,"change":1793,"percent_change":168,"volume":1357,"transactions":9,"vwap":1314},"2025-06-25",39.557,0.046,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1230,"change":1798,"percent_change":1799,"volume":1040,"transactions":9,"vwap":1230},"2025-06-24",39.468,39.559,0.117,0.3,{"date":1801,"open":994,"high":1220,"low":994,"close":1747,"change":1350,"percent_change":730,"volume":1802,"transactions":9,"vwap":1747},"2025-06-23",9100,{"date":1804,"open":789,"high":794,"low":789,"close":794,"change":464,"percent_change":465,"volume":1249,"transactions":9,"vwap":794},"2025-06-20",{"date":1806,"open":746,"high":512,"low":746,"close":864,"change":475,"percent_change":476,"volume":831,"transactions":9,"vwap":864},"2025-06-18",{"date":1808,"open":437,"high":512,"low":437,"close":801,"change":212,"percent_change":497,"volume":1217,"transactions":9,"vwap":801},"2025-06-17",{"date":1810,"open":1811,"high":472,"low":1811,"close":1032,"change":1135,"percent_change":681,"volume":898,"transactions":9,"vwap":1032},"2025-06-16",39.206,{"date":1813,"open":513,"high":513,"low":513,"close":513,"change":1151,"percent_change":697,"volume":1160,"transactions":9,"vwap":513},"2025-06-13",{"date":1815,"open":848,"high":430,"low":526,"close":1816,"change":740,"percent_change":741,"volume":705,"transactions":9,"vwap":1816},"2025-06-12",39.204,{"date":1818,"open":1819,"high":783,"low":1820,"close":1820,"change":803,"percent_change":483,"volume":1357,"transactions":9,"vwap":1820},"2025-06-11",39.245,39.188,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1055,"percent_change":1056,"volume":1171,"transactions":9,"vwap":1823},"2025-06-10",39.179,{"date":1825,"open":808,"high":504,"low":808,"close":504,"change":1292,"percent_change":1056,"volume":1562,"transactions":9,"vwap":504},"2025-06-09",{"date":1827,"open":1828,"high":481,"low":708,"close":708,"change":740,"percent_change":741,"volume":902,"transactions":9,"vwap":708},"2025-06-06",39.107,{"date":1830,"open":1019,"high":481,"low":1831,"close":1831,"change":984,"percent_change":240,"volume":1067,"transactions":9,"vwap":1831},"2025-06-05",39.043999,{"date":1833,"open":504,"high":504,"low":1834,"close":1834,"change":1835,"percent_change":536,"volume":780,"transactions":9,"vwap":1834},"2025-06-04",39.103,0.082,{"date":1837,"open":1838,"high":1112,"low":394,"close":1839,"change":464,"percent_change":465,"volume":1562,"transactions":9,"vwap":1839},"2025-06-03",39.013,39.021,{"date":1841,"open":373,"high":393,"low":413,"close":1842,"change":1843,"percent_change":1844,"volume":754,"transactions":9,"vwap":1842},"2025-06-02",38.951,-0.256,-0.65,{"date":1846,"open":526,"high":944,"low":1823,"close":944,"change":1441,"percent_change":835,"volume":932,"transactions":9,"vwap":944},"2025-05-30",{"date":1848,"open":482,"high":446,"low":489,"close":1447,"change":901,"percent_change":223,"volume":177,"transactions":9,"vwap":1447},"2025-05-29",{"date":1850,"open":905,"high":848,"low":905,"close":1851,"change":1852,"percent_change":338,"volume":1139,"transactions":9,"vwap":1851},"2025-05-28",39.146,0.036,{"date":1854,"open":481,"high":481,"low":403,"close":481,"change":1855,"percent_change":1856,"volume":858,"transactions":9,"vwap":481},"2025-05-27",0.305,0.79,{"date":1858,"open":627,"high":635,"low":627,"close":1859,"change":1860,"percent_change":240,"volume":1376,"transactions":9,"vwap":1859},"2025-05-23",38.805,-0.058,{"date":1862,"open":295,"high":601,"low":295,"close":1863,"change":1864,"percent_change":741,"volume":898,"transactions":9,"vwap":1863},"2025-05-22",38.863,0.014,{"date":1866,"open":403,"high":403,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":760,"transactions":9,"vwap":1867},"2025-05-21",38.849,-0.259,-0.66,{"date":1871,"open":905,"high":481,"low":505,"close":1872,"change":1873,"percent_change":173,"volume":898,"transactions":9,"vwap":1872},"2025-05-20",39.108,-0.012,{"date":1875,"open":877,"high":489,"low":877,"close":504,"change":1039,"percent_change":1021,"volume":780,"transactions":9,"vwap":504},"2025-05-19",{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1441,"percent_change":835,"volume":962,"transactions":9,"vwap":1878},"2025-05-16",39.137,{"date":1880,"open":708,"high":1881,"low":708,"close":1881,"change":223,"percent_change":173,"volume":760,"transactions":9,"vwap":1881},"2025-05-15",39.070999,{"date":1883,"open":489,"high":472,"low":1884,"close":1884,"change":1885,"percent_change":1028,"volume":1040,"transactions":9,"vwap":1884},"2025-05-14",39.081001,-0.079,{"date":1887,"open":504,"high":482,"low":504,"close":482,"change":1748,"percent_change":465,"volume":1588,"transactions":9,"vwap":482},"2025-05-13",{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1171,"transactions":9,"vwap":1890},"2025-05-12",39.088001,0.368,0.95,{"date":1894,"open":304,"high":1895,"low":1896,"close":304,"change":1598,"percent_change":53,"volume":1376,"transactions":9,"vwap":304},"2025-05-09",38.742,38.65,{"date":1898,"open":1899,"high":294,"low":1900,"close":1900,"change":1269,"percent_change":550,"volume":705,"transactions":9,"vwap":1900},"2025-05-08",38.7,38.681,{"date":1902,"open":365,"high":1903,"low":1904,"close":1904,"change":1116,"percent_change":212,"volume":831,"transactions":9,"vwap":1904},"2025-05-07",38.775,38.709,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1370,"percent_change":280,"volume":1152,"transactions":9,"vwap":1909},"2025-05-06",38.636,38.764,38.698,{"date":1911,"open":304,"high":1064,"low":304,"close":1912,"change":1346,"percent_change":173,"volume":1492,"transactions":9,"vwap":1912},"2025-05-05",38.73,{"date":1914,"open":1073,"high":1915,"low":1916,"close":1916,"change":1917,"percent_change":869,"volume":932,"transactions":9,"vwap":1916},"2025-05-02",38.78,38.743,0.112,{"date":1919,"open":1920,"high":1093,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1139,"transactions":9,"vwap":1922},"2025-05-01",38.685,38.6,38.631,-0.169,-0.44,{"date":1926,"open":1092,"high":1092,"low":325,"close":627,"change":1927,"percent_change":1928,"volume":785,"transactions":9,"vwap":627},"2025-04-30",-0.235,-0.6,{"date":1930,"open":403,"high":652,"low":383,"close":652,"change":484,"percent_change":730,"volume":1067,"transactions":9,"vwap":652},"2025-04-29",{"date":183,"open":1932,"high":548,"low":413,"close":548,"change":972,"percent_change":730,"volume":1067,"transactions":9,"vwap":548},38.934]