[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBB":3,"homepage-market-summary":30,"stock-historical-XBB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBB","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 BB-Rated USD High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8659,2.31936,"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},39.54,39.515,39.545,39.41,39.5279,0.0121,0.03,19809.89702,41.61,39.11,201537.087287004,17.2,1085,{"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":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},156934,57280808.909038,-1.57,"2025-04-28",[184,187,197,207,217,226,235,245,255,266,275,286,296,305,315,323,332,341,350,359,366,376,385,395,404,413,423,431,441,450,458,467,476,487,494,504,510,520,528,536,544,551,558,564,570,577,584,591,599,607,616,624,632,640,648,654,659,664,671,678,686,694,701,707,712,718,724,732,739,744,750,758,766,770,776,779,784,790,794,800,805,809,812,816,820,824,828,833,839,844,848,854,860,864,868,873,877,880,884,888,893,897,903,907,912,916,921,927,933,939,945,952,957,959,963,968,974,978,984,989,993,1000,1004,1010,1015,1019,1024,1027,1032,1035,1041,1047,1050,1055,1063,1068,1072,1078,1083,1087,1094,1098,1104,1109,1112,1118,1125,1129,1133,1139,1143,1149,1152,1156,1163,1170,1177,1183,1187,1191,1197,1203,1207,1215,1220,1225,1230,1234,1237,1244,1249,1253,1258,1262,1267,1270,1273,1276,1279,1281,1285,1288,1293,1297,1300,1303,1307,1311,1317,1320,1323,1326,1330,1334,1339,1343,1345,1348,1353,1358,1360,1364,1368,1372,1376,1382,1384,1388,1390,1393,1397,1401,1404,1408,1411,1415,1421,1425,1427,1430,1433,1436,1439,1443,1447,1450,1454,1459,1462,1464,1468,1471,1474,1478,1483,1486,1490,1492,1496,1502,1505,1508,1510,1514,1519,1523,1527,1531,1535,1540,1543,1545,1549,1552,1558,1562,1566,1572,1575,1578,1580,1584,1587,1590,1593,1596,1602,1606,1610,1616,1621,1625,1630,1635,1638,1642,1645,1649,1653,1656,1661,1666,1670,1672,1676,1680,1684,1688,1692,1695,1699,1704,1707,1710,1713,1717,1721,1724,1726,1730,1735,1740,1743,1746,1749,1751,1755,1757,1759,1763,1765,1767,1769,1773,1776,1778,1780,1783,1787,1793,1796,1799,1802,1805,1809,1813,1818,1821,1824,1826,1832,1834,1838,1842,1846,1850,1855,1858,1860,1862,1867,1873,1877,1881,1885,1891,1896,1900,1904,1907,1911,1915,1918,1920,1923,1928,1933,1939,1943,1949,1954,1961,1968,1974,1976],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},190,39.4966,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",39.45,39.55,39.445,-0.0471,-0.12,10137.466749,135,39.4955,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",39.31,39.59,39.575,0.18,0.46,21599.173434,201,39.5535,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":23,"volume":214,"transactions":215,"vwap":216},"2026-10-05",39.39,39.4101,39.34,39.395,0.01,1009065.0431,211,39.3999,{"date":218,"open":219,"high":190,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",39.5,39.385,0.015,0.04,8776.2291,130,39.4795,{"date":227,"open":228,"high":229,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",39.265,39.37,-0.1442,-0.36,32718.1911,133,39.2752,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",39.57,39.66,39.5142,-0.0658,-0.17,1822.313822,74,39.5901,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",39.7,39.52,39.58,-0.055,-0.14,6699.110584,155,39.5532,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",39.72,39.73,39.62,39.635,-0.2203,-0.55,33808.47512,200,39.6616,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":224,"vwap":274},"2026-09-25",39.88,39.815,39.8553,-0.0397,-0.1,7178.703,39.847,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",39.945,39.99,39.89,39.895,-0.127,-0.32,12258.501,148,39.9225,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",40.23,40.01,40.022,-0.237,-0.59,4580.774455,113,40.0825,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":67,"volume":302,"transactions":303,"vwap":304},"2026-09-22",40.29,40.25,40.259,-0.021,20753.571539,251,40.2644,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",40.26,40.3001,40.28,0.095,0.24,7772.172,94,40.2859,{"date":316,"open":288,"high":288,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",40.185,-0.1199,-0.3,4097.3065,83,40.1961,{"date":324,"open":299,"high":325,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",40.3049,40.2301,0.1521,0.38,3175.527,60,40.2601,{"date":333,"open":334,"high":307,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",40.255,40.1528,0.0628,0.16,2454.659109,67,40.2292,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",40.18,40.09,-0.16,-0.4,1613364.9652,137,40.0904,{"date":351,"open":343,"high":352,"low":353,"close":299,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",40.32,40.14,0.0605,0.15,1675983.513014,537,40.2485,{"date":360,"open":352,"high":352,"low":343,"close":361,"change":362,"percent_change":-6,"volume":363,"transactions":364,"vwap":365},"2026-09-11",40.1895,-0.0005,134465.3753,715,40.2173,{"date":367,"open":368,"high":369,"low":343,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",40.31,40.33,40.19,-0.23,-0.57,121191.721,771,40.221,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":231,"volume":382,"transactions":383,"vwap":384},"2026-09-09",40.51,40.53,40.42,-0.145,1584217.582228,361,40.4207,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",40.6,40.54,40.565,0.025,0.06,37293.480988,163,40.5691,{"date":396,"open":397,"high":398,"low":388,"close":388,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",40.58,40.63,-0.08,-0.2,17374.341945,434,40.5757,{"date":405,"open":406,"high":407,"low":406,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",40.62,40.65,0.0933,0.23,11946.5097,213,40.629,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":399,"volume":420,"transactions":421,"vwap":422},"2026-09-02",40.549,40.56,40.52,40.5267,-0.0333,20584.1787,338,40.5404,{"date":424,"open":397,"high":425,"low":426,"close":416,"change":427,"percent_change":372,"volume":428,"transactions":429,"vwap":430},"2026-09-01",40.64,40.55,-0.2314,39406.839294,476,40.575,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",40.79,40.7914,40.72,0.0364,0.09,6447.5027,206,40.7472,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",40.8723,40.755,-0.105,-0.26,5649.503088,97,40.7798,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":391,"percent_change":355,"volume":455,"transactions":456,"vwap":457},"2026-08-27",40.84,40.87,40.86,22554.88205,333,40.851,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":173,"volume":464,"transactions":465,"vwap":466},"2026-08-26",40.81,40.825,40.8,-0.0115,9672.545,108,40.8097,{"date":468,"open":462,"high":469,"low":433,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",40.8178,40.8115,0.0465,0.11,30144.7356,315,40.8015,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",40.74,40.78,40.695,40.765,-0.015,-0.04,25245.76005,404,40.7503,{"date":488,"open":489,"high":454,"low":489,"close":479,"change":490,"percent_change":202,"volume":491,"transactions":492,"vwap":493},"2026-08-21",40.71,0.075,1555862.484681,484,40.7777,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",40.68,40.7101,40.705,-0.005,-0.01,14578.772245,183,40.6986,{"date":505,"open":479,"high":506,"low":507,"close":489,"change":499,"percent_change":500,"volume":508,"transactions":509,"vwap":435},"2026-08-19",40.8057,40.595,1506656.7356,293,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":250,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",40.698,40.719,40.665,40.715,-0.13,3588.310131,96,40.6966,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":391,"percent_change":355,"volume":525,"transactions":526,"vwap":527},"2026-08-17",40.7188,40.77,40.7,1603434.847296,825,40.7592,{"date":529,"open":433,"high":530,"low":514,"close":489,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",40.7901,-0.11,-0.27,1497673.2914,269,40.7201,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":117,"volume":542,"transactions":543,"vwap":466},"2026-08-13",40.75,40.82,40.735,0.125,30075.143361,301,{"date":545,"open":524,"high":513,"low":546,"close":480,"change":547,"percent_change":168,"volume":548,"transactions":549,"vwap":550},"2026-08-12",40.67,0.05,21462.571748,194,40.696,{"date":552,"open":407,"high":407,"low":406,"close":553,"change":554,"percent_change":337,"volume":555,"transactions":556,"vwap":557},"2026-08-11",40.645,0.065,2692.538,90,40.6376,{"date":559,"open":496,"high":496,"low":560,"close":397,"change":241,"percent_change":158,"volume":561,"transactions":562,"vwap":563},"2026-08-10",40.57,33524.37867,291,40.6282,{"date":565,"open":489,"high":538,"low":496,"close":538,"change":168,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.3,1506102.417,840,40.7486,{"date":571,"open":572,"high":572,"low":573,"close":398,"change":483,"percent_change":272,"volume":574,"transactions":575,"vwap":576},"2026-08-06",40.66,40.61,9662.165366,157,40.6405,{"date":578,"open":579,"high":579,"low":406,"close":546,"change":580,"percent_change":547,"volume":581,"transactions":582,"vwap":583},"2026-08-05",40.69,0.02,110324.8493,1078,40.6518,{"date":585,"open":388,"high":572,"low":388,"close":407,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",0.13,0.32,105935.778575,738,40.646,{"date":592,"open":417,"high":417,"low":593,"close":417,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",40.48,-0.0971,-0.24,50718.449591,132,40.4859,{"date":600,"open":601,"high":425,"low":379,"close":602,"change":603,"percent_change":483,"volume":604,"transactions":605,"vwap":606},"2026-07-31",40.5984,40.6171,-0.0179,8244.7733,158,40.5912,{"date":608,"open":609,"high":425,"low":610,"close":611,"change":612,"percent_change":73,"volume":613,"transactions":614,"vwap":615},"2026-07-30",40.6099,40.6064,40.635,0.135,6119.7493,82,40.6217,{"date":617,"open":389,"high":398,"low":593,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",40.5,-0.0347,-0.09,15686.207927,170,40.5336,{"date":625,"open":388,"high":416,"low":626,"close":627,"change":628,"percent_change":23,"volume":629,"transactions":630,"vwap":631},"2026-07-28",40.5299,40.5347,0.0139,14958.131021,147,40.5422,{"date":633,"open":416,"high":397,"low":417,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",40.5208,0.0558,0.14,32775.5573,218,40.5427,{"date":641,"open":618,"high":626,"low":642,"close":643,"change":644,"percent_change":620,"volume":645,"transactions":646,"vwap":647},"2026-07-24",40.44,40.465,-0.035,141274.015126,511,40.4596,{"date":649,"open":650,"high":618,"low":368,"close":618,"change":381,"percent_change":231,"volume":651,"transactions":652,"vwap":653},"2026-07-23",40.47,129061.7069,775,40.4097,{"date":655,"open":496,"high":656,"low":398,"close":553,"change":644,"percent_change":620,"volume":657,"transactions":339,"vwap":658},"2026-07-22",40.6897,7147.3609,40.6647,{"date":660,"open":498,"high":489,"low":496,"close":496,"change":213,"percent_change":580,"volume":661,"transactions":662,"vwap":663},"2026-07-21",4357.4289,86,40.7014,{"date":665,"open":452,"high":452,"low":546,"close":546,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",-0.15,-0.37,1487224.212,873,40.6781,{"date":672,"open":142,"high":142,"low":673,"close":539,"change":674,"percent_change":241,"volume":675,"transactions":676,"vwap":677},"2026-07-17",40.795,-0.07,28500.56457,431,40.8209,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":391,"volume":683,"transactions":684,"vwap":685},"2026-07-16",40.83,40.89,0.0257,16905.7359,73,40.8661,{"date":687,"open":688,"high":689,"low":680,"close":690,"change":691,"percent_change":168,"volume":692,"transactions":693,"vwap":454},"2026-07-15",40.845,40.88,40.8643,0.0493,1112749.3779,156,{"date":695,"open":696,"high":539,"low":696,"close":697,"change":490,"percent_change":202,"volume":698,"transactions":699,"vwap":700},"2026-07-14",40.805,40.815,5050.824441,272,40.8152,{"date":702,"open":523,"high":433,"low":540,"close":478,"change":703,"percent_change":251,"volume":704,"transactions":705,"vwap":706},"2026-07-13",-0.057,22209.9801,257,40.7607,{"date":708,"open":680,"high":680,"low":479,"close":709,"change":710,"percent_change":620,"volume":711,"transactions":9,"vwap":709},"2026-07-10",40.797,-0.038,5700,{"date":713,"open":433,"high":453,"low":433,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",40.835,0.07,0.17,2600,{"date":719,"open":720,"high":523,"low":540,"close":481,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":481},"2026-07-08",40.76,-0.115,-0.28,3800,{"date":725,"open":726,"high":727,"low":728,"close":689,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":689},"2026-07-07",40.885,40.91,40.831,-0.025,-0.06,37500,{"date":733,"open":680,"high":734,"low":735,"close":736,"change":737,"percent_change":636,"volume":738,"transactions":9,"vwap":736},"2026-07-06",40.92,40.829,40.905,0.057,7300,{"date":740,"open":680,"high":142,"low":462,"close":741,"change":742,"percent_change":202,"volume":743,"transactions":9,"vwap":741},"2026-07-02",40.848,0.073,7800,{"date":745,"open":454,"high":454,"low":720,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",40.775,-0.22,-0.54,1177000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":67,"volume":757,"transactions":9,"vwap":755},"2026-06-30",40.99,41.014999,40.93,40.995,-0.02,5600,{"date":759,"open":760,"high":761,"low":762,"close":753,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":753},"2026-06-29",40.96,41.02,40.94,0.085,0.21,6700,{"date":767,"open":734,"high":768,"low":734,"close":754,"change":729,"percent_change":730,"volume":769,"transactions":9,"vwap":754},"2026-06-26",40.97,7600,{"date":771,"open":772,"high":773,"low":754,"close":774,"change":580,"percent_change":547,"volume":775,"transactions":9,"vwap":774},"2026-06-25",40.95,40.98,40.955,9600,{"date":777,"open":760,"high":760,"low":754,"close":778,"change":580,"percent_change":547,"volume":711,"transactions":9,"vwap":778},"2026-06-24",40.935,{"date":780,"open":452,"high":772,"low":452,"close":781,"change":782,"percent_change":730,"volume":783,"transactions":9,"vwap":781},"2026-06-23",40.915,-0.024,15000,{"date":785,"open":762,"high":762,"low":786,"close":787,"change":788,"percent_change":580,"volume":789,"transactions":9,"vwap":787},"2026-06-22",40.895,40.939,0.008,68900,{"date":791,"open":142,"high":787,"low":142,"close":792,"change":793,"percent_change":328,"volume":775,"transactions":9,"vwap":792},"2026-06-18",40.931,0.154,{"date":795,"open":768,"high":773,"low":720,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",40.777,-0.208,-0.51,72400,{"date":801,"open":752,"high":752,"low":802,"close":803,"change":580,"percent_change":547,"volume":804,"transactions":9,"vwap":803},"2026-06-16",40.975,40.985,2000,{"date":806,"open":772,"high":761,"low":734,"close":807,"change":715,"percent_change":716,"volume":808,"transactions":9,"vwap":807},"2026-06-15",40.965,38700,{"date":810,"open":734,"high":734,"low":539,"close":786,"change":756,"percent_change":67,"volume":811,"transactions":9,"vwap":786},"2026-06-12",40400,{"date":813,"open":720,"high":762,"low":720,"close":781,"change":716,"percent_change":814,"volume":815,"transactions":9,"vwap":781},"2026-06-11",0.42,7200,{"date":817,"open":433,"high":433,"low":524,"close":818,"change":445,"percent_change":446,"volume":819,"transactions":9,"vwap":818},"2026-06-10",40.745,16800,{"date":821,"open":461,"high":142,"low":515,"close":142,"change":472,"percent_change":822,"volume":823,"transactions":9,"vwap":142},"2026-06-09",0.27,1319000,{"date":825,"open":433,"high":433,"low":435,"close":478,"change":826,"percent_change":251,"volume":827,"transactions":9,"vwap":478},"2026-06-08",-0.059,64200,{"date":829,"open":478,"high":696,"low":515,"close":830,"change":831,"percent_change":193,"volume":832,"transactions":9,"vwap":830},"2026-06-05",40.799,-0.048,68600,{"date":834,"open":460,"high":835,"low":462,"close":836,"change":837,"percent_change":764,"volume":838,"transactions":9,"vwap":836},"2026-06-04",40.875,40.847,0.087,10100,{"date":840,"open":680,"high":142,"low":841,"close":720,"change":842,"percent_change":158,"volume":843,"transactions":9,"vwap":720},"2026-06-03",40.685,-0.171,1597900,{"date":845,"open":781,"high":762,"low":781,"close":792,"change":846,"percent_change":472,"volume":847,"transactions":9,"vwap":792},"2026-06-02",0.043,7100,{"date":849,"open":681,"high":786,"low":406,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",40.888,-0.212,-0.52,8700,{"date":855,"open":147,"high":856,"low":857,"close":858,"change":580,"percent_change":547,"volume":859,"transactions":9,"vwap":858},"2026-05-29",41.107,41.049999,41.099998,10600,{"date":861,"open":681,"high":858,"low":681,"close":862,"change":716,"percent_change":814,"volume":863,"transactions":9,"vwap":862},"2026-05-28",41.080002,1350200,{"date":865,"open":754,"high":772,"low":689,"close":727,"change":866,"percent_change":674,"volume":867,"transactions":9,"vwap":727},"2026-05-27",-0.029,8100,{"date":869,"open":762,"high":762,"low":462,"close":787,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":787},"2026-05-26",0.139,0.34,34100,{"date":874,"open":875,"high":752,"low":489,"close":462,"change":483,"percent_change":272,"volume":876,"transactions":9,"vwap":462},"2026-05-22",40.879,1826200,{"date":878,"open":460,"high":689,"low":540,"close":452,"change":554,"percent_change":337,"volume":879,"transactions":9,"vwap":452},"2026-05-21",90000,{"date":881,"open":573,"high":452,"low":573,"close":746,"change":882,"percent_change":203,"volume":883,"transactions":9,"vwap":746},"2026-05-20",0.185,13300,{"date":885,"open":425,"high":572,"low":618,"close":886,"change":531,"percent_change":532,"volume":887,"transactions":9,"vwap":886},"2026-05-19",40.59,183200,{"date":889,"open":496,"high":489,"low":426,"close":524,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":524},"2026-05-18",0.08,0.2,1484400,{"date":894,"open":579,"high":720,"low":406,"close":406,"change":895,"percent_change":346,"volume":896,"transactions":9,"vwap":406},"2026-05-15",-0.164,14000,{"date":898,"open":899,"high":453,"low":387,"close":900,"change":901,"percent_change":500,"volume":902,"transactions":9,"vwap":900},"2026-05-14",40.855,40.784,-0.006,14100,{"date":904,"open":460,"high":454,"low":489,"close":433,"change":905,"percent_change":674,"volume":906,"transactions":9,"vwap":433},"2026-05-13",-0.028,1283200,{"date":908,"open":462,"high":680,"low":720,"close":909,"change":910,"percent_change":345,"volume":911,"transactions":9,"vwap":909},"2026-05-12",40.818,-0.067,6200,{"date":913,"open":914,"high":754,"low":453,"close":726,"change":756,"percent_change":67,"volume":915,"transactions":9,"vwap":726},"2026-05-11",40.9,74100,{"date":917,"open":454,"high":918,"low":539,"close":736,"change":919,"percent_change":311,"volume":920,"transactions":9,"vwap":736},"2026-05-08",40.929,0.099,11400,{"date":922,"open":923,"high":754,"low":696,"close":924,"change":925,"percent_change":38,"volume":926,"transactions":9,"vwap":924},"2026-05-07",40.925,40.806,-0.194,7500,{"date":928,"open":681,"high":761,"low":681,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-06",41,0.151,0.37,50300,{"date":934,"open":539,"high":142,"low":539,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-05",40.849,0.076,0.19,12300,{"date":940,"open":142,"high":689,"low":489,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-04",40.773,-0.102,-0.25,5800,{"date":946,"open":947,"high":948,"low":947,"close":835,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":835},"2026-05-01",40.865,40.945,-0.167,-0.41,307100,{"date":953,"open":754,"high":954,"low":754,"close":954,"change":955,"percent_change":822,"volume":956,"transactions":9,"vwap":954},"2026-04-30",41.042,0.112,4400,{"date":958,"open":803,"high":755,"low":899,"close":754,"change":620,"percent_change":747,"volume":859,"transactions":9,"vwap":754},"2026-04-29",{"date":960,"open":754,"high":961,"low":754,"close":761,"change":272,"percent_change":595,"volume":962,"transactions":9,"vwap":761},"2026-04-28",41.035,29700,{"date":964,"open":862,"high":965,"low":857,"close":966,"change":547,"percent_change":168,"volume":967,"transactions":9,"vwap":966},"2026-04-27",41.14,41.12,273500,{"date":969,"open":970,"high":971,"low":752,"close":147,"change":972,"percent_change":890,"volume":973,"transactions":9,"vwap":147},"2026-04-24",41.060001,41.11,0.034,8800,{"date":975,"open":857,"high":976,"low":762,"close":977,"change":250,"percent_change":516,"volume":867,"transactions":9,"vwap":977},"2026-04-23",41.09,41.035999,{"date":979,"open":976,"high":980,"low":981,"close":980,"change":982,"percent_change":636,"volume":983,"transactions":9,"vwap":980},"2026-04-22",41.091,41.029999,0.056,10500,{"date":985,"open":857,"high":965,"low":752,"close":961,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":961},"2026-04-21",-0.075,-0.18,304000,{"date":990,"open":966,"high":991,"low":862,"close":971,"change":729,"percent_change":730,"volume":992,"transactions":9,"vwap":971},"2026-04-20",41.13,4800,{"date":994,"open":991,"high":995,"low":752,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-17",41.19,41.135,0.145,0.35,13400,{"date":1001,"open":147,"high":147,"low":773,"close":752,"change":1002,"percent_change":371,"volume":1003,"transactions":9,"vwap":752},"2026-04-16",-0.095,28100,{"date":1005,"open":976,"high":1006,"low":761,"close":1007,"change":1008,"percent_change":213,"volume":1009,"transactions":9,"vwap":1007},"2026-04-15",41.28,41.084999,0.005,502400,{"date":1011,"open":761,"high":1012,"low":761,"close":862,"change":437,"percent_change":1013,"volume":1014,"transactions":9,"vwap":862},"2026-04-14",41.125,0.22,8200,{"date":1016,"open":760,"high":929,"low":762,"close":752,"change":1017,"percent_change":586,"volume":1018,"transactions":9,"vwap":752},"2026-04-13",0.052,104600,{"date":1020,"open":761,"high":970,"low":754,"close":1021,"change":1022,"percent_change":532,"volume":1023,"transactions":9,"vwap":1021},"2026-04-10",40.938,-0.112,2700,{"date":1025,"open":772,"high":996,"low":772,"close":857,"change":890,"percent_change":891,"volume":1026,"transactions":9,"vwap":857},"2026-04-09",1294700,{"date":1028,"open":1029,"high":1029,"low":914,"close":768,"change":337,"percent_change":1030,"volume":1031,"transactions":9,"vwap":768},"2026-04-08",41.15,0.39,75600,{"date":1033,"open":720,"high":454,"low":514,"close":460,"change":173,"percent_change":674,"volume":1034,"transactions":9,"vwap":460},"2026-04-07",472500,{"date":1036,"open":380,"high":1037,"low":380,"close":452,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":452},"2026-04-06",41.2,0.166,0.41,198500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":337,"volume":859,"transactions":9,"vwap":1045},"2026-04-02",40.43,40.73,40.674,0.064,{"date":1048,"open":416,"high":398,"low":388,"close":573,"change":399,"percent_change":400,"volume":1049,"transactions":9,"vwap":573},"2026-04-01",251000,{"date":1051,"open":593,"high":523,"low":642,"close":579,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":579},"2026-03-31",0.389,0.97,40200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":202,"volume":1062,"transactions":9,"vwap":1060},"2026-03-30",40.39,40.419,40.275,40.301,0.072,21400,{"date":1064,"open":1065,"high":1065,"low":343,"close":1066,"change":620,"percent_change":747,"volume":1067,"transactions":9,"vwap":1066},"2026-03-27",40.27,40.229,2300,{"date":1069,"open":378,"high":388,"low":1070,"close":1070,"change":446,"percent_change":1071,"volume":711,"transactions":9,"vwap":1070},"2026-03-26",40.319,-0.64,{"date":1073,"open":573,"high":546,"low":560,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-25",40.579,0.119,0.29,3000,{"date":1079,"open":1080,"high":397,"low":1081,"close":1081,"change":516,"percent_change":282,"volume":1082,"transactions":9,"vwap":1081},"2026-03-24",40.479,40.46,301700,{"date":1084,"open":416,"high":435,"low":416,"close":886,"change":1085,"percent_change":1086,"volume":973,"transactions":9,"vwap":886},"2026-03-23",0.195,0.48,{"date":1088,"open":425,"high":425,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-20",40.36,40.395,-0.295,-0.72,4200,{"date":1095,"open":426,"high":478,"low":1096,"close":579,"change":554,"percent_change":337,"volume":1097,"transactions":9,"vwap":579},"2026-03-19",40.515,16000,{"date":1099,"open":515,"high":720,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-18",40.625,-0.141,-0.35,22900,{"date":1105,"open":720,"high":523,"low":1044,"close":1106,"change":1107,"percent_change":566,"volume":1108,"transactions":9,"vwap":1106},"2026-03-17",40.766,0.121,5300,{"date":1110,"open":572,"high":524,"low":553,"close":553,"change":636,"percent_change":998,"volume":1111,"transactions":9,"vwap":553},"2026-03-16",14500,{"date":1113,"open":524,"high":1114,"low":593,"close":1115,"change":1116,"percent_change":146,"volume":1117,"transactions":9,"vwap":1115},"2026-03-13",40.704,40.505,-0.079,38200,{"date":1119,"open":523,"high":1120,"low":397,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-12",40.785,40.584,-0.266,-0.65,59100,{"date":1126,"open":688,"high":1127,"low":909,"close":142,"change":620,"percent_change":747,"volume":1128,"transactions":9,"vwap":142},"2026-03-11",41.040001,53200,{"date":1130,"open":762,"high":147,"low":781,"close":762,"change":1131,"percent_change":272,"volume":1132,"transactions":9,"vwap":762},"2026-03-10",-0.039,16400,{"date":1134,"open":1044,"high":773,"low":1135,"close":1136,"change":1137,"percent_change":1030,"volume":1138,"transactions":9,"vwap":1136},"2026-03-09",40.611,40.979,0.159,12600,{"date":1140,"open":479,"high":734,"low":479,"close":539,"change":1141,"percent_change":231,"volume":1142,"transactions":9,"vwap":539},"2026-03-06",-0.146,4000,{"date":1144,"open":1145,"high":862,"low":734,"close":1146,"change":1147,"percent_change":371,"volume":1148,"transactions":9,"vwap":1146},"2026-03-05",41.075001,40.966,-0.094,12800,{"date":1150,"open":971,"high":965,"low":772,"close":970,"change":866,"percent_change":674,"volume":1151,"transactions":9,"vwap":970},"2026-03-04",1576400,{"date":1153,"open":761,"high":971,"low":929,"close":1154,"change":1155,"percent_change":747,"volume":847,"transactions":9,"vwap":1154},"2026-03-03",41.089001,-0.092,{"date":1157,"open":991,"high":1158,"low":858,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-02",41.25,41.181,-0.207,-0.5,48200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":112,"volume":1169,"transactions":9,"vwap":1167},"2026-02-27",41.377,41.605,41.388,-0.162,20100,{"date":1171,"open":1172,"high":25,"low":1173,"close":1174,"change":1175,"percent_change":871,"volume":1176,"transactions":9,"vwap":1174},"2026-02-26",41.39,41.36,41.55,0.141,1445600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":391,"volume":738,"transactions":9,"vwap":1181},"2026-02-25",41.38,41.419,41.409,0.024,{"date":1184,"open":1173,"high":1172,"low":1173,"close":1185,"change":1186,"percent_change":1186,"volume":1132,"transactions":9,"vwap":1185},"2026-02-24",41.385,0,{"date":1188,"open":1179,"high":1189,"low":1179,"close":1185,"change":1190,"percent_change":531,"volume":956,"transactions":9,"vwap":1185},"2026-02-23",41.43,-0.045,{"date":1192,"open":1193,"high":1189,"low":1194,"close":1189,"change":1195,"percent_change":168,"volume":1196,"transactions":9,"vwap":1189},"2026-02-20",41.415,41.411,0.049,3400,{"date":1198,"open":1179,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":756,"volume":1202,"transactions":9,"vwap":1199},"2026-02-19",41.381,41.345,-0.009,5900,{"date":1204,"open":1200,"high":1205,"low":1200,"close":1172,"change":1206,"percent_change":168,"volume":743,"transactions":9,"vwap":1172},"2026-02-18",41.4,0.051,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":483,"volume":1214,"transactions":9,"vwap":1212},"2026-02-17",41.33,41.37,41.31,41.339,-0.016,8300,{"date":1216,"open":1217,"high":1172,"low":1218,"close":1219,"change":547,"percent_change":168,"volume":804,"transactions":9,"vwap":1219},"2026-02-13",41.35,41.34,41.355,{"date":1221,"open":1218,"high":1218,"low":1222,"close":1223,"change":500,"percent_change":756,"volume":1224,"transactions":9,"vwap":1223},"2026-02-12",41.3,41.305,18000,{"date":1226,"open":1211,"high":1209,"low":1227,"close":1228,"change":500,"percent_change":756,"volume":1229,"transactions":9,"vwap":1228},"2026-02-11",41.255,41.315,4600,{"date":1231,"open":1217,"high":1172,"low":1232,"close":1232,"change":580,"percent_change":547,"volume":1233,"transactions":9,"vwap":1232},"2026-02-10",41.325,14600,{"date":1235,"open":1227,"high":1172,"low":1227,"close":1223,"change":1236,"percent_change":337,"volume":769,"transactions":9,"vwap":1223},"2026-02-09",0.066,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":409,"volume":1014,"transactions":9,"vwap":1242},"2026-02-06",41.21,41.245,41.187,41.239,0.093,{"date":1245,"open":965,"high":1246,"low":971,"close":1247,"change":982,"percent_change":636,"volume":1248,"transactions":9,"vwap":1247},"2026-02-05",41.17,41.146,25100,{"date":1250,"open":1239,"high":1251,"low":862,"close":976,"change":345,"percent_change":112,"volume":1252,"transactions":9,"vwap":976},"2026-02-04",41.23,1284600,{"date":1254,"open":1251,"high":1255,"low":1256,"close":1158,"change":1008,"percent_change":213,"volume":1257,"transactions":9,"vwap":1158},"2026-02-03",41.26,41.157,17300,{"date":1259,"open":1037,"high":1227,"low":1037,"close":1240,"change":251,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1240},"2026-02-02",-0.34,27000,{"date":1263,"open":1219,"high":1264,"low":1265,"close":1185,"change":390,"percent_change":391,"volume":1266,"transactions":9,"vwap":1185},"2026-01-30",41.58,41.32,46400,{"date":1268,"open":1205,"high":1205,"low":1223,"close":1173,"change":1186,"percent_change":1186,"volume":1269,"transactions":9,"vwap":1173},"2026-01-29",36400,{"date":1271,"open":1172,"high":1172,"low":1218,"close":1173,"change":729,"percent_change":730,"volume":1272,"transactions":9,"vwap":1173},"2026-01-28",15700,{"date":1274,"open":1210,"high":1172,"low":1210,"close":1185,"change":1186,"percent_change":1186,"volume":1275,"transactions":9,"vwap":1185},"2026-01-27",9400,{"date":1277,"open":1179,"high":1172,"low":1210,"close":1185,"change":390,"percent_change":391,"volume":1278,"transactions":9,"vwap":1185},"2026-01-26",15600,{"date":1280,"open":1210,"high":1172,"low":1209,"close":1173,"change":483,"percent_change":272,"volume":1169,"transactions":9,"vwap":1173},"2026-01-23",{"date":1282,"open":1218,"high":1283,"low":1006,"close":1205,"change":716,"percent_change":1039,"volume":1284,"transactions":9,"vwap":1205},"2026-01-22",41.425,1410100,{"date":1286,"open":1222,"high":1173,"low":1251,"close":1251,"change":674,"percent_change":241,"volume":1287,"transactions":9,"vwap":1251},"2026-01-21",1268900,{"date":1289,"open":1290,"high":1290,"low":1239,"close":1222,"change":1291,"percent_change":1292,"volume":838,"transactions":9,"vwap":1222},"2026-01-20",41.44,-0.119,-0.29,{"date":1294,"open":1179,"high":1295,"low":1179,"close":1180,"change":972,"percent_change":890,"volume":1296,"transactions":9,"vwap":1180},"2026-01-16",41.47,24100,{"date":1298,"open":1173,"high":1172,"low":1217,"close":1185,"change":390,"percent_change":391,"volume":1299,"transactions":9,"vwap":1185},"2026-01-15",18800,{"date":1301,"open":1209,"high":1210,"low":1302,"close":1173,"change":580,"percent_change":547,"volume":783,"transactions":9,"vwap":1173},"2026-01-14",41.29,{"date":1304,"open":1209,"high":1217,"low":1302,"close":1218,"change":1305,"percent_change":23,"volume":1306,"transactions":9,"vwap":1218},"2026-01-13",0.012,14400,{"date":1308,"open":1006,"high":1173,"low":1006,"close":1309,"change":221,"percent_change":222,"volume":1310,"transactions":9,"vwap":1309},"2026-01-12",41.328,29200,{"date":1312,"open":1222,"high":1313,"low":1006,"close":1314,"change":1315,"percent_change":23,"volume":1316,"transactions":9,"vwap":1314},"2026-01-09",41.365,41.313,0.013,3700,{"date":1318,"open":1158,"high":1265,"low":1158,"close":1222,"change":1186,"percent_change":1186,"volume":1319,"transactions":9,"vwap":1222},"2026-01-08",6900,{"date":1321,"open":1302,"high":1222,"low":1255,"close":1222,"change":580,"percent_change":547,"volume":1322,"transactions":9,"vwap":1222},"2026-01-07",26700,{"date":1324,"open":1158,"high":1211,"low":1158,"close":1006,"change":500,"percent_change":756,"volume":1325,"transactions":9,"vwap":1006},"2026-01-06",14200,{"date":1327,"open":1328,"high":1211,"low":1037,"close":1302,"change":715,"percent_change":716,"volume":1329,"transactions":9,"vwap":1302},"2026-01-05",41.22,10000,{"date":1331,"open":1332,"high":1328,"low":971,"close":1328,"change":936,"percent_change":202,"volume":1333,"transactions":9,"vwap":1328},"2026-01-02",41.18,56200,{"date":1335,"open":1037,"high":1037,"low":965,"close":1336,"change":1337,"percent_change":987,"volume":1338,"transactions":9,"vwap":1336},"2025-12-31",41.144,-0.076,2200,{"date":1340,"open":995,"high":1158,"low":1341,"close":1328,"change":666,"percent_change":231,"volume":1342,"transactions":9,"vwap":1328},"2025-12-30",41.179,9700,{"date":1344,"open":1217,"high":1205,"low":1209,"close":1210,"change":1186,"percent_change":1186,"volume":1196,"transactions":9,"vwap":1210},"2025-12-29",{"date":1346,"open":1210,"high":1172,"low":1218,"close":1210,"change":67,"percent_change":193,"volume":1347,"transactions":9,"vwap":1210},"2025-12-26",6500,{"date":1349,"open":1006,"high":1350,"low":1006,"close":1350,"change":1351,"percent_change":73,"volume":1352,"transactions":9,"vwap":1350},"2025-12-24",41.42,0.137,47000,{"date":1354,"open":1328,"high":1222,"low":1328,"close":1355,"change":1356,"percent_change":891,"volume":1357,"transactions":9,"vwap":1355},"2025-12-23",41.283,0.083,11800,{"date":1359,"open":1251,"high":1251,"low":1246,"close":1037,"change":301,"percent_change":67,"volume":1014,"transactions":9,"vwap":1037},"2025-12-22",{"date":1361,"open":1255,"high":1302,"low":1328,"close":1362,"change":1363,"percent_change":67,"volume":944,"transactions":9,"vwap":1362},"2025-12-19",41.221,-0.019,{"date":1365,"open":1251,"high":1255,"low":1332,"close":1366,"change":715,"percent_change":716,"volume":1367,"transactions":9,"vwap":1366},"2025-12-18",41.24,20900,{"date":1369,"open":965,"high":1332,"low":1370,"close":1246,"change":580,"percent_change":547,"volume":1371,"transactions":9,"vwap":1246},"2025-12-17",41.095001,31900,{"date":1373,"open":991,"high":1332,"low":971,"close":1029,"change":1374,"percent_change":580,"volume":1375,"transactions":9,"vwap":1029},"2025-12-16",0.007,8400,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":586,"volume":765,"transactions":9,"vwap":1380},"2025-12-15",41.16,41.102,41.143,0.053,{"date":1383,"open":965,"high":1029,"low":970,"close":976,"change":730,"percent_change":666,"volume":973,"transactions":9,"vwap":976},"2025-12-12",{"date":1385,"open":1378,"high":1386,"low":965,"close":1029,"change":483,"percent_change":272,"volume":1387,"transactions":9,"vwap":1029},"2025-12-11",41.205,56500,{"date":1389,"open":981,"high":995,"low":981,"close":995,"change":636,"percent_change":871,"volume":819,"transactions":9,"vwap":995},"2025-12-10",{"date":1391,"open":976,"high":976,"low":1127,"close":857,"change":756,"percent_change":67,"volume":1392,"transactions":9,"vwap":857},"2025-12-09",157100,{"date":1394,"open":1395,"high":1395,"low":857,"close":147,"change":345,"percent_change":112,"volume":1396,"transactions":9,"vwap":147},"2025-12-08",41.185,20700,{"date":1398,"open":1399,"high":1251,"low":991,"close":1251,"change":756,"percent_change":67,"volume":1400,"transactions":9,"vwap":1251},"2025-12-05",41.215,85000,{"date":1402,"open":1366,"high":1006,"low":971,"close":1158,"change":500,"percent_change":756,"volume":1403,"transactions":9,"vwap":1158},"2025-12-04",78600,{"date":1405,"open":1332,"high":1406,"low":1332,"close":1255,"change":500,"percent_change":756,"volume":1407,"transactions":9,"vwap":1255},"2025-12-03",41.27,27200,{"date":1409,"open":1332,"high":1406,"low":858,"close":1406,"change":168,"percent_change":1076,"volume":1410,"transactions":9,"vwap":1406},"2025-12-02",69600,{"date":1412,"open":976,"high":1240,"low":976,"close":1029,"change":446,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1029},"2025-12-01",-0.63,79100,{"date":1416,"open":1205,"high":1417,"low":1217,"close":1418,"change":1419,"percent_change":890,"volume":1420,"transactions":9,"vwap":1418},"2025-11-28",41.49,41.41,0.035,38300,{"date":1422,"open":1223,"high":1189,"low":1302,"close":1423,"change":390,"percent_change":391,"volume":1424,"transactions":9,"vwap":1423},"2025-11-26",41.375,24600,{"date":1426,"open":1395,"high":1205,"low":1029,"close":1217,"change":997,"percent_change":998,"volume":1128,"transactions":9,"vwap":1217},"2025-11-25",{"date":1428,"open":858,"high":1328,"low":858,"close":1386,"change":763,"percent_change":764,"volume":1429,"transactions":9,"vwap":1386},"2025-11-24",71000,{"date":1431,"open":981,"high":1332,"low":803,"close":966,"change":586,"percent_change":587,"volume":1432,"transactions":9,"vwap":966},"2025-11-21",75300,{"date":1434,"open":862,"high":976,"low":454,"close":752,"change":580,"percent_change":547,"volume":1435,"transactions":9,"vwap":752},"2025-11-20",1396700,{"date":1437,"open":774,"high":761,"low":689,"close":768,"change":1186,"percent_change":1186,"volume":1438,"transactions":9,"vwap":768},"2025-11-19",64500,{"date":1440,"open":965,"high":965,"low":453,"close":768,"change":1441,"percent_change":213,"volume":1442,"transactions":9,"vwap":768},"2025-11-18",0.006,26000,{"date":1444,"open":760,"high":761,"low":754,"close":1445,"change":1182,"percent_change":391,"volume":1446,"transactions":9,"vwap":1445},"2025-11-17",40.964,39400,{"date":1448,"open":772,"high":991,"low":1081,"close":762,"change":674,"percent_change":241,"volume":1449,"transactions":9,"vwap":762},"2025-11-14",1284200,{"date":1451,"open":981,"high":1127,"low":734,"close":1452,"change":730,"percent_change":666,"volume":1453,"transactions":9,"vwap":1452},"2025-11-13",41.0099983,1230200,{"date":1455,"open":1456,"high":1457,"low":1127,"close":147,"change":721,"percent_change":722,"volume":1458,"transactions":9,"vwap":147},"2025-11-12",41.155,41.5,58400,{"date":1460,"open":991,"high":1328,"low":991,"close":1395,"change":554,"percent_change":337,"volume":1461,"transactions":9,"vwap":1395},"2025-11-11",29900,{"date":1463,"open":862,"high":965,"low":961,"close":966,"change":53,"percent_change":311,"volume":1148,"transactions":9,"vwap":966},"2025-11-10",{"date":1465,"open":734,"high":147,"low":947,"close":761,"change":1466,"percent_change":328,"volume":1467,"transactions":9,"vwap":761},"2025-11-07",0.155,40900,{"date":1469,"open":760,"high":760,"low":460,"close":947,"change":482,"percent_change":483,"volume":1470,"transactions":9,"vwap":947},"2025-11-06",90500,{"date":1472,"open":734,"high":752,"low":479,"close":689,"change":715,"percent_change":716,"volume":1473,"transactions":9,"vwap":689},"2025-11-05",1296300,{"date":1475,"open":689,"high":760,"low":462,"close":460,"change":987,"percent_change":1476,"volume":1477,"transactions":9,"vwap":460},"2025-11-04",-0.44,20500,{"date":1479,"open":1127,"high":857,"low":681,"close":752,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":752},"2025-11-03",-0.45,-1.09,266200,{"date":1484,"open":1218,"high":25,"low":1366,"close":1290,"change":666,"percent_change":231,"volume":1485,"transactions":9,"vwap":1290},"2025-10-31",134100,{"date":1487,"open":1302,"high":25,"low":858,"close":1488,"change":566,"percent_change":151,"volume":1489,"transactions":9,"vwap":1488},"2025-10-30",41.59,28200,{"date":1491,"open":1290,"high":1295,"low":1302,"close":1302,"change":173,"percent_change":674,"volume":1329,"transactions":9,"vwap":1302},"2025-10-29",{"date":1493,"open":1189,"high":1494,"low":1265,"close":1265,"change":1495,"percent_change":798,"volume":1316,"transactions":9,"vwap":1265},"2025-10-28",41.46,-0.21,{"date":1497,"open":1179,"high":1498,"low":1209,"close":1499,"change":1085,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-27",41.57,41.53,0.47,1210300,{"date":1503,"open":1209,"high":1218,"low":1211,"close":1504,"change":997,"percent_change":998,"volume":1347,"transactions":9,"vwap":1504},"2025-10-24",41.335,{"date":1506,"open":1246,"high":1255,"low":991,"close":995,"change":213,"percent_change":580,"volume":1507,"transactions":9,"vwap":995},"2025-10-23",143900,{"date":1509,"open":1456,"high":1332,"low":965,"close":1332,"change":1186,"percent_change":1186,"volume":1067,"transactions":9,"vwap":1332},"2025-10-22",{"date":1511,"open":1159,"high":1251,"low":1378,"close":1332,"change":1512,"percent_change":531,"volume":1513,"transactions":9,"vwap":1332},"2025-10-21",-0.046,6800,{"date":1515,"open":1332,"high":1251,"low":1332,"close":1516,"change":1517,"percent_change":117,"volume":1518,"transactions":9,"vwap":1516},"2025-10-20",41.226,0.126,1400,{"date":1520,"open":971,"high":971,"low":768,"close":858,"change":1521,"percent_change":586,"volume":1522,"transactions":9,"vwap":858},"2025-10-17",0.054,66600,{"date":1524,"open":1029,"high":1029,"low":761,"close":1525,"change":1526,"percent_change":516,"volume":992,"transactions":9,"vwap":1525},"2025-10-16",41.046001,-0.054,{"date":1528,"open":1529,"high":1529,"low":147,"close":858,"change":636,"percent_change":871,"volume":1530,"transactions":9,"vwap":858},"2025-10-15",41.136,4300,{"date":1532,"open":689,"high":1452,"low":454,"close":760,"change":1533,"percent_change":-6,"volume":1534,"transactions":9,"vwap":760},"2025-10-14",-0.001,1104400,{"date":1536,"open":727,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":141,"volume":1338,"transactions":9,"vwap":1537},"2025-10-13",40.961,40.883,0.281,{"date":1541,"open":760,"high":760,"low":496,"close":496,"change":1495,"percent_change":798,"volume":1542,"transactions":9,"vwap":496},"2025-10-10",27400,{"date":1544,"open":752,"high":752,"low":681,"close":681,"change":666,"percent_change":667,"volume":1367,"transactions":9,"vwap":681},"2025-10-09",{"date":1546,"open":1547,"high":1378,"low":1127,"close":1127,"change":241,"percent_change":950,"volume":1548,"transactions":9,"vwap":1127},"2025-10-08",41.151,16900,{"date":1550,"open":966,"high":1239,"low":862,"close":1239,"change":1517,"percent_change":117,"volume":1551,"transactions":9,"vwap":1239},"2025-10-07",2514700,{"date":1553,"open":858,"high":1554,"low":981,"close":1555,"change":1556,"percent_change":1557,"volume":1111,"transactions":9,"vwap":1555},"2025-10-06",41.122,41.084,0.114,0.28,{"date":1559,"open":1158,"high":1158,"low":736,"close":768,"change":1560,"percent_change":1071,"volume":1561,"transactions":9,"vwap":768},"2025-10-03",-0.265,1878400,{"date":1563,"open":1328,"high":1255,"low":1239,"close":1564,"change":782,"percent_change":730,"volume":1565,"transactions":9,"vwap":1564},"2025-10-02",41.235,4900,{"date":1567,"open":1328,"high":1568,"low":995,"close":1569,"change":1570,"percent_change":1495,"volume":1571,"transactions":9,"vwap":1569},"2025-10-01",41.285,41.259,-0.086,55000,{"date":1573,"open":1006,"high":1179,"low":1006,"close":1200,"change":756,"percent_change":67,"volume":1574,"transactions":9,"vwap":1200},"2025-09-30",9300,{"date":1576,"open":1577,"high":1172,"low":1209,"close":1313,"change":391,"percent_change":355,"volume":1530,"transactions":9,"vwap":1313},"2025-09-29",41.389,{"date":1579,"open":1328,"high":1179,"low":1328,"close":1223,"change":737,"percent_change":636,"volume":1530,"transactions":9,"vwap":1223},"2025-09-26",{"date":1581,"open":1158,"high":1302,"low":1362,"close":1582,"change":1583,"percent_change":1495,"volume":1530,"transactions":9,"vwap":1582},"2025-09-25",41.248,-0.087,{"date":1585,"open":1173,"high":1173,"low":1504,"close":1504,"change":730,"percent_change":251,"volume":1586,"transactions":9,"vwap":1504},"2025-09-24",1200,{"date":1588,"open":1205,"high":1290,"low":1210,"close":1589,"change":986,"percent_change":987,"volume":1142,"transactions":9,"vwap":1589},"2025-09-23",41.395,{"date":1591,"open":1589,"high":1295,"low":970,"close":1295,"change":310,"percent_change":409,"volume":1592,"transactions":9,"vwap":1295},"2025-09-22",1015000,{"date":1594,"open":1595,"high":1418,"low":1173,"close":1423,"change":173,"percent_change":674,"volume":1196,"transactions":9,"vwap":1423},"2025-09-19",41.361,{"date":1597,"open":1210,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":337,"volume":1601,"transactions":9,"vwap":1598},"2025-09-18",41.405,41.351,0.068,1800,{"date":1603,"open":1179,"high":1417,"low":1209,"close":1604,"change":826,"percent_change":251,"volume":1605,"transactions":9,"vwap":1604},"2025-09-17",41.337,5200,{"date":1607,"open":1418,"high":1418,"low":1172,"close":1608,"change":1305,"percent_change":23,"volume":1609,"transactions":9,"vwap":1608},"2025-09-16",41.396,1700,{"date":1611,"open":1179,"high":1418,"low":1612,"close":1613,"change":1614,"percent_change":937,"volume":1615,"transactions":9,"vwap":1613},"2025-09-15",41.362,41.384,0.077,1300,{"date":1617,"open":1209,"high":1173,"low":1406,"close":1618,"change":1619,"percent_change":399,"volume":1620,"transactions":9,"vwap":1618},"2025-09-12",41.307,-0.033,5000,{"date":1622,"open":1302,"high":1217,"low":1302,"close":1218,"change":1623,"percent_change":73,"volume":1624,"transactions":9,"vwap":1218},"2025-09-11",0.134,5400,{"date":1626,"open":995,"high":1251,"low":995,"close":1627,"change":1628,"percent_change":355,"volume":1629,"transactions":9,"vwap":1627},"2025-09-10",41.206,0.061,5500,{"date":1631,"open":1332,"high":1332,"low":1632,"close":1633,"change":644,"percent_change":399,"volume":1634,"transactions":9,"vwap":1633},"2025-09-09",41.139,41.145,12900,{"date":1636,"open":1328,"high":1328,"low":1246,"close":1332,"change":23,"percent_change":715,"volume":1637,"transactions":9,"vwap":1332},"2025-09-08",7700,{"date":1639,"open":1251,"high":1640,"low":1029,"close":1029,"change":890,"percent_change":937,"volume":1641,"transactions":9,"vwap":1029},"2025-09-05",41.246,3500,{"date":1643,"open":761,"high":858,"low":761,"close":147,"change":1644,"percent_change":53,"volume":1615,"transactions":9,"vwap":147},"2025-09-04",0.041,{"date":1646,"open":768,"high":1647,"low":768,"close":1647,"change":1623,"percent_change":73,"volume":1648,"transactions":9,"vwap":1647},"2025-09-03",41.028999,1100,{"date":1650,"open":452,"high":786,"low":539,"close":786,"change":1651,"percent_change":1652,"volume":1605,"transactions":9,"vwap":786},"2025-09-02",-0.274,-0.67,{"date":1654,"open":1395,"high":1037,"low":965,"close":1655,"change":1512,"percent_change":531,"volume":944,"transactions":9,"vwap":1655},"2025-08-29",41.169,{"date":1657,"open":1658,"high":1366,"low":1658,"close":1399,"change":1659,"percent_change":-6,"volume":1660,"transactions":9,"vwap":1399},"2025-08-28",41.197,-0.002,2100,{"date":1662,"open":995,"high":1663,"low":965,"close":1663,"change":1664,"percent_change":472,"volume":1665,"transactions":9,"vwap":1663},"2025-08-27",41.217,0.045,2900,{"date":1667,"open":1029,"high":1006,"low":1029,"close":1668,"change":1669,"percent_change":547,"volume":1229,"transactions":9,"vwap":1668},"2025-08-26",41.172,0.022,{"date":1671,"open":991,"high":1179,"low":976,"close":1029,"change":173,"percent_change":674,"volume":1196,"transactions":9,"vwap":1029},"2025-08-25",{"date":1673,"open":734,"high":1332,"low":734,"close":1332,"change":1674,"percent_change":1675,"volume":1530,"transactions":9,"vwap":1332},"2025-08-22",0.26,0.64,{"date":1677,"open":754,"high":772,"low":1678,"close":734,"change":1679,"percent_change":747,"volume":992,"transactions":9,"vwap":734},"2025-08-21",40.889,-0.089,{"date":1681,"open":768,"high":1682,"low":772,"close":1683,"change":846,"percent_change":53,"volume":1319,"transactions":9,"vwap":1683},"2025-08-20",41.064999,41.0089989,{"date":1685,"open":752,"high":752,"low":452,"close":1146,"change":1686,"percent_change":173,"volume":1687,"transactions":9,"vwap":1146},"2025-08-19",-0.014,3100,{"date":1689,"open":1690,"high":761,"low":768,"close":773,"change":221,"percent_change":222,"volume":1691,"transactions":9,"vwap":773},"2025-08-18",40.989,14700,{"date":1693,"open":760,"high":807,"low":1694,"close":807,"change":499,"percent_change":500,"volume":1338,"transactions":9,"vwap":807},"2025-08-15",40.951,{"date":1696,"open":929,"high":929,"low":762,"close":768,"change":1697,"percent_change":371,"volume":1698,"transactions":9,"vwap":768},"2025-08-14",-0.096,1600,{"date":1700,"open":1127,"high":147,"low":1452,"close":1701,"change":1702,"percent_change":1557,"volume":1703,"transactions":9,"vwap":1701},"2025-08-13",41.066002,0.116,12400,{"date":1705,"open":914,"high":772,"low":914,"close":772,"change":554,"percent_change":337,"volume":1706,"transactions":9,"vwap":772},"2025-08-12",1900,{"date":1708,"open":1709,"high":762,"low":454,"close":726,"change":500,"percent_change":756,"volume":1687,"transactions":9,"vwap":726},"2025-08-11",40.886,{"date":1711,"open":914,"high":1452,"low":689,"close":786,"change":788,"percent_change":580,"volume":1712,"transactions":9,"vwap":786},"2025-08-08",21800,{"date":1714,"open":760,"high":760,"low":1715,"close":1716,"change":644,"percent_change":620,"volume":1648,"transactions":9,"vwap":1716},"2025-08-07",40.868,40.887,{"date":1718,"open":681,"high":754,"low":1715,"close":1719,"change":1720,"percent_change":437,"volume":1565,"transactions":9,"vwap":1719},"2025-08-06",40.922,0.038,{"date":1722,"open":452,"high":914,"low":479,"close":1723,"change":1213,"percent_change":483,"volume":992,"transactions":9,"vwap":1723},"2025-08-05",40.884,{"date":1725,"open":142,"high":914,"low":538,"close":914,"change":355,"percent_change":931,"volume":911,"transactions":9,"vwap":914},"2025-08-04",{"date":1727,"open":489,"high":142,"low":489,"close":538,"change":1728,"percent_change":1161,"volume":1729,"transactions":9,"vwap":538},"2025-08-01",-0.203,34200,{"date":1731,"open":760,"high":1732,"low":762,"close":1733,"change":1734,"percent_change":890,"volume":838,"transactions":9,"vwap":1733},"2025-07-31",41.119,40.953,0.032,{"date":1736,"open":1737,"high":929,"low":727,"close":1738,"change":1739,"percent_change":193,"volume":1077,"transactions":9,"vwap":1738},"2025-07-30",40.924,40.921,-0.049,{"date":1741,"open":1737,"high":857,"low":1737,"close":768,"change":756,"percent_change":67,"volume":1742,"transactions":9,"vwap":768},"2025-07-29",6100,{"date":1744,"open":760,"high":1172,"low":762,"close":752,"change":580,"percent_change":547,"volume":1745,"transactions":9,"vwap":752},"2025-07-28",5100,{"date":1747,"open":734,"high":761,"low":734,"close":768,"change":1186,"percent_change":1186,"volume":1748,"transactions":9,"vwap":768},"2025-07-25",3600,{"date":1750,"open":760,"high":929,"low":754,"close":768,"change":499,"percent_change":500,"volume":1202,"transactions":9,"vwap":768},"2025-07-24",{"date":1752,"open":1753,"high":1754,"low":1753,"close":802,"change":221,"percent_change":222,"volume":1319,"transactions":9,"vwap":802},"2025-07-23",40.926,41.049,{"date":1756,"open":681,"high":981,"low":453,"close":760,"change":516,"percent_change":282,"volume":1325,"transactions":9,"vwap":760},"2025-07-22",{"date":1758,"open":754,"high":1328,"low":914,"close":976,"change":716,"percent_change":814,"volume":911,"transactions":9,"vwap":976},"2025-07-21",{"date":1760,"open":142,"high":1127,"low":1761,"close":734,"change":636,"percent_change":871,"volume":1762,"transactions":9,"vwap":734},"2025-07-18",40.834,15800,{"date":1764,"open":462,"high":697,"low":523,"close":479,"change":23,"percent_change":715,"volume":1108,"transactions":9,"vwap":479},"2025-07-17",{"date":1766,"open":460,"high":454,"low":496,"close":538,"change":890,"percent_change":891,"volume":1641,"transactions":9,"vwap":538},"2025-07-16",{"date":1768,"open":478,"high":538,"low":572,"close":546,"change":272,"percent_change":943,"volume":1641,"transactions":9,"vwap":546},"2025-07-15",{"date":1770,"open":1771,"high":539,"low":1771,"close":523,"change":580,"percent_change":547,"volume":1772,"transactions":9,"vwap":523},"2025-07-14",40.717,4500,{"date":1774,"open":478,"high":539,"low":496,"close":538,"change":272,"percent_change":595,"volume":1775,"transactions":9,"vwap":538},"2025-07-11",12100,{"date":1777,"open":454,"high":787,"low":433,"close":142,"change":213,"percent_change":580,"volume":1275,"transactions":9,"vwap":142},"2025-07-10",{"date":1779,"open":462,"high":762,"low":462,"close":452,"change":763,"percent_change":764,"volume":1665,"transactions":9,"vwap":452},"2025-07-09",{"date":1781,"open":460,"high":460,"low":478,"close":444,"change":482,"percent_change":483,"volume":1782,"transactions":9,"vwap":444},"2025-07-08",3900,{"date":1784,"open":762,"high":761,"low":524,"close":523,"change":1785,"percent_change":1786,"volume":938,"transactions":9,"vwap":523},"2025-07-07",-0.187,-0.46,{"date":1788,"open":727,"high":1127,"low":1789,"close":1790,"change":1791,"percent_change":173,"volume":1792,"transactions":9,"vwap":1790},"2025-07-03",40.907,40.957,-0.013,11000,{"date":1794,"open":453,"high":773,"low":454,"close":768,"change":547,"percent_change":168,"volume":1795,"transactions":9,"vwap":768},"2025-07-02",40100,{"date":1797,"open":754,"high":761,"low":689,"close":734,"change":1798,"percent_change":1123,"volume":1108,"transactions":9,"vwap":734},"2025-07-01",-0.267,{"date":1800,"open":147,"high":1037,"low":147,"close":1241,"change":1038,"percent_change":1801,"volume":1319,"transactions":9,"vwap":1241},"2025-06-30",0.4,{"date":1803,"open":753,"high":858,"low":752,"close":1804,"change":729,"percent_change":730,"volume":859,"transactions":9,"vwap":1804},"2025-06-27",41.021,{"date":1806,"open":1790,"high":858,"low":1790,"close":1525,"change":1807,"percent_change":1808,"volume":926,"transactions":9,"vwap":1525},"2025-06-26",0.102,0.25,{"date":1810,"open":786,"high":752,"low":786,"close":1811,"change":499,"percent_change":500,"volume":1812,"transactions":9,"vwap":1811},"2025-06-25",40.944,11700,{"date":1814,"open":727,"high":768,"low":681,"close":1815,"change":1816,"percent_change":822,"volume":1817,"transactions":9,"vwap":1815},"2025-06-24",40.949,0.109,6300,{"date":1819,"open":479,"high":727,"low":579,"close":452,"change":1820,"percent_change":891,"volume":1637,"transactions":9,"vwap":452},"2025-06-23",0.082,{"date":1822,"open":524,"high":720,"low":524,"close":1823,"change":1243,"percent_change":409,"volume":1601,"transactions":9,"vwap":1823},"2025-06-20",40.758,{"date":1825,"open":546,"high":524,"low":407,"close":514,"change":1195,"percent_change":168,"volume":804,"transactions":9,"vwap":514},"2025-06-18",{"date":1827,"open":1828,"high":425,"low":1829,"close":1829,"change":1830,"percent_change":531,"volume":1831,"transactions":9,"vwap":1829},"2025-06-17",40.624,40.616,-0.044,800,{"date":1833,"open":496,"high":496,"low":425,"close":572,"change":763,"percent_change":764,"volume":177,"transactions":9,"vwap":572},"2025-06-16",{"date":1835,"open":406,"high":1836,"low":430,"close":430,"change":1837,"percent_change":371,"volume":177,"transactions":9,"vwap":430},"2025-06-13",40.622,-0.093,{"date":1839,"open":398,"high":546,"low":398,"close":1840,"change":1841,"percent_change":222,"volume":1196,"transactions":9,"vwap":1840},"2025-06-12",40.668,0.018,{"date":1843,"open":546,"high":524,"low":407,"close":407,"change":1844,"percent_change":23,"volume":1845,"transactions":9,"vwap":407},"2025-06-11",0.011,97700,{"date":1847,"open":1848,"high":407,"low":560,"close":1849,"change":1046,"percent_change":337,"volume":1530,"transactions":9,"vwap":1849},"2025-06-10",40.585,40.639,{"date":1851,"open":1852,"high":886,"low":1853,"close":430,"change":1419,"percent_change":437,"volume":1854,"transactions":9,"vwap":430},"2025-06-09",40.545,40.534,3200,{"date":1856,"open":1857,"high":407,"low":378,"close":388,"change":222,"percent_change":53,"volume":867,"transactions":9,"vwap":388},"2025-06-06",40.526,{"date":1859,"open":387,"high":407,"low":618,"close":618,"change":399,"percent_change":400,"volume":1687,"transactions":9,"vwap":618},"2025-06-05",{"date":1861,"open":397,"high":387,"low":416,"close":397,"change":310,"percent_change":409,"volume":1831,"transactions":9,"vwap":397},"2025-06-04",{"date":1863,"open":1081,"high":407,"low":1864,"close":1865,"change":890,"percent_change":891,"volume":1866,"transactions":9,"vwap":1865},"2025-06-03",40.35,40.485,467000,{"date":1868,"open":1869,"high":380,"low":1870,"close":1871,"change":1495,"percent_change":852,"volume":1872,"transactions":9,"vwap":1871},"2025-06-02",40.38,40.37,40.405,8500,{"date":1874,"open":886,"high":425,"low":886,"close":1875,"change":972,"percent_change":890,"volume":1876,"transactions":9,"vwap":1875},"2025-05-30",40.615,3300,{"date":1878,"open":387,"high":579,"low":560,"close":1879,"change":1880,"percent_change":472,"volume":757,"transactions":9,"vwap":1879},"2025-05-29",40.581,0.046,{"date":1882,"open":379,"high":426,"low":650,"close":1883,"change":1002,"percent_change":371,"volume":1884,"transactions":9,"vwap":1883},"2025-05-28",40.535,1500,{"date":1886,"open":1081,"high":425,"low":1887,"close":398,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":398},"2025-05-27",40.45,0.335,0.83,6000,{"date":1892,"open":1065,"high":1864,"low":1893,"close":1894,"change":1895,"percent_change":213,"volume":1093,"transactions":9,"vwap":1894},"2025-05-23",40.24,40.295,0.003,{"date":1897,"open":288,"high":1089,"low":288,"close":1898,"change":1899,"percent_change":222,"volume":1745,"transactions":9,"vwap":1898},"2025-05-22",40.292,0.017,{"date":1901,"open":380,"high":593,"low":1065,"close":1059,"change":1902,"percent_change":1903,"volume":1605,"transactions":9,"vwap":1059},"2025-05-21",-0.195,-0.48,{"date":1905,"open":1043,"high":593,"low":380,"close":650,"change":1739,"percent_change":193,"volume":1906,"transactions":9,"vwap":650},"2025-05-20",2500,{"date":1908,"open":380,"high":579,"low":380,"close":1909,"change":1910,"percent_change":173,"volume":1093,"transactions":9,"vwap":1909},"2025-05-19",40.519,-0.012,{"date":1912,"open":618,"high":1913,"low":1914,"close":1913,"change":1628,"percent_change":355,"volume":804,"transactions":9,"vwap":1913},"2025-05-16",40.531,40.49,{"date":1916,"open":1057,"high":1914,"low":1057,"close":650,"change":437,"percent_change":1013,"volume":1917,"transactions":9,"vwap":650},"2025-05-15",2400,{"date":1919,"open":650,"high":417,"low":1869,"close":1869,"change":445,"percent_change":446,"volume":769,"transactions":9,"vwap":1869},"2025-05-14",{"date":1921,"open":1081,"high":1922,"low":1043,"close":1865,"change":890,"percent_change":891,"volume":1641,"transactions":9,"vwap":1865},"2025-05-13",40.525,{"date":1924,"open":1925,"high":1925,"low":369,"close":1871,"change":1926,"percent_change":1927,"volume":1615,"transactions":9,"vwap":1871},"2025-05-12",40.41,0.295,0.74,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":272,"percent_change":943,"volume":1854,"transactions":9,"vwap":1932},"2025-05-09",40.12,40.098,40.11,{"date":1934,"open":1935,"high":307,"low":1936,"close":1937,"change":1938,"percent_change":1086,"volume":1272,"transactions":9,"vwap":1937},"2025-05-08",40.080002,40.07,40.21,0.193,{"date":1940,"open":1941,"high":344,"low":1942,"close":1942,"change":23,"percent_change":890,"volume":1748,"transactions":9,"vwap":1942},"2025-05-07",40.02,40.016998,{"date":1944,"open":1945,"high":1941,"low":1946,"close":1947,"change":905,"percent_change":674,"volume":1948,"transactions":9,"vwap":1947},"2025-05-06",39.94,39.925,39.987,9000,{"date":1950,"open":1951,"high":650,"low":1951,"close":1952,"change":1953,"percent_change":730,"volume":973,"transactions":9,"vwap":1952},"2025-05-05",39.95,40.014999,-0.026,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":723,"transactions":9,"vwap":1957},"2025-05-02",40.040001,40.041,40,0.171,0.43,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":743,"transactions":9,"vwap":1965},"2025-05-01",39.938,40.028,39.87,-0.272,-0.68,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":667,"volume":1687,"transactions":9,"vwap":1972},"2025-04-30",40.049999,40.15,40.142,-0.148,{"date":1975,"open":1971,"high":298,"low":1970,"close":298,"change":168,"percent_change":566,"volume":1605,"transactions":9,"vwap":298},"2025-04-29",{"date":182,"open":1977,"high":1977,"low":344,"close":1977,"change":1186,"percent_change":1186,"volume":1609,"transactions":9,"vwap":1977},40.17]