[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCCC":3,"homepage-market-summary":30,"stock-historical-XCCC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XCCC","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 CCC-Rated USD High Yield Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},13.1048,4.39272,"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},33.52,33.53,33.5796,33.445,33.61,-0.09,-0.27,105765.219334,39.040001,33.3801,319691.5306804462,2.5,1092,{"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},39.35,256797,93730774.200792,-11.25,"2025-04-28",[185,188,198,207,216,227,236,247,257,266,276,287,298,307,315,324,334,344,352,360,370,380,391,401,412,418,427,438,447,457,466,474,480,490,499,510,518,528,537,545,553,563,570,581,591,599,605,614,622,629,637,646,655,663,670,677,686,695,704,712,721,729,737,744,750,754,758,765,770,776,782,789,795,802,808,815,821,830,837,843,849,857,863,871,878,885,890,897,901,904,906,912,919,928,935,943,950,956,961,967,973,978,982,986,992,997,1003,1010,1018,1023,1028,1034,1041,1045,1049,1055,1060,1066,1072,1078,1081,1085,1088,1093,1097,1101,1107,1111,1115,1119,1124,1128,1134,1141,1145,1150,1156,1162,1166,1170,1175,1179,1185,1190,1194,1199,1206,1209,1212,1216,1222,1226,1230,1233,1239,1245,1251,1257,1263,1270,1277,1283,1290,1295,1301,1306,1312,1317,1321,1325,1330,1334,1341,1349,1356,1363,1371,1378,1384,1389,1395,1401,1408,1413,1418,1422,1429,1433,1437,1442,1445,1450,1453,1460,1466,1473,1478,1482,1485,1489,1491,1494,1496,1501,1507,1511,1516,1520,1524,1528,1532,1536,1539,1542,1547,1553,1558,1562,1566,1569,1574,1579,1583,1589,1593,1597,1600,1604,1608,1613,1616,1619,1623,1627,1631,1638,1643,1649,1654,1661,1668,1675,1681,1687,1692,1697,1701,1704,1707,1711,1715,1721,1727,1732,1735,1741,1748,1756,1761,1767,1773,1780,1784,1790,1794,1798,1802,1806,1811,1815,1818,1825,1831,1837,1840,1844,1848,1853,1861,1865,1868,1873,1878,1884,1889,1894,1897,1902,1908,1912,1915,1918,1924,1929,1934,1938,1941,1945,1948,1951,1955,1961,1967,1971,1975,1979,1984,1989,1993,1999,2003,2007,2012,2016,2021,2025,2029,2033,2039,2042,2045,2052,2056,2060,2066,2069,2072,2075,2078,2082,2088,2093,2098,2102,2106,2109,2113,2116,2120,2123,2129,2134,2137,2140,2143,2148,2151,2155,2160,2162,2164,2168,2173,2175,2179,2185,2189,2193,2198,2203,2208,2211,2216,2219,2224],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},798,33.5142,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",33.62,33.655,33.545,-0.12,-0.36,63762.900493,605,33.6107,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":53,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",33.79,33.675,33.73,0.3,128284.419417,1211,33.7199,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":168,"volume":213,"transactions":214,"vwap":215},"2026-10-05",33.45,33.68,33.63,0.04,126705.68955,885,33.6101,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",33.84,33.855,33.565,33.59,0.01,0.03,76203.229651,664,33.6837,{"date":228,"open":211,"high":229,"low":26,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",33.67,33.58,-0.46,-1.35,259266.836359,2207,33.5169,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",34.28,34.31,34.03,34.04,-0.149,-0.44,85966.047174,502,34.2116,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",34.38,34.07,34.189,-0.121,-0.35,111809.920463,971,34.1333,{"date":258,"open":249,"high":259,"low":260,"close":239,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",34.39,34.25,-0.17,-0.49,63225.479708,970,34.3102,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":173,"volume":273,"transactions":274,"vwap":275},"2026-09-25",34.54,34.56,34.375,34.48,-0.01,132046.112469,1064,34.4404,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",34.605,34.665,34.465,34.49,-0.21,-0.61,90155.7578,799,34.537,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",34.94,34.9495,34.6401,34.7,-0.315,-0.9,71635.972317,647,34.7324,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":223,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",35.06,34.9801,35.015,0.09,46915.514663,490,35.01,{"date":308,"open":309,"high":302,"low":309,"close":310,"change":212,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",34.97,34.985,0.11,71416.4166,687,34.9943,{"date":316,"open":309,"high":317,"low":318,"close":319,"change":320,"percent_change":146,"volume":321,"transactions":322,"vwap":323},"2026-09-18",34.975,34.8909,34.945,-0.065,31787.5198,313,34.9177,{"date":325,"open":326,"high":327,"low":328,"close":306,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",35.03,35.035,34.98,0.155,0.44,37098.518172,476,35.0156,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":212,"volume":341,"transactions":342,"vwap":343},"2026-09-16",34.85,35.005,34.7501,34.855,0.015,324806.917398,758,34.9473,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":231,"volume":349,"transactions":350,"vwap":351},"2026-09-15",34.9499,34.84,-0.16,2056825.174971,698,34.8414,{"date":353,"open":354,"high":300,"low":355,"close":356,"change":212,"percent_change":311,"volume":357,"transactions":358,"vwap":359},"2026-09-14",34.92,34.854,35,2317523.989477,2249,35.0247,{"date":361,"open":362,"high":363,"low":289,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",35.09,35.135,34.96,-0.025,-0.07,182781.9304,812,34.9798,{"date":371,"open":372,"high":373,"low":374,"close":310,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",35.08,35.095,34.95,-0.185,-0.53,105386.0313,684,35.028,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",35.27,35.29,35.165,35.17,-0.1186,-0.34,2037911.877837,926,35.1736,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":193,"volume":398,"transactions":399,"vwap":400},"2026-09-08",35.3,35.3476,35.28,35.2886,-0.0414,41716.571573,458,35.3119,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",35.31,35.34,35.305,35.33,0.02,0.06,54117.644843,536,35.318,{"date":413,"open":393,"high":414,"low":383,"close":403,"change":223,"percent_change":303,"volume":415,"transactions":416,"vwap":417},"2026-09-03",35.385,57415.9605,688,35.3538,{"date":419,"open":404,"high":420,"low":421,"close":395,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",35.375,35.275,-0.045,-0.13,111543.784396,672,35.3161,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",35.44,35.47,35.32,35.325,-0.475,-1.33,123050.93237,928,35.409,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":408,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",35.83,35.75,35.8,0.17,49812.545302,530,35.7887,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":366,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",35.81,35.8623,35.72,35.74,-0.2,92894.270425,830,35.7603,{"date":458,"open":459,"high":460,"low":461,"close":449,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",35.85,35.87,35.8009,0,47147.5213,509,35.8331,{"date":467,"open":449,"high":468,"low":469,"close":449,"change":470,"percent_change":53,"volume":471,"transactions":472,"vwap":473},"2026-08-26",35.815,35.78,0.035,34461.335855,314,35.7957,{"date":475,"open":469,"high":442,"low":451,"close":476,"change":470,"percent_change":53,"volume":477,"transactions":478,"vwap":479},"2026-08-25",35.775,111305.9245,870,35.7679,{"date":481,"open":482,"high":483,"low":484,"close":452,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",35.73,35.7775,35.7,-0.04,-0.11,92896.097592,863,35.7339,{"date":491,"open":492,"high":469,"low":493,"close":469,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",35.77,35.685,0.085,0.24,1930707.033538,594,35.776,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",35.68,35.715,35.6201,35.695,-0.055,-0.15,40226.9555,486,35.6738,{"date":511,"open":512,"high":513,"low":441,"close":441,"change":514,"percent_change":485,"volume":515,"transactions":516,"vwap":517},"2026-08-19",35.82,35.855,-0.015,1879346.360483,460,35.7623,{"date":519,"open":512,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",35.8299,35.76,35.765,-0.115,-0.32,64132.064868,617,35.7959,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":462,"percent_change":462,"volume":534,"transactions":535,"vwap":536},"2026-08-17",35.9,35.95,35.865,35.88,1937976.92401,786,35.9098,{"date":538,"open":539,"high":540,"low":533,"close":533,"change":173,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",35.96,35.969,-0.08,1888547.245662,662,35.8905,{"date":546,"open":547,"high":548,"low":460,"close":549,"change":340,"percent_change":212,"volume":550,"transactions":551,"vwap":552},"2026-08-13",35.93,36.005,35.91,163968.491544,1394,35.9287,{"date":554,"open":530,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",35.9099,35.885,35.895,0.0573,0.16,41452.490064,466,35.8988,{"date":564,"open":549,"high":549,"low":440,"close":565,"change":566,"percent_change":22,"volume":567,"transactions":568,"vwap":569},"2026-08-11",35.8377,-0.0333,36274.9091,403,35.8692,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",36,36.01,35.8701,35.871,-0.179,-0.5,53758.728587,400,35.9303,{"date":582,"open":583,"high":584,"low":547,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",35.97,36.065,36.05,0.165,0.46,2079912.266128,2305,36.0438,{"date":592,"open":593,"high":593,"low":594,"close":556,"change":595,"percent_change":272,"volume":596,"transactions":597,"vwap":598},"2026-08-06",35.92,35.84,-0.005,69634.953022,558,35.8843,{"date":600,"open":549,"high":593,"low":440,"close":601,"change":514,"percent_change":485,"volume":602,"transactions":603,"vwap":604},"2026-08-05",35.89,75815.152,735,35.8726,{"date":606,"open":492,"high":607,"low":492,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",35.935,35.905,0.15,0.42,76016.612798,663,35.8949,{"date":615,"open":451,"high":469,"low":616,"close":617,"change":618,"percent_change":96,"volume":619,"transactions":620,"vwap":621},"2026-08-03",35.71,35.755,-0.265,192762.015849,849,35.7475,{"date":623,"open":583,"high":585,"low":532,"close":624,"change":625,"percent_change":222,"volume":626,"transactions":627,"vwap":628},"2026-07-31",36.02,0.005,84358.240931,606,35.9747,{"date":630,"open":593,"high":631,"low":593,"close":632,"change":329,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",36.0177,36.015,0.43,77092.92036,452,35.9555,{"date":638,"open":572,"high":639,"low":440,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",36.025,35.86,-0.1095,-0.3,79126.440833,590,35.9078,{"date":647,"open":531,"high":648,"low":649,"close":650,"change":651,"percent_change":443,"volume":652,"transactions":653,"vwap":654},"2026-07-28",35.9899,35.8851,35.9695,0.0613,52194.34111,492,35.9446,{"date":656,"open":583,"high":657,"low":557,"close":658,"change":659,"percent_change":303,"volume":660,"transactions":661,"vwap":662},"2026-07-27",35.99,35.9082,0.0332,49938.950732,404,35.919,{"date":664,"open":549,"high":665,"low":640,"close":666,"change":340,"percent_change":212,"volume":667,"transactions":668,"vwap":669},"2026-07-24",35.945,35.875,103316.2534,809,35.8996,{"date":671,"open":531,"high":573,"low":512,"close":640,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",-0.23,-0.64,105842.8887,919,35.9024,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":320,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",36.16,36.2,36.09,-0.18,54537.0678,421,36.1407,{"date":687,"open":688,"high":680,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":568,"vwap":694},"2026-07-21",36.19,36.12,36.155,0.065,0.18,52514.455,36.1627,{"date":696,"open":697,"high":698,"low":681,"close":681,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",36.26,36.27,-0.155,-0.43,1864150.150596,1153,36.0986,{"date":705,"open":698,"high":706,"low":707,"close":708,"change":320,"percent_change":682,"volume":709,"transactions":710,"vwap":711},"2026-07-17",36.335,36.23,36.245,52011.070183,386,36.2493,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":595,"percent_change":272,"volume":718,"transactions":719,"vwap":720},"2026-07-16",36.29,36.3106,36.265,36.31,45994.333295,422,36.2926,{"date":722,"open":723,"high":706,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":472,"vwap":728},"2026-07-15",36.25,36.315,0.095,0.26,36298.040155,36.3014,{"date":730,"open":697,"high":697,"low":731,"close":732,"change":733,"percent_change":609,"volume":734,"transactions":735,"vwap":736},"2026-07-14",36.185,36.22,0.055,59144.3379,513,36.231,{"date":738,"open":698,"high":698,"low":690,"close":739,"change":193,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",36.165,-0.33,101278.442635,705,36.2257,{"date":745,"open":746,"high":717,"low":747,"close":748,"change":462,"percent_change":462,"volume":749,"transactions":9,"vwap":748},"2026-07-10",36.3,36.255,36.285,76400,{"date":751,"open":698,"high":752,"low":716,"close":748,"change":733,"percent_change":609,"volume":753,"transactions":9,"vwap":748},"2026-07-09",36.32,37300,{"date":755,"open":732,"high":723,"low":756,"close":707,"change":423,"percent_change":194,"volume":757,"transactions":9,"vwap":707},"2026-07-08",36.184,87600,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":67,"volume":764,"transactions":9,"vwap":762},"2026-07-07",36.39,36.325,36.36,-0.02,103400,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":340,"percent_change":212,"volume":769,"transactions":9,"vwap":768},"2026-07-06",36.33,36.38,54100,{"date":771,"open":772,"high":760,"low":773,"close":774,"change":691,"percent_change":692,"volume":775,"transactions":9,"vwap":774},"2026-07-02",36.345,36.34,36.365,38200,{"date":777,"open":707,"high":778,"low":779,"close":746,"change":618,"percent_change":780,"volume":781,"transactions":9,"vwap":746},"2026-07-01",36.305,36.21,-0.72,102200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":485,"percent_change":486,"volume":788,"transactions":9,"vwap":787},"2026-06-30",36.58,36.605,36.55,36.565,227400,{"date":790,"open":791,"high":785,"low":792,"close":785,"change":494,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-29",36.56,36.515,0.23,44000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":485,"percent_change":486,"volume":801,"transactions":9,"vwap":800},"2026-06-26",36.51,36.575,36.485,36.52,30200,{"date":803,"open":804,"high":805,"low":786,"close":791,"change":806,"percent_change":485,"volume":807,"transactions":9,"vwap":791},"2026-06-25",36.59,36.639,-0.014,79200,{"date":809,"open":810,"high":811,"low":791,"close":812,"change":813,"percent_change":506,"volume":814,"transactions":9,"vwap":812},"2026-06-24",36.63,36.65,36.574,-0.056,45200,{"date":816,"open":817,"high":818,"low":804,"close":810,"change":22,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-06-23",36.6,36.67,-0.25,42500,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",36.71,36.73,36.68,36.72,-0.035,-0.1,124800,{"date":831,"open":823,"high":832,"low":833,"close":834,"change":835,"percent_change":117,"volume":836,"transactions":9,"vwap":834},"2026-06-18",36.76,36.69,36.755,0.115,48100,{"date":838,"open":832,"high":839,"low":840,"close":841,"change":348,"percent_change":700,"volume":842,"transactions":9,"vwap":841},"2026-06-17",36.78,36.625,36.64,40400,{"date":844,"open":839,"high":845,"low":846,"close":847,"change":514,"percent_change":485,"volume":848,"transactions":9,"vwap":847},"2026-06-16",36.816,36.765,36.8,58700,{"date":850,"open":851,"high":852,"low":847,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",36.84,36.855,36.815,0.075,0.2,65000,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":340,"percent_change":212,"volume":862,"transactions":9,"vwap":861},"2026-06-12",36.79,36.685,36.74,69200,{"date":864,"open":865,"high":866,"low":786,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",36.57,36.745,36.725,0.22,0.6,63000,{"date":872,"open":873,"high":865,"low":874,"close":875,"change":876,"percent_change":672,"volume":877,"transactions":9,"vwap":875},"2026-06-10",36.53,36.49,36.505,-0.085,113400,{"date":879,"open":880,"high":785,"low":881,"close":804,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":804},"2026-06-09",36.5,36.47,0.135,0.37,1700300,{"date":886,"open":874,"high":797,"low":887,"close":888,"change":470,"percent_change":53,"volume":889,"transactions":9,"vwap":888},"2026-06-08",36.44,36.455,55900,{"date":891,"open":804,"high":804,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",36.395,36.42,-0.175,-0.48,39900,{"date":898,"open":791,"high":785,"low":791,"close":899,"change":691,"percent_change":692,"volume":900,"transactions":9,"vwap":899},"2026-06-04",36.595,33600,{"date":902,"open":841,"high":841,"low":874,"close":873,"change":348,"percent_change":243,"volume":903,"transactions":9,"vwap":873},"2026-06-03",1809600,{"date":905,"open":841,"high":824,"low":841,"close":833,"change":625,"percent_change":222,"volume":764,"transactions":9,"vwap":833},"2026-06-02",{"date":907,"open":818,"high":908,"low":909,"close":860,"change":387,"percent_change":910,"volume":911,"transactions":9,"vwap":860},"2026-06-01",36.7,36.585,-0.92,89500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":595,"percent_change":272,"volume":918,"transactions":9,"vwap":917},"2026-05-29",37,37.060001,36.973,37.025002,47600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",36.86,37.044998,36.842,37.029999,0.13,0.35,1927600,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":212,"volume":934,"transactions":9,"vwap":932},"2026-05-27",36.94,36.865,36.9,0.014,78600,{"date":936,"open":937,"high":932,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",36.89,36.81,36.886,0.196,0.53,60500,{"date":944,"open":945,"high":946,"low":947,"close":833,"change":541,"percent_change":948,"volume":949,"transactions":9,"vwap":833},"2026-05-22",36.82,36.85,36.66,-0.22,2065400,{"date":951,"open":861,"high":952,"low":947,"close":953,"change":223,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-21",36.805,36.77,0.08,93100,{"date":957,"open":804,"high":958,"low":787,"close":861,"change":959,"percent_change":136,"volume":960,"transactions":9,"vwap":861},"2026-05-20",36.75,0.215,196200,{"date":962,"open":804,"high":804,"low":963,"close":964,"change":965,"percent_change":453,"volume":966,"transactions":9,"vwap":964},"2026-05-19",36.495,36.525,-0.075,92800,{"date":968,"open":810,"high":969,"low":880,"close":817,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":817},"2026-05-18",36.665,0.07,0.19,1803900,{"date":974,"open":975,"high":975,"low":873,"close":873,"change":672,"percent_change":976,"volume":977,"transactions":9,"vwap":873},"2026-05-15",36.62,-0.63,54400,{"date":979,"open":921,"high":980,"low":834,"close":832,"change":272,"percent_change":173,"volume":981,"transactions":9,"vwap":832},"2026-05-14",36.88,65900,{"date":983,"open":945,"high":946,"low":953,"close":953,"change":984,"percent_change":146,"volume":985,"transactions":9,"vwap":953},"2026-05-13",-0.069,1510200,{"date":987,"open":938,"high":988,"low":832,"close":989,"change":990,"percent_change":682,"volume":991,"transactions":9,"vwap":989},"2026-05-12",36.845,36.839,-0.066,47500,{"date":993,"open":914,"high":994,"low":932,"close":995,"change":366,"percent_change":146,"volume":996,"transactions":9,"vwap":995},"2026-05-11",37.0050011,36.905,105800,{"date":998,"open":999,"high":914,"low":1000,"close":1001,"change":303,"percent_change":495,"volume":1002,"transactions":9,"vwap":1001},"2026-05-08",36.96,36.93,36.975,49200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":976,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",37.07,37.084999,36.885,-0.235,96300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":53,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-06",37.049999,37.14,37.040001,37.12,0.27,107900,{"date":1019,"open":1020,"high":917,"low":999,"close":1021,"change":303,"percent_change":495,"volume":1022,"transactions":9,"vwap":1021},"2026-05-05",36.98,37.02,35100,{"date":1024,"open":930,"high":1025,"low":946,"close":1000,"change":22,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1000},"2026-05-04",36.99,-0.24,52700,{"date":1029,"open":1030,"high":1012,"low":1031,"close":1021,"change":282,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1021},"2026-05-01",36.97,36.955,-0.56,97500,{"date":1035,"open":1036,"high":1037,"low":1005,"close":1038,"change":793,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-30",37.099998,37.235,37.23,0.62,84700,{"date":1042,"open":1043,"high":1043,"low":1030,"close":914,"change":423,"percent_change":253,"volume":1044,"transactions":9,"vwap":914},"2026-04-29",37.13,123000,{"date":1046,"open":1005,"high":1043,"low":1047,"close":1043,"change":505,"percent_change":506,"volume":1048,"transactions":9,"vwap":1043},"2026-04-28",37.064999,121500,{"date":1050,"open":1015,"high":1051,"low":1036,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-27",37.185,0.14,0.38,307500,{"date":1056,"open":1020,"high":1057,"low":930,"close":922,"change":1058,"percent_change":609,"volume":1059,"transactions":9,"vwap":922},"2026-04-24",37.053001,0.056,49800,{"date":1061,"open":1014,"high":1005,"low":1062,"close":1063,"change":1064,"percent_change":348,"volume":1065,"transactions":9,"vwap":1063},"2026-04-23",36.91,36.989,-0.061,51800,{"date":1067,"open":1014,"high":1068,"low":1020,"close":1012,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1012},"2026-04-22",37.055,0.125,0.34,40600,{"date":1073,"open":1012,"high":915,"low":1074,"close":1075,"change":1076,"percent_change":194,"volume":1077,"transactions":9,"vwap":1075},"2026-04-21",36.87,36.925,-0.135,464200,{"date":1079,"open":1020,"high":915,"low":999,"close":915,"change":212,"percent_change":311,"volume":1080,"transactions":9,"vwap":915},"2026-04-20",90100,{"date":1082,"open":930,"high":1005,"low":930,"close":1021,"change":726,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1021},"2026-04-17",0.71,77700,{"date":1086,"open":946,"high":946,"low":823,"close":832,"change":365,"percent_change":366,"volume":1087,"transactions":9,"vwap":832},"2026-04-16",89900,{"date":1089,"open":859,"high":859,"low":866,"close":1090,"change":407,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-15",36.785,0.05,39700,{"date":1094,"open":947,"high":1090,"low":1095,"close":846,"change":868,"percent_change":869,"volume":1096,"transactions":9,"vwap":846},"2026-04-14",36.645,72400,{"date":1098,"open":773,"high":786,"low":767,"close":1099,"change":53,"percent_change":1016,"volume":1100,"transactions":9,"vwap":1099},"2026-04-13",36.545,88700,{"date":1102,"open":810,"high":810,"low":887,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-10",36.445,-0.105,-0.29,328000,{"date":1108,"open":784,"high":825,"low":1109,"close":786,"change":272,"percent_change":173,"volume":1110,"transactions":9,"vwap":786},"2026-04-09",36.46,1714200,{"date":1112,"open":859,"high":859,"low":963,"close":791,"change":203,"percent_change":1113,"volume":1114,"transactions":9,"vwap":791},"2026-04-08",0.83,112600,{"date":1116,"open":723,"high":698,"low":1117,"close":697,"change":272,"percent_change":173,"volume":1118,"transactions":9,"vwap":697},"2026-04-07",36.075001,119800,{"date":1120,"open":679,"high":1121,"low":1122,"close":698,"change":559,"percent_change":330,"volume":1123,"transactions":9,"vwap":698},"2026-04-06",36.28,36.14,96200,{"date":1125,"open":640,"high":679,"low":640,"close":1126,"change":407,"percent_change":408,"volume":1127,"transactions":9,"vwap":1126},"2026-04-02",36.11,161500,{"date":1129,"open":679,"high":679,"low":1130,"close":681,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":681},"2026-04-01",36.035,-0.31,-0.85,153000,{"date":1135,"open":688,"high":1136,"low":1137,"close":1138,"change":633,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-31",36.415,36.145,36.4,1.2,213000,{"date":1142,"open":679,"high":1143,"low":531,"close":583,"change":407,"percent_change":408,"volume":1144,"transactions":9,"vwap":583},"2026-03-30",36.17,70500,{"date":1146,"open":572,"high":1147,"low":601,"close":531,"change":1148,"percent_change":112,"volume":1149,"transactions":9,"vwap":531},"2026-03-27",36.025002,-0.14,62400,{"date":1151,"open":779,"high":767,"low":1152,"close":681,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":681},"2026-03-26",36.060001,-0.285,-0.78,40000,{"date":1157,"open":1138,"high":1158,"low":762,"close":1159,"change":609,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-25",36.465,36.375,0.41,18500,{"date":1163,"open":752,"high":772,"low":1143,"close":1164,"change":193,"percent_change":740,"volume":1165,"transactions":9,"vwap":1164},"2026-03-24",36.225,103600,{"date":1167,"open":752,"high":963,"low":707,"close":772,"change":1168,"percent_change":1083,"volume":1169,"transactions":9,"vwap":772},"2026-03-23",0.255,128500,{"date":1171,"open":1172,"high":1172,"low":1130,"close":681,"change":1173,"percent_change":1174,"volume":1165,"transactions":9,"vwap":681},"2026-03-20",36.45,-0.37,-1.01,{"date":1176,"open":680,"high":881,"low":1177,"close":1109,"change":733,"percent_change":609,"volume":1178,"transactions":9,"vwap":1109},"2026-03-19",36.195,85100,{"date":1180,"open":865,"high":865,"low":1181,"close":1182,"change":1183,"percent_change":376,"volume":1184,"transactions":9,"vwap":1182},"2026-03-18",36.402,36.405,-0.195,41000,{"date":1186,"open":873,"high":817,"low":873,"close":817,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":817},"2026-03-17",0.175,0.48,39200,{"date":1191,"open":1109,"high":964,"low":892,"close":1192,"change":1168,"percent_change":1083,"volume":1193,"transactions":9,"vwap":1192},"2026-03-16",36.425,70000,{"date":1195,"open":1138,"high":1158,"low":1196,"close":1143,"change":375,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1143},"2026-03-13",36.13,-0.51,95000,{"date":1200,"open":810,"high":810,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-12",36.35,36.355,-0.355,-0.97,63500,{"date":1207,"open":826,"high":832,"low":947,"close":823,"change":366,"percent_change":146,"volume":1208,"transactions":9,"vwap":823},"2026-03-11",56000,{"date":1210,"open":824,"high":930,"low":824,"close":839,"change":407,"percent_change":1091,"volume":1211,"transactions":9,"vwap":839},"2026-03-10",102800,{"date":1213,"open":760,"high":832,"low":774,"close":832,"change":495,"percent_change":1214,"volume":1215,"transactions":9,"vwap":832},"2026-03-09",0.66,199200,{"date":1217,"open":833,"high":833,"low":1218,"close":800,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":800},"2026-03-06",36.489,-0.255,-0.69,215100,{"date":1223,"open":937,"high":1000,"low":826,"close":1224,"change":375,"percent_change":577,"volume":1225,"transactions":9,"vwap":1224},"2026-03-05",36.775,186300,{"date":1227,"open":1228,"high":1030,"low":1074,"close":999,"change":1052,"percent_change":1053,"volume":1229,"transactions":9,"vwap":999},"2026-03-04",36.92,2291700,{"date":1231,"open":841,"high":1074,"low":841,"close":945,"change":894,"percent_change":38,"volume":1232,"transactions":9,"vwap":945},"2026-03-03",236200,{"date":1234,"open":953,"high":1235,"low":953,"close":1236,"change":1153,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-02",37.095001,36.995,-0.76,364100,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":423,"percent_change":253,"volume":1244,"transactions":9,"vwap":1243},"2026-02-27",37.25,37.325,37.28,275900,{"date":1246,"open":1247,"high":1248,"low":1243,"close":1249,"change":470,"percent_change":303,"volume":1250,"transactions":9,"vwap":1249},"2026-02-26",37.4,37.425,37.41,1995600,{"date":1252,"open":1253,"high":1254,"low":1242,"close":1255,"change":407,"percent_change":1091,"volume":1256,"transactions":9,"vwap":1255},"2026-02-25",37.34,37.38,37.375,135600,{"date":1258,"open":1259,"high":1259,"low":1241,"close":1260,"change":1261,"percent_change":740,"volume":1262,"transactions":9,"vwap":1260},"2026-02-24",37.43,37.355,-0.125,53000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1148,"percent_change":1173,"volume":1269,"transactions":9,"vwap":1268},"2026-02-23",37.61,37.615,37.475,37.48,88800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":423,"percent_change":387,"volume":1276,"transactions":9,"vwap":1275},"2026-02-20",37.6,37.65,37.575,37.62,47700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":559,"percent_change":633,"volume":1282,"transactions":9,"vwap":1280},"2026-02-19",37.58,37.75,37.52,71800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1091,"percent_change":925,"volume":1289,"transactions":9,"vwap":1288},"2026-02-18",37.56,37.64,37.545,37.59,300200,{"date":1291,"open":1292,"high":1279,"low":1293,"close":1292,"change":763,"percent_change":67,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",37.54,37.5,123500,{"date":1296,"open":1297,"high":1272,"low":1298,"close":1285,"change":1299,"percent_change":970,"volume":1300,"transactions":9,"vwap":1285},"2026-02-13",37.53,37.51,0.025,97300,{"date":1302,"open":1275,"high":1303,"low":1281,"close":1304,"change":366,"percent_change":146,"volume":1305,"transactions":9,"vwap":1304},"2026-02-12",37.66,37.535,68100,{"date":1307,"open":1265,"high":1308,"low":1309,"close":1310,"change":595,"percent_change":272,"volume":1311,"transactions":9,"vwap":1310},"2026-02-11",37.643,37.525,37.605,75100,{"date":1313,"open":1314,"high":1315,"low":1265,"close":1265,"change":22,"percent_change":1026,"volume":1316,"transactions":9,"vwap":1265},"2026-02-10",37.7,37.72,61800,{"date":1318,"open":1265,"high":1319,"low":1265,"close":1314,"change":53,"percent_change":1016,"volume":1320,"transactions":9,"vwap":1314},"2026-02-09",37.715,85400,{"date":1322,"open":1323,"high":1275,"low":1287,"close":1272,"change":53,"percent_change":1016,"volume":1324,"transactions":9,"vwap":1272},"2026-02-06",37.57,196000,{"date":1326,"open":1292,"high":1327,"low":1328,"close":1293,"change":366,"percent_change":146,"volume":1329,"transactions":9,"vwap":1293},"2026-02-05",37.565,37.45,381300,{"date":1331,"open":1332,"high":1332,"low":1285,"close":1323,"change":375,"percent_change":262,"volume":1333,"transactions":9,"vwap":1323},"2026-02-04",37.74,1703100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":67,"percent_change":423,"volume":1340,"transactions":9,"vwap":1339},"2026-02-03",37.8,37.93,37.665,37.755,160000,{"date":1342,"open":1332,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-02",37.84,37.73,37.805,-0.205,-0.54,114200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":67,"percent_change":423,"volume":1355,"transactions":9,"vwap":1354},"2026-01-30",38,38.07,37.96,38.0099983,178600,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":282,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-29",38.12,37.985,38.060001,-0.55,107700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":194,"volume":1370,"transactions":9,"vwap":1368},"2026-01-28",38.32,38.35,38.24,38.27,-0.139,248300,{"date":1372,"open":1373,"high":1374,"low":1366,"close":1375,"change":1376,"percent_change":692,"volume":1377,"transactions":9,"vwap":1375},"2026-01-27",38.37,38.43,38.409,0.069,192500,{"date":1379,"open":1366,"high":1380,"low":1381,"close":1382,"change":462,"percent_change":462,"volume":1383,"transactions":9,"vwap":1382},"2026-01-26",38.395,38.3,38.34,395800,{"date":1385,"open":1386,"high":1387,"low":1381,"close":1382,"change":366,"percent_change":682,"volume":1388,"transactions":9,"vwap":1382},"2026-01-23",38.36,38.38,149400,{"date":1390,"open":1365,"high":1391,"low":1381,"close":1392,"change":692,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-22",38.415,38.41,0.47,1742500,{"date":1396,"open":1397,"high":1368,"low":1398,"close":1399,"change":53,"percent_change":726,"volume":1400,"transactions":9,"vwap":1399},"2026-01-21",38.19,38.18,38.23,2155900,{"date":1402,"open":1403,"high":1404,"low":1351,"close":1405,"change":1406,"percent_change":348,"volume":1407,"transactions":9,"vwap":1405},"2026-01-20",38.099998,38.145,38.13,-0.06,191100,{"date":1409,"open":1410,"high":1399,"low":1411,"close":1397,"change":272,"percent_change":173,"volume":1412,"transactions":9,"vwap":1397},"2026-01-16",38.22,38.17,242100,{"date":1414,"open":1368,"high":1368,"low":1415,"close":1416,"change":173,"percent_change":541,"volume":1417,"transactions":9,"vwap":1416},"2026-01-15",38.175,38.2,122600,{"date":1419,"open":1420,"high":1368,"low":1416,"close":1399,"change":67,"percent_change":423,"volume":1421,"transactions":9,"vwap":1399},"2026-01-14",38.25,75200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":462,"percent_change":462,"volume":1428,"transactions":9,"vwap":1427},"2026-01-13",38.29,38.31,38.235,38.28,80200,{"date":1430,"open":1411,"high":1427,"low":1431,"close":1427,"change":625,"percent_change":222,"volume":1432,"transactions":9,"vwap":1427},"2026-01-12",38.16,149700,{"date":1434,"open":1420,"high":1424,"low":1399,"close":1435,"change":212,"percent_change":53,"volume":1436,"transactions":9,"vwap":1435},"2026-01-09",38.275,296800,{"date":1438,"open":1367,"high":1439,"low":1440,"close":1426,"change":514,"percent_change":485,"volume":1441,"transactions":9,"vwap":1426},"2026-01-08",38.245,38.205,110600,{"date":1443,"open":1425,"high":1373,"low":1367,"close":1420,"change":1299,"percent_change":970,"volume":1444,"transactions":9,"vwap":1420},"2026-01-07",167800,{"date":1446,"open":1447,"high":1439,"low":1431,"close":1448,"change":691,"percent_change":443,"volume":1449,"transactions":9,"vwap":1448},"2026-01-06",38.21,38.225,347300,{"date":1451,"open":1403,"high":1452,"low":1360,"close":1431,"change":1069,"percent_change":73,"volume":1441,"transactions":9,"vwap":1431},"2026-01-05",38.168,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":222,"percent_change":223,"volume":1459,"transactions":9,"vwap":1458},"2026-01-02",38.080002,38.096001,37.98,38.035,196900,{"date":1461,"open":1462,"high":1360,"low":1463,"close":1464,"change":222,"percent_change":223,"volume":1465,"transactions":9,"vwap":1464},"2025-12-31",38.029999,38.013,38.025002,172600,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":253,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-30",37.97,38.040001,38.014999,-0.91,86100,{"date":1474,"open":1366,"high":1475,"low":1476,"close":1477,"change":625,"percent_change":222,"volume":1221,"transactions":9,"vwap":1477},"2025-12-29",38.39,38.315,38.365,{"date":1479,"open":1373,"high":1475,"low":1480,"close":1386,"change":366,"percent_change":682,"volume":1481,"transactions":9,"vwap":1386},"2025-12-26",38.33,63800,{"date":1483,"open":1386,"high":1374,"low":1382,"close":1374,"change":1069,"percent_change":73,"volume":1484,"transactions":9,"vwap":1374},"2025-12-24",102600,{"date":1486,"open":1399,"high":1487,"low":1399,"close":1488,"change":970,"percent_change":692,"volume":1087,"transactions":9,"vwap":1488},"2025-12-23",38.306,38.305,{"date":1490,"open":1410,"high":1420,"low":1415,"close":1426,"change":340,"percent_change":212,"volume":1040,"transactions":9,"vwap":1426},"2025-12-22",{"date":1492,"open":1368,"high":1381,"low":1416,"close":1410,"change":173,"percent_change":541,"volume":1493,"transactions":9,"vwap":1410},"2025-12-19",46000,{"date":1495,"open":1399,"high":1420,"low":1431,"close":1420,"change":925,"percent_change":1070,"volume":942,"transactions":9,"vwap":1420},"2025-12-18",{"date":1497,"open":1410,"high":1410,"low":1403,"close":1358,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1358},"2025-12-17",-0.101,-0.26,41300,{"date":1502,"open":1410,"high":1439,"low":1503,"close":1504,"change":1505,"percent_change":970,"volume":1506,"transactions":9,"vwap":1504},"2025-12-16",38.15,38.221,0.026,112200,{"date":1508,"open":1509,"high":1368,"low":1397,"close":1510,"change":222,"percent_change":223,"volume":1311,"transactions":9,"vwap":1510},"2025-12-15",38.26,38.195,{"date":1512,"open":1420,"high":1513,"low":1431,"close":1514,"change":876,"percent_change":948,"volume":1515,"transactions":9,"vwap":1514},"2025-12-12",38.266,38.185,67800,{"date":1517,"open":1381,"high":1425,"low":1518,"close":1368,"change":272,"percent_change":173,"volume":1519,"transactions":9,"vwap":1368},"2025-12-11",38.255,155400,{"date":1521,"open":1405,"high":1488,"low":1405,"close":1427,"change":311,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1427},"2025-12-10",0.29,112300,{"date":1525,"open":1397,"high":1526,"low":1431,"close":1411,"change":505,"percent_change":1148,"volume":1527,"transactions":9,"vwap":1411},"2025-12-09",38.215,286000,{"date":1529,"open":1480,"high":1530,"low":1398,"close":1448,"change":505,"percent_change":1148,"volume":1531,"transactions":9,"vwap":1448},"2025-12-08",38.335,71200,{"date":1533,"open":1425,"high":1534,"low":1439,"close":1427,"change":407,"percent_change":1091,"volume":1535,"transactions":9,"vwap":1427},"2025-12-05",38.344,99700,{"date":1537,"open":1368,"high":1425,"low":1440,"close":1509,"change":223,"percent_change":954,"volume":1538,"transactions":9,"vwap":1509},"2025-12-04",88100,{"date":1540,"open":1410,"high":1509,"low":1514,"close":1399,"change":311,"percent_change":1522,"volume":1541,"transactions":9,"vwap":1399},"2025-12-03",248600,{"date":1543,"open":1544,"high":1404,"low":1545,"close":1358,"change":1052,"percent_change":883,"volume":1546,"transactions":9,"vwap":1358},"2025-12-02",38.049999,38.02,503200,{"date":1548,"open":1351,"high":1544,"low":1549,"close":1457,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1457},"2025-12-01",37.965,-0.38,-0.99,384400,{"date":1554,"open":1555,"high":1556,"low":1368,"close":1386,"change":595,"percent_change":272,"volume":1557,"transactions":9,"vwap":1386},"2025-11-28",38.4,38.5,825100,{"date":1559,"open":1386,"high":1387,"low":1365,"close":1477,"change":1560,"percent_change":168,"volume":1561,"transactions":9,"vwap":1477},"2025-11-26",0.045,84600,{"date":1563,"open":1509,"high":1373,"low":1510,"close":1365,"change":725,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1365},"2025-11-25",0.25,563000,{"date":1567,"open":1411,"high":1399,"low":1405,"close":1448,"change":835,"percent_change":203,"volume":1568,"transactions":9,"vwap":1448},"2025-11-24",416800,{"date":1570,"open":1571,"high":1405,"low":1571,"close":1572,"change":692,"percent_change":1393,"volume":1573,"transactions":9,"vwap":1572},"2025-11-21",37.95,38.11,116200,{"date":1575,"open":1405,"high":1576,"low":1577,"close":1337,"change":514,"percent_change":485,"volume":1578,"transactions":9,"vwap":1337},"2025-11-20",38.14,37.91,2190300,{"date":1580,"open":1353,"high":1544,"low":1337,"close":1581,"change":691,"percent_change":443,"volume":1582,"transactions":9,"vwap":1581},"2025-11-19",37.945,109800,{"date":1584,"open":1585,"high":1468,"low":1586,"close":1587,"change":222,"percent_change":223,"volume":1588,"transactions":9,"vwap":1587},"2025-11-18",37.81,37.79,37.88,397200,{"date":1590,"open":1457,"high":1351,"low":1591,"close":1591,"change":541,"percent_change":282,"volume":1592,"transactions":9,"vwap":1591},"2025-11-17",37.87,279200,{"date":1594,"open":1337,"high":1595,"low":1343,"close":1571,"change":828,"percent_change":1499,"volume":1596,"transactions":9,"vwap":1571},"2025-11-14",38.035999,2072800,{"date":1598,"open":1367,"high":1420,"low":1462,"close":1544,"change":642,"percent_change":1154,"volume":1599,"transactions":9,"vwap":1544},"2025-11-13",2303800,{"date":1601,"open":1602,"high":1602,"low":1425,"close":1366,"change":541,"percent_change":282,"volume":1603,"transactions":9,"vwap":1366},"2025-11-12",38.49,54000,{"date":1605,"open":1555,"high":1606,"low":1555,"close":1374,"change":462,"percent_change":462,"volume":1607,"transactions":9,"vwap":1374},"2025-11-11",38.47,137300,{"date":1609,"open":1387,"high":1610,"low":1611,"close":1374,"change":443,"percent_change":330,"volume":1612,"transactions":9,"vwap":1374},"2025-11-10",38.455,38.364,149100,{"date":1614,"open":1367,"high":1368,"low":1405,"close":1509,"change":407,"percent_change":1091,"volume":1615,"transactions":9,"vwap":1509},"2025-11-07",213600,{"date":1617,"open":1382,"high":1382,"low":1411,"close":1367,"change":303,"percent_change":495,"volume":1618,"transactions":9,"vwap":1367},"2025-11-06",288300,{"date":1620,"open":1405,"high":1399,"low":1621,"close":1503,"change":408,"percent_change":559,"volume":1622,"transactions":9,"vwap":1503},"2025-11-05",38.125,1424800,{"date":1624,"open":1337,"high":1503,"low":1577,"close":1625,"change":485,"percent_change":828,"volume":1626,"transactions":9,"vwap":1625},"2025-11-04",38.09,108500,{"date":1628,"open":1555,"high":1555,"low":1625,"close":1405,"change":1361,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1405},"2025-11-03",-1.42,157800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":407,"percent_change":1091,"volume":1637,"transactions":9,"vwap":1636},"2025-10-31",38.75,38.78,38.66,38.68,153600,{"date":1639,"open":1640,"high":1641,"low":1635,"close":1635,"change":146,"percent_change":262,"volume":1642,"transactions":9,"vwap":1635},"2025-10-30",38.71,38.8,236000,{"date":1644,"open":1645,"high":1646,"low":1641,"close":1647,"change":828,"percent_change":1499,"volume":1648,"transactions":9,"vwap":1647},"2025-10-29",38.93,38.95,38.85,85200,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1646,"change":366,"percent_change":682,"volume":1653,"transactions":9,"vwap":1646},"2025-10-28",39.029999,38.94,91400,{"date":1655,"open":1656,"high":25,"low":1657,"close":1658,"change":868,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-27",38.87,38.84,39.02,0.57,1539500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1641,"change":1666,"percent_change":1188,"volume":1667,"transactions":9,"vwap":1641},"2025-10-24",38.74,38.818,38.736,0.185,61700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":494,"percent_change":868,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",38.53,38.63,38.51,38.615,240500,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1670,"change":1679,"percent_change":819,"volume":1680,"transactions":9,"vwap":1670},"2025-10-22",38.61,38.45,-0.095,86600,{"date":1682,"open":1683,"high":1684,"low":1677,"close":1685,"change":827,"percent_change":22,"volume":1686,"transactions":9,"vwap":1685},"2025-10-21",38.64,38.7,38.625,154300,{"date":1688,"open":1689,"high":1636,"low":1689,"close":1635,"change":1052,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1635},"2025-10-20",38.59,0.36,81300,{"date":1693,"open":1602,"high":1694,"low":1392,"close":1695,"change":272,"percent_change":173,"volume":1696,"transactions":9,"vwap":1695},"2025-10-17",38.57,38.52,237600,{"date":1698,"open":1699,"high":1663,"low":1602,"close":1670,"change":506,"percent_change":112,"volume":1700,"transactions":9,"vwap":1670},"2025-10-16",38.73,92300,{"date":1702,"open":1683,"high":1640,"low":1677,"close":1636,"change":971,"percent_change":1703,"volume":1582,"transactions":9,"vwap":1636},"2025-10-15",0.49,{"date":1705,"open":1392,"high":1556,"low":1425,"close":1602,"change":212,"percent_change":53,"volume":1706,"transactions":9,"vwap":1602},"2025-10-14",2466100,{"date":1708,"open":1387,"high":1678,"low":1386,"close":1678,"change":1564,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1678},"2025-10-13",0.65,138300,{"date":1712,"open":1671,"high":1683,"low":1398,"close":1416,"change":158,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1416},"2025-10-10",-1.09,111100,{"date":1716,"open":1717,"high":1717,"low":1694,"close":1718,"change":894,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-09",38.77,38.62,-0.45,167600,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":965,"percent_change":146,"volume":1726,"transactions":9,"vwap":1725},"2025-10-08",38.92,38.79,38.795,413100,{"date":1728,"open":1656,"high":1729,"low":1730,"close":1656,"change":970,"percent_change":692,"volume":1731,"transactions":9,"vwap":1656},"2025-10-07",38.9,38.815,1794400,{"date":1733,"open":1729,"high":1729,"low":1724,"close":1641,"change":303,"percent_change":793,"volume":1734,"transactions":9,"vwap":1641},"2025-10-06",132400,{"date":1736,"open":1737,"high":1737,"low":1640,"close":1640,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1640},"2025-10-03",38.96,-0.225,-0.58,1980300,{"date":1742,"open":1743,"high":1744,"low":1729,"close":1745,"change":1746,"percent_change":423,"volume":1747,"transactions":9,"vwap":1745},"2025-10-02",38.97,39.0099983,38.935,-0.049,130500,{"date":1749,"open":1750,"high":1744,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-01",38.91,38.885,38.984,-0.266,-0.68,121000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1758,"change":485,"percent_change":828,"volume":1311,"transactions":9,"vwap":1758},"2025-09-30",39.25,39.275,39.21,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1052,"percent_change":1690,"volume":1766,"transactions":9,"vwap":1764},"2025-09-29",39.23,39.29,39.212,72200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1769,"change":212,"percent_change":53,"volume":1772,"transactions":9,"vwap":1769},"2025-09-26",39.15,39.186,39.117,39300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":261,"percent_change":700,"volume":1779,"transactions":9,"vwap":1778},"2025-09-25",39.17,39.18,39.09,39.11,58500,{"date":1781,"open":1782,"high":1783,"low":1763,"close":1782,"change":222,"percent_change":223,"volume":942,"transactions":9,"vwap":1782},"2025-09-24",39.28,39.3,{"date":1785,"open":1786,"high":179,"low":1787,"close":1788,"change":1406,"percent_change":506,"volume":1789,"transactions":9,"vwap":1788},"2025-09-23",39.34,39.24,39.27,55700,{"date":1791,"open":1763,"high":1786,"low":1760,"close":1792,"change":408,"percent_change":609,"volume":1793,"transactions":9,"vwap":1792},"2025-09-22",39.33,86800,{"date":1795,"open":1763,"high":1788,"low":1796,"close":1788,"change":212,"percent_change":53,"volume":1797,"transactions":9,"vwap":1788},"2025-09-19",39.2,91300,{"date":1799,"open":1800,"high":1758,"low":1800,"close":1763,"change":954,"percent_change":855,"volume":1801,"transactions":9,"vwap":1763},"2025-09-18",39.12,56500,{"date":1803,"open":1778,"high":1776,"low":1804,"close":1769,"change":223,"percent_change":954,"volume":1805,"transactions":9,"vwap":1769},"2025-09-17",39.049999,49300,{"date":1807,"open":1800,"high":1808,"low":1809,"close":1800,"change":272,"percent_change":173,"volume":1810,"transactions":9,"vwap":1800},"2025-09-16",39.185,39.084999,73600,{"date":1812,"open":1737,"high":1813,"low":1737,"close":1813,"change":868,"percent_change":1659,"volume":1814,"transactions":9,"vwap":1813},"2025-09-15",39.13,214100,{"date":1816,"open":1743,"high":1743,"low":1750,"close":1750,"change":261,"percent_change":243,"volume":1817,"transactions":9,"vwap":1750},"2025-09-12",374500,{"date":1819,"open":1729,"high":1820,"low":1729,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-11",39.16,39.080002,0.177,0.45,252900,{"date":1826,"open":1827,"high":1652,"low":1647,"close":1828,"change":1829,"percent_change":53,"volume":1830,"transactions":9,"vwap":1828},"2025-09-10",38.86,38.903,0.038,239000,{"date":1832,"open":1833,"high":1750,"low":1834,"close":1835,"change":965,"percent_change":146,"volume":1836,"transactions":9,"vwap":1835},"2025-09-09",38.88,38.81,38.865,1446800,{"date":1838,"open":1737,"high":1839,"low":1750,"close":1652,"change":1406,"percent_change":506,"volume":1441,"transactions":9,"vwap":1652},"2025-09-08",39,{"date":1841,"open":1839,"high":1842,"low":1743,"close":1839,"change":408,"percent_change":609,"volume":1843,"transactions":9,"vwap":1839},"2025-09-05",39.111,153700,{"date":1845,"open":1656,"high":1652,"low":1846,"close":1652,"change":168,"percent_change":117,"volume":1847,"transactions":9,"vwap":1652},"2025-09-04",38.82,50000,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1846,"change":925,"percent_change":1070,"volume":1852,"transactions":9,"vwap":1846},"2025-09-03",38.67,38.835,46400,{"date":1854,"open":1855,"high":1634,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-02",38.76,38.56,38.69,-0.4,-1.02,76200,{"date":1862,"open":1787,"high":1787,"low":1863,"close":1777,"change":366,"percent_change":682,"volume":1864,"transactions":9,"vwap":1777},"2025-08-29",39.081001,54800,{"date":1866,"open":1778,"high":1775,"low":1777,"close":1820,"change":408,"percent_change":609,"volume":1867,"transactions":9,"vwap":1820},"2025-08-28",63900,{"date":1869,"open":25,"high":1870,"low":25,"close":1871,"change":1872,"percent_change":609,"volume":764,"transactions":9,"vwap":1871},"2025-08-27",39.126,39.099998,0.058,{"date":1874,"open":1839,"high":1821,"low":1743,"close":1875,"change":1876,"percent_change":1070,"volume":1877,"transactions":9,"vwap":1875},"2025-08-26",39.042,0.134,33400,{"date":1879,"open":1645,"high":1880,"low":1729,"close":1881,"change":1882,"percent_change":763,"volume":1883,"transactions":9,"vwap":1881},"2025-08-25",38.99,38.908,-0.007,53600,{"date":1885,"open":1689,"high":1886,"low":1689,"close":1886,"change":1053,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-22",38.915,0.99,57200,{"date":1890,"open":1891,"high":1671,"low":1556,"close":1892,"change":1104,"percent_change":23,"volume":1893,"transactions":9,"vwap":1892},"2025-08-21",38.6,38.535,66700,{"date":1895,"open":1684,"high":1684,"low":1896,"close":1683,"change":505,"percent_change":1148,"volume":1165,"transactions":9,"vwap":1683},"2025-08-20",38.602,{"date":1898,"open":1699,"high":1663,"low":1857,"close":1899,"change":1900,"percent_change":67,"volume":1901,"transactions":9,"vwap":1899},"2025-08-19",38.695,-0.019,43500,{"date":1903,"open":1855,"high":1717,"low":1904,"close":1905,"change":1906,"percent_change":22,"volume":1907,"transactions":9,"vwap":1905},"2025-08-18",38.694,38.714,-0.036,41100,{"date":1909,"open":1633,"high":1855,"low":1910,"close":1633,"change":303,"percent_change":793,"volume":1911,"transactions":9,"vwap":1633},"2025-08-15",38.72,39600,{"date":1913,"open":1633,"high":1633,"low":1891,"close":1635,"change":22,"percent_change":672,"volume":1914,"transactions":9,"vwap":1635},"2025-08-14",51500,{"date":1916,"open":1850,"high":1717,"low":1850,"close":1633,"change":1917,"percent_change":73,"volume":1100,"transactions":9,"vwap":1633},"2025-08-13",0.129,{"date":1919,"open":1677,"high":1683,"low":1920,"close":1921,"change":1922,"percent_change":1016,"volume":1923,"transactions":9,"vwap":1921},"2025-08-12",38.55,38.621,0.105,53100,{"date":1925,"open":1672,"high":1689,"low":1606,"close":1926,"change":1927,"percent_change":173,"volume":1928,"transactions":9,"vwap":1926},"2025-08-11",38.516,-0.013,98800,{"date":1930,"open":1856,"high":1856,"low":1556,"close":1931,"change":1932,"percent_change":173,"volume":1933,"transactions":9,"vwap":1931},"2025-08-08",38.529,-0.011,59200,{"date":1935,"open":1677,"high":1636,"low":1670,"close":1936,"change":541,"percent_change":282,"volume":1937,"transactions":9,"vwap":1936},"2025-08-07",38.54,220200,{"date":1939,"open":1695,"high":1718,"low":1556,"close":1718,"change":970,"percent_change":692,"volume":1940,"transactions":9,"vwap":1718},"2025-08-06",31200,{"date":1942,"open":1606,"high":1943,"low":1555,"close":1920,"change":303,"percent_change":793,"volume":1944,"transactions":9,"vwap":1920},"2025-08-05",38.58,48500,{"date":1946,"open":1373,"high":1606,"low":1373,"close":1947,"change":1052,"percent_change":883,"volume":1864,"transactions":9,"vwap":1947},"2025-08-04",38.46,{"date":1949,"open":1475,"high":1555,"low":1368,"close":1365,"change":1950,"percent_change":163,"volume":1149,"transactions":9,"vwap":1365},"2025-08-01",-0.52,{"date":1952,"open":1855,"high":1729,"low":1855,"close":1657,"change":1953,"percent_change":1052,"volume":1954,"transactions":9,"vwap":1657},"2025-07-31",0.053,58300,{"date":1956,"open":1834,"high":1957,"low":1633,"close":1958,"change":1959,"percent_change":387,"volume":1960,"transactions":9,"vwap":1958},"2025-07-30",38.89,38.787,-0.132,44800,{"date":1962,"open":1963,"high":1963,"low":1833,"close":1964,"change":1965,"percent_change":-6,"volume":1966,"transactions":9,"vwap":1964},"2025-07-29",38.98,38.919,-0.001,35600,{"date":1968,"open":1723,"high":1652,"low":1969,"close":1723,"change":407,"percent_change":1091,"volume":1970,"transactions":9,"vwap":1723},"2025-07-28",38.834,27500,{"date":1972,"open":1729,"high":1646,"low":1973,"close":1729,"change":514,"percent_change":485,"volume":1974,"transactions":9,"vwap":1729},"2025-07-25",38.814,22200,{"date":1976,"open":1977,"high":1652,"low":1977,"close":1886,"change":365,"percent_change":1406,"volume":1978,"transactions":9,"vwap":1886},"2025-07-24",38.83,58600,{"date":1980,"open":1750,"high":1981,"low":1751,"close":1652,"change":1982,"percent_change":559,"volume":1983,"transactions":9,"vwap":1652},"2025-07-23",38.975,0.064,21500,{"date":1985,"open":1834,"high":1957,"low":1724,"close":1986,"change":1987,"percent_change":868,"volume":1988,"transactions":9,"vwap":1986},"2025-07-22",38.876,0.086,46100,{"date":1990,"open":1834,"high":1991,"low":1717,"close":1724,"change":1992,"percent_change":971,"volume":1805,"transactions":9,"vwap":1724},"2025-07-21",38.838,0.073,{"date":1994,"open":1640,"high":1699,"low":1995,"close":1996,"change":1997,"percent_change":1564,"volume":1998,"transactions":9,"vwap":1996},"2025-07-18",38.65,38.717,0.097,19700,{"date":2000,"open":1920,"high":2001,"low":1920,"close":1718,"change":1091,"percent_change":925,"volume":2002,"transactions":9,"vwap":1718},"2025-07-17",38.647,46600,{"date":2004,"open":1670,"high":1689,"low":1475,"close":1694,"change":2005,"percent_change":1016,"volume":2006,"transactions":9,"vwap":1694},"2025-07-16",0.103,24300,{"date":2008,"open":1683,"high":1683,"low":1678,"close":2009,"change":2010,"percent_change":146,"volume":2011,"transactions":9,"vwap":2009},"2025-07-15",38.467,-0.073,37200,{"date":2013,"open":1672,"high":1856,"low":1672,"close":1936,"change":2014,"percent_change":366,"volume":2015,"transactions":9,"vwap":1936},"2025-07-14",-0.026,52100,{"date":2017,"open":1920,"high":1943,"low":1678,"close":2018,"change":2019,"percent_change":212,"volume":2020,"transactions":9,"vwap":2018},"2025-07-11",38.566,0.016,34200,{"date":2022,"open":1677,"high":1677,"low":2023,"close":1920,"change":272,"percent_change":173,"volume":2024,"transactions":9,"vwap":1920},"2025-07-10",38.507,23300,{"date":2026,"open":1602,"high":1943,"low":1606,"close":1856,"change":2027,"percent_change":971,"volume":2028,"transactions":9,"vwap":1856},"2025-07-09",0.074,201700,{"date":2030,"open":1920,"high":1920,"low":1678,"close":2031,"change":366,"percent_change":682,"volume":2032,"transactions":9,"vwap":2031},"2025-07-08",38.486,43400,{"date":2034,"open":1635,"high":1684,"low":2035,"close":2036,"change":2037,"percent_change":158,"volume":2038,"transactions":9,"vwap":2036},"2025-07-07",38.551,38.556,-0.164,86700,{"date":2040,"open":1635,"high":1717,"low":1995,"close":1910,"change":408,"percent_change":559,"volume":2041,"transactions":9,"vwap":1910},"2025-07-03",183400,{"date":2043,"open":1920,"high":1850,"low":1374,"close":1635,"change":2044,"percent_change":203,"volume":977,"transactions":9,"vwap":1635},"2025-07-02",0.116,{"date":2046,"open":2047,"high":1856,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-07-01",38.44,38.544,-0.276,-0.71,63100,{"date":2053,"open":1663,"high":1977,"low":1636,"close":1846,"change":609,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1846},"2025-06-30",0.39,101100,{"date":2057,"open":1636,"high":1910,"low":1995,"close":1850,"change":2058,"percent_change":462,"volume":2059,"transactions":9,"vwap":1850},"2025-06-27",0.001,51600,{"date":2061,"open":1943,"high":1636,"low":2062,"close":2063,"change":2064,"percent_change":1160,"volume":2065,"transactions":9,"vwap":2063},"2025-06-26",38.555,38.669,0.159,62700,{"date":2067,"open":1606,"high":1694,"low":1555,"close":1672,"change":407,"percent_change":1091,"volume":2068,"transactions":9,"vwap":1672},"2025-06-25",65500,{"date":2070,"open":1365,"high":1931,"low":1365,"close":1602,"change":609,"percent_change":2054,"volume":2071,"transactions":9,"vwap":1602},"2025-06-24",31000,{"date":2073,"open":1399,"high":1382,"low":1431,"close":1382,"change":835,"percent_change":203,"volume":2074,"transactions":9,"vwap":1382},"2025-06-23",29500,{"date":2076,"open":1544,"high":1367,"low":1544,"close":1448,"change":1187,"percent_change":587,"volume":2077,"transactions":9,"vwap":1448},"2025-06-20",28900,{"date":2079,"open":1469,"high":1625,"low":1468,"close":1544,"change":2080,"percent_change":168,"volume":2081,"transactions":9,"vwap":1544},"2025-06-18",0.047,24900,{"date":2083,"open":1469,"high":1455,"low":2084,"close":2085,"change":2086,"percent_change":1131,"volume":2087,"transactions":9,"vwap":2085},"2025-06-17",37.974,38.0029984,-0.117,28400,{"date":2089,"open":1544,"high":1503,"low":2090,"close":1358,"change":2091,"percent_change":1160,"volume":2092,"transactions":9,"vwap":1358},"2025-06-16",38.011002,0.157,28000,{"date":2094,"open":1353,"high":1462,"low":2095,"close":2096,"change":2097,"percent_change":1173,"volume":2081,"transactions":9,"vwap":2096},"2025-06-13",37.947,37.963,-0.142,{"date":2099,"open":1455,"high":1503,"low":1544,"close":2100,"change":514,"percent_change":485,"volume":2101,"transactions":9,"vwap":2100},"2025-06-12",38.105,11000,{"date":2103,"open":1416,"high":1416,"low":2104,"close":1358,"change":272,"percent_change":173,"volume":2105,"transactions":9,"vwap":1358},"2025-06-11",38.113,34800,{"date":2107,"open":1469,"high":1405,"low":1351,"close":1405,"change":854,"percent_change":855,"volume":2108,"transactions":9,"vwap":1405},"2025-06-10",22000,{"date":2110,"open":1544,"high":1358,"low":1545,"close":2111,"change":625,"percent_change":222,"volume":2112,"transactions":9,"vwap":2111},"2025-06-09",38.055,45400,{"date":2114,"open":1360,"high":1625,"low":1545,"close":1544,"change":462,"percent_change":462,"volume":2115,"transactions":9,"vwap":1544},"2025-06-06",147500,{"date":2117,"open":1503,"high":1503,"low":2118,"close":1544,"change":828,"percent_change":1499,"volume":2119,"transactions":9,"vwap":1544},"2025-06-05",37.972,36400,{"date":2121,"open":1352,"high":1503,"low":1544,"close":1503,"change":970,"percent_change":692,"volume":2122,"transactions":9,"vwap":1503},"2025-06-04",26100,{"date":2124,"open":1351,"high":2125,"low":2126,"close":1455,"change":2127,"percent_change":1564,"volume":2128,"transactions":9,"vwap":1455},"2025-06-03",38.094002,37.99,0.094,29900,{"date":2130,"open":2126,"high":2126,"low":1591,"close":2131,"change":2132,"percent_change":294,"volume":2133,"transactions":9,"vwap":2131},"2025-06-02",37.986,-0.344,56200,{"date":2135,"open":1427,"high":1366,"low":1399,"close":1480,"change":223,"percent_change":954,"volume":2136,"transactions":9,"vwap":1480},"2025-05-30",50800,{"date":2138,"open":1366,"high":1611,"low":1410,"close":1381,"change":1091,"percent_change":925,"volume":2139,"transactions":9,"vwap":1381},"2025-05-29",35000,{"date":2141,"open":1427,"high":1427,"low":2142,"close":1420,"change":272,"percent_change":173,"volume":2087,"transactions":9,"vwap":1420},"2025-05-28",38.163,{"date":2144,"open":1411,"high":1509,"low":1572,"close":1509,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1509},"2025-05-27",0.4,1.06,45900,{"date":2149,"open":1586,"high":1353,"low":1586,"close":2150,"change":408,"percent_change":559,"volume":775,"transactions":9,"vwap":2150},"2025-05-23",37.86,{"date":2152,"open":2153,"high":1353,"low":1336,"close":1336,"change":320,"percent_change":261,"volume":2154,"transactions":9,"vwap":1336},"2025-05-22",37.83,21600,{"date":2156,"open":1462,"high":1625,"low":2150,"close":2157,"change":2158,"percent_change":1132,"volume":2159,"transactions":9,"vwap":2157},"2025-05-21",37.865,-0.325,76100,{"date":2161,"open":1503,"high":1367,"low":1625,"close":1397,"change":462,"percent_change":462,"volume":2074,"transactions":9,"vwap":1397},"2025-05-20",{"date":2163,"open":1360,"high":1367,"low":1360,"close":1397,"change":348,"percent_change":158,"volume":836,"transactions":9,"vwap":1397},"2025-05-19",{"date":2165,"open":1427,"high":1366,"low":1411,"close":1366,"change":2166,"percent_change":610,"volume":2167,"transactions":9,"vwap":1366},"2025-05-16",0.162,22900,{"date":2169,"open":1469,"high":1447,"low":1469,"close":2170,"change":2171,"percent_change":692,"volume":2172,"transactions":9,"vwap":2170},"2025-05-15",38.188,0.068,145300,{"date":2174,"open":1397,"high":1410,"low":1455,"close":1358,"change":272,"percent_change":173,"volume":1653,"transactions":9,"vwap":1358},"2025-05-14",{"date":2176,"open":1572,"high":1509,"low":2177,"close":1405,"change":2178,"percent_change":954,"volume":2108,"transactions":9,"vwap":1405},"2025-05-13",38.071999,0.031,{"date":2180,"open":1337,"high":1403,"low":1591,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-05-12",38.098999,0.699,1.87,169200,{"date":2186,"open":2187,"high":1297,"low":1247,"close":1247,"change":223,"percent_change":954,"volume":2188,"transactions":9,"vwap":1247},"2025-05-09",37.49,14700,{"date":2190,"open":1247,"high":1287,"low":1253,"close":2191,"change":407,"percent_change":1091,"volume":2192,"transactions":9,"vwap":2191},"2025-05-08",37.37,57500,{"date":2194,"open":2195,"high":1247,"low":2196,"close":2197,"change":733,"percent_change":609,"volume":1911,"transactions":9,"vwap":2197},"2025-05-07",37.36,37.3,37.35,{"date":2199,"open":2200,"high":2197,"low":2201,"close":2202,"change":827,"percent_change":22,"volume":842,"transactions":9,"vwap":2202},"2025-05-06",37.26,37.19,37.295,{"date":2204,"open":2196,"high":2205,"low":2206,"close":2207,"change":223,"percent_change":954,"volume":1189,"transactions":9,"vwap":2207},"2025-05-05",37.39,37.27,37.33,{"date":2209,"open":2195,"high":2195,"low":2206,"close":2196,"change":925,"percent_change":926,"volume":2210,"transactions":9,"vwap":2196},"2025-05-02",72300,{"date":2212,"open":2196,"high":2196,"low":924,"close":2213,"change":948,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-01",37.17,-0.59,51300,{"date":2217,"open":1323,"high":1323,"low":1243,"close":2205,"change":1550,"percent_change":1174,"volume":2218,"transactions":9,"vwap":2205},"2025-04-30",427200,{"date":2220,"open":1273,"high":2221,"low":1285,"close":2222,"change":462,"percent_change":462,"volume":2223,"transactions":9,"vwap":2222},"2025-04-29",37.775,37.77,29800,{"date":183,"open":1297,"high":2225,"low":1309,"close":2222,"change":495,"percent_change":2226,"volume":1538,"transactions":9,"vwap":2222},37.791,0.64]