[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XTWY":3,"stock-historical-XTWY":30,"homepage-market-summary":2417},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XTWY","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 Bloomberg Twenty Year Target Duration US Treasury ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.3506,1.76676,"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},33.02,32.775,33.03,32.69,32.62,0.4,1.23,67510.2832,40.52,32.23,49129.94446994024,9.5,1001,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},37874,13824116.061955,-15.81,"2025-04-28",[40,43,51,61,72,83,92,102,113,123,134,143,153,163,173,183,194,204,215,226,236,247,258,268,277,287,297,306,315,326,337,347,356,366,376,387,398,408,418,428,439,448,456,467,478,486,496,506,515,521,530,539,548,559,569,577,587,596,607,618,627,638,648,658,664,671,678,685,692,700,708,716,725,733,739,747,756,764,772,779,787,796,803,811,818,826,832,836,844,852,859,866,871,877,884,891,896,904,912,918,923,932,936,944,953,958,967,973,980,985,990,994,1000,1007,1014,1021,1028,1037,1043,1048,1054,1063,1069,1077,1084,1090,1097,1103,1110,1117,1123,1128,1132,1137,1142,1145,1151,1156,1160,1166,1172,1180,1188,1194,1201,1207,1212,1218,1227,1234,1240,1247,1254,1261,1268,1276,1283,1290,1296,1302,1309,1315,1320,1326,1332,1341,1348,1352,1357,1362,1368,1373,1379,1385,1391,1396,1403,1409,1415,1423,1427,1431,1437,1444,1450,1456,1462,1468,1474,1481,1488,1494,1500,1505,1509,1515,1520,1526,1533,1539,1545,1553,1560,1565,1570,1576,1584,1590,1596,1603,1609,1614,1619,1626,1632,1640,1646,1653,1659,1665,1672,1678,1680,1686,1693,1698,1703,1711,1718,1722,1727,1733,1740,1747,1749,1755,1763,1770,1776,1782,1790,1797,1802,1810,1818,1823,1828,1836,1842,1848,1854,1859,1863,1870,1879,1883,1890,1894,1900,1906,1912,1918,1926,1931,1937,1941,1947,1951,1958,1964,1968,1975,1982,1986,1992,1999,2003,2008,2013,2019,2024,2027,2032,2038,2043,2046,2050,2053,2057,2063,2068,2074,2078,2081,2085,2089,2095,2101,2105,2110,2114,2117,2122,2127,2131,2137,2141,2146,2151,2157,2162,2166,2169,2173,2179,2183,2187,2190,2196,2201,2205,2209,2216,2221,2224,2229,2233,2237,2244,2248,2253,2258,2263,2268,2272,2278,2282,2287,2291,2296,2300,2304,2308,2311,2316,2321,2327,2332,2338,2341,2344,2349,2356,2359,2364,2372,2377,2383,2387,2391,2397,2401,2405,2410,2415],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},217,32.9105,{"date":44,"open":26,"high":45,"low":26,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-07",32.7,-0.08,-0.24,43314.2881,197,32.4813,{"date":52,"open":53,"high":54,"low":55,"close":45,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-06",32.6469,32.86,32.64,0.086,0.26,82106.714,152,32.8353,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-05",32.65,32.6764,32.4296,32.614,-0.2191,-0.67,61302.6524,461,32.5041,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",33.2288,33.23,32.75,32.8331,-0.1169,-0.35,25523.0418,144,32.8962,{"date":84,"open":85,"high":86,"low":85,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":81,"vwap":91},"2026-10-01",32.5845,33.12,32.95,-0.06,-0.18,14261.1929,32.9121,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-30",33.125,32.895,33.01,-0.2323,-0.7,167816.5275,171,33.0474,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-29",33.2468,33.32,33.0651,33.2423,-0.2419,-0.72,18491.0721,184,33.2148,{"date":114,"open":115,"high":116,"low":105,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-28",33.47,33.59,33.4842,-0.3758,-1.11,47071.1905,226,33.399,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-25",33.7,33.9,33.65,33.86,-0.1089,-0.32,43777.2611,292,33.8038,{"date":135,"open":136,"high":136,"low":137,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-24",34.525,33.9689,-0.5252,-1.52,16888.8189,128,34.19,{"date":144,"open":145,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",34.99,34.425,34.4941,-0.679,-1.93,12517.0162,124,34.5597,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":88,"volume":160,"transactions":161,"vwap":162},"2026-09-22",35.24,35.2698,35.08,35.1731,-0.0228,18422.1153,112,35.1675,{"date":164,"open":165,"high":166,"low":165,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-21",35.07,35.202,35.1959,0.3164,0.91,19382.047852,141,35.1352,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-18",34.945,34.8263,34.8795,-0.29,-0.82,18879.5003,95,34.8813,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-17",35.05,35.1908,35.03,35.1695,0.4506,1.3,10380.8079,139,35.1044,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-16",34.68,35,34.7189,0.1489,0.43,40816.3343,361,34.7681,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-15",34.49,34.635,34.4866,34.57,-0.16,-0.46,28087.8738,182,34.5351,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-14",34.66,34.8721,34.47,34.73,0.0811,0.23,46023.8817,167,34.7804,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-11",34.9,34.64,34.6489,0.0685,0.2,68989.4272,169,34.7139,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-10",34.724,34.825,34.5251,34.5804,-0.4628,-1.32,18932.576308,168,34.7037,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",35.32,35.3372,34.9636,35.0432,-0.2568,-0.73,30118.8589,192,35.0788,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-08",35.41,35.1714,35.3,0.0018,0.01,17139.1444,140,35.2984,{"date":269,"open":260,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":224,"vwap":276},"2026-09-04",35.455,35.2702,35.2982,0.077,0.22,18296.6754,35.3794,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":274,"volume":284,"transactions":285,"vwap":286},"2026-09-03",35.345,35.395,35.22,35.2212,0.079,19024.9981,253,35.3224,{"date":288,"open":289,"high":290,"low":185,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-02",35.14,35.1755,35.1422,0.0419,0.12,19950.4569,160,35.1145,{"date":298,"open":157,"high":299,"low":157,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-01",35.3556,35.1003,-0.266,-0.75,16893.6119,122,35.2279,{"date":307,"open":308,"high":280,"low":309,"close":310,"change":311,"percent_change":98,"volume":312,"transactions":313,"vwap":314},"2026-08-31",35.38,35.245,35.3663,-0.251,53465.5293,302,35.2832,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",35.73,35.9674,35.601,35.6173,-0.1214,-0.34,22335.7422,229,35.6967,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-27",35.75,35.8399,35.7154,35.7387,-0.0703,-0.2,229032.0442,185,35.7728,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-26",35.8716,35.725,35.809,-0.128,-0.36,11126.9753,137,35.7907,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":345,"vwap":355},"2026-08-25",35.7101,35.937,35.67,0.467,1.32,39038.5576,35.7644,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-24",35.37,35.61,35.47,0.3333,0.95,15384.9811,488,35.4882,{"date":367,"open":368,"high":369,"low":157,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-21",35.23,35.25,35.1367,-0.1383,-0.39,21357.6051,131,35.1285,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-20",35.28,35.515,35.195,35.275,-0.3255,-0.91,100666.44,482,35.3529,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-19",35.5,35.66,35.45,35.6005,0.7268,2.08,34873.6179,186,35.5505,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-18",34.63,34.9364,34.8737,0.1548,0.45,48256.9279,165,34.8661,{"date":409,"open":410,"high":411,"low":412,"close":198,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-17",34.91,34.9599,34.69,-0.3741,-1.07,38330.0199,179,34.8681,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-14",35.2,34.9901,35.093,-0.2929,-0.83,247585.6419,224,35.0138,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",35.39,35.57,35.34,35.3859,0.2355,0.67,35193.7688,181,35.3988,{"date":440,"open":262,"high":249,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",35.1238,35.1504,-0.0366,-0.1,37370.8222,134,35.2539,{"date":449,"open":249,"high":249,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":171,"vwap":455},"2026-08-11",35.17,35.187,0.0487,0.14,71278.1707,35.2405,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-10",35.26,35.2762,35.13,35.1383,-0.358,-1.01,27284.1257,110,35.2097,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",35.42,35.51,35.3716,35.4963,0.1263,0.36,18257.4377,111,35.4141,{"date":479,"open":470,"high":480,"low":481,"close":358,"change":482,"percent_change":254,"volume":483,"transactions":484,"vwap":485},"2026-08-06",35.5849,35.3301,-0.2592,45404.7351,232,35.4864,{"date":487,"open":488,"high":489,"low":431,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",35.65,35.7096,35.6292,0.073,0.21,21580.4151,211,35.6401,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",35.46,35.5562,35.4251,0.3662,1.04,85748.4751,96,35.5036,{"date":507,"open":155,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-03",35.305,35.19,-0.05,-0.14,249389.4091,222,35.2561,{"date":516,"open":380,"high":369,"low":517,"close":155,"change":130,"percent_change":518,"volume":519,"transactions":234,"vwap":520},"2026-07-31",35.075,-0.9,39881.509862,35.1613,{"date":522,"open":523,"high":524,"low":430,"close":525,"change":526,"percent_change":46,"volume":527,"transactions":528,"vwap":529},"2026-07-30",35.55,35.5732,35.56,-0.03,17160.6405,114,35.5111,{"date":531,"open":532,"high":532,"low":470,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",36.305,35.59,-0.79,-2.17,35578.8651,129,35.811,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":141,"vwap":547},"2026-07-28",36.155,36.41,36.38,0.24,0.66,30456.189733,36.3142,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",36.13,36.19,35.991,36.14,0.2748,0.77,40889.2651,130,36.096,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":492,"volume":566,"transactions":567,"vwap":568},"2026-07-24",35.86,36,35.8509,35.8652,0.0752,9666.2651,70,35.9326,{"date":570,"open":317,"high":571,"low":572,"close":573,"change":574,"percent_change":372,"volume":575,"transactions":266,"vwap":576},"2026-07-23",35.8301,35.69,35.79,-0.1418,19846.0711,35.7599,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",36.05,35.899,35.9318,-0.1382,-0.38,13680.2099,116,35.9807,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":343,"volume":593,"transactions":594,"vwap":595},"2026-07-21",35.91,36.085,36.07,-0.13,17193.0576,121,36.0405,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",36.2851,36.34,36.115,36.2,-0.2853,-0.78,58514.7316,151,36.1622,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-17",36.61,36.62,36.48,36.4853,0.1653,0.46,10753.9476,102,36.5408,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":585,"vwap":626},"2026-07-16",36.1132,36.32,36.0852,-0.04,-0.11,16613.9556,36.2152,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-15",36.3459,36.47,36.33,36.36,0.06,0.17,180517.3348,203,36.3484,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":453,"volume":645,"transactions":646,"vwap":647},"2026-07-14",36.31,36.4324,36.285,36.3,0.0504,8245.0116,88,36.3587,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",36.37,36.2316,36.2496,-0.2204,-0.6,12339.1959,90,36.2929,{"date":659,"open":660,"high":661,"low":662,"close":630,"change":623,"percent_change":624,"volume":663,"transactions":9,"vwap":630},"2026-07-10",36.46,36.574,36.422,8500,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":222,"volume":670,"transactions":9,"vwap":668},"2026-07-09",36.39,36.58,36.51,0.082,14500,{"date":672,"open":673,"high":611,"low":643,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",36.44,36.428,-0.112,-0.31,13600,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-07",36.87,36.54,-0.45,-1.22,22100,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":624,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-06",37.029999,36.888,36.99,-0.3,77400,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",36.95,37.18,37.099998,0.02,0.05,53000,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",37.071999,37.219,37.080002,-0.455,-1.21,132800,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",37.9,37.906,37.535,-0.565,-1.48,29400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",38.02,38.13,38.0099983,38.099998,0.062,0.16,18700,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",37.89,38.040001,38.037998,-0.007,-0.02,12000,{"date":734,"open":735,"high":735,"low":728,"close":736,"change":737,"percent_change":623,"volume":738,"transactions":9,"vwap":736},"2026-06-25",38.3,38.044998,-0.015,14300,{"date":740,"open":741,"high":742,"low":728,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",38.055,38.125,38.060001,0.598,1.6,19300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",37.51,37.57,37.4,37.462,0.042,0.11,14800,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-22",37.53,37.34,37.42,-0.33,-0.87,40100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":274,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-18",37.95,37.965,37.7,37.75,0.59,13700,{"date":773,"open":774,"high":775,"low":776,"close":758,"change":777,"percent_change":544,"volume":778,"transactions":9,"vwap":758},"2026-06-17",37.492,37.603,37.405,0.09,17500,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",37.3,37.505,37.44,0.29,0.78,33100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-15",37.295,37.33,37.135,37.15,-0.002,-0.01,16300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":511,"percent_change":583,"volume":802,"transactions":9,"vwap":801},"2026-06-12",37.095001,37.21,37.02,37.152,30900,{"date":804,"open":805,"high":806,"low":680,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",36.955,37.32,37.292,0.56,1.52,16800,{"date":812,"open":680,"high":813,"low":814,"close":815,"change":816,"percent_change":130,"volume":817,"transactions":9,"vwap":815},"2026-06-10",36.925,36.66,36.732,-0.118,9600,{"date":819,"open":820,"high":680,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-09",36.76,36.695,36.85,0.213,0.58,45600,{"date":827,"open":828,"high":680,"low":829,"close":829,"change":830,"percent_change":654,"volume":831,"transactions":9,"vwap":829},"2026-06-08",36.86,36.637,-0.223,54700,{"date":833,"open":820,"high":689,"low":820,"close":828,"change":333,"percent_change":834,"volume":835,"transactions":9,"vwap":828},"2026-06-05",-0.54,34700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":670,"transactions":9,"vwap":841},"2026-06-04",37.13,37.16,36.98,37.060001,0.122,0.33,{"date":845,"open":846,"high":847,"low":680,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-03",36.976,37.0099983,36.938,-0.176,-0.47,12900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":842,"percent_change":843,"volume":858,"transactions":9,"vwap":857},"2026-06-02",37.17,37.19,37.043999,37.114,13400,{"date":860,"open":820,"high":861,"low":862,"close":863,"change":864,"percent_change":731,"volume":865,"transactions":9,"vwap":863},"2026-06-01",37.025002,36.7,36.992,-0.008,12200,{"date":867,"open":868,"high":799,"low":869,"close":869,"change":624,"percent_change":690,"volume":870,"transactions":9,"vwap":869},"2026-05-29",37.068001,37,10500,{"date":872,"open":689,"high":873,"low":874,"close":873,"change":274,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-28",37.11,36.965,0.6,59700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":293,"percent_change":843,"volume":883,"transactions":9,"vwap":882},"2026-05-27",36.96,36.97,36.815,36.89,14200,{"date":885,"open":822,"high":680,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",36.705,36.77,0.19,0.52,11600,{"date":892,"open":631,"high":667,"low":643,"close":667,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":667},"2026-05-22",0.335,0.92,11000,{"date":897,"open":898,"high":532,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-21",36.040001,35.96,36.245,0.1,0.28,83800,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-20",35.72,36.16,36.145,0.475,1.33,1262900,{"date":913,"open":914,"high":915,"low":533,"close":351,"change":178,"percent_change":916,"volume":917,"transactions":9,"vwap":351},"2026-05-19",35.68,35.779,-0.81,19500,{"date":919,"open":591,"high":591,"low":920,"close":899,"change":921,"percent_change":592,"volume":922,"transactions":9,"vwap":899},"2026-05-18",35.83,-0.047,51200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-15",36.032001,36.11,35.985,36.007,-0.675,-1.84,84400,{"date":933,"open":828,"high":934,"low":935,"close":935,"change":293,"percent_change":843,"volume":883,"transactions":9,"vwap":935},"2026-05-14",36.9,36.682,{"date":937,"open":938,"high":939,"low":668,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-13",36.605,36.64,36.562,-0.155,-0.42,18000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-12",36.78,36.82,36.681,36.717,-0.283,-0.76,19800,{"date":954,"open":854,"high":854,"low":955,"close":869,"change":956,"percent_change":109,"volume":957,"transactions":9,"vwap":869},"2026-05-11",36.995,-0.267,7800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-08",37.28,37.36,37.235,37.267,0.226,0.61,9300,{"date":968,"open":759,"high":759,"low":969,"close":970,"change":971,"percent_change":68,"volume":972,"transactions":9,"vwap":970},"2026-05-07",37.035,37.041,-0.249,12400,{"date":974,"open":975,"high":790,"low":976,"close":977,"change":843,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-06",37.225,37.22,37.29,0.89,31200,{"date":981,"open":680,"high":840,"low":982,"close":879,"change":57,"percent_change":983,"volume":984,"transactions":9,"vwap":879},"2026-05-05",36.83,0.71,31600,{"date":986,"open":947,"high":987,"low":988,"close":862,"change":676,"percent_change":989,"volume":825,"transactions":9,"vwap":862},"2026-05-04",36.845,36.63,-0.84,{"date":991,"open":992,"high":838,"low":847,"close":847,"change":794,"percent_change":526,"volume":993,"transactions":9,"vwap":847},"2026-05-01",37.09,155400,{"date":995,"open":996,"high":839,"low":997,"close":800,"change":998,"percent_change":511,"volume":999,"transactions":9,"vwap":800},"2026-04-30",37.105,36.91,-0.051,264000,{"date":1001,"open":838,"high":695,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-29",37.07,37.070999,-0.332,-0.89,11800,{"date":1008,"open":799,"high":1009,"low":799,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-28",37.406,37.403,0.031,0.08,10800,{"date":1015,"open":1016,"high":1017,"low":961,"close":1018,"change":333,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-27",37.49,37.5,37.372,-0.53,6600,{"date":1022,"open":1023,"high":1024,"low":749,"close":1025,"change":1026,"percent_change":264,"volume":1027,"transactions":9,"vwap":1025},"2026-04-24",37.575,37.63,37.572,0.005,4200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-23",37.735,37.74,37.39,37.567,-0.063,-0.17,17400,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1024,"change":901,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1024},"2026-04-22",37.79,37.61,0.27,7300,{"date":1044,"open":1045,"high":1045,"low":1046,"close":758,"change":333,"percent_change":1019,"volume":1047,"transactions":9,"vwap":758},"2026-04-21",37.73,37.525,13100,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1045,"change":1052,"percent_change":46,"volume":1053,"transactions":9,"vwap":1045},"2026-04-20",37.77,37.66,-0.029,11200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-17",37.76,37.83,37.71,37.759,0.399,1.07,6800,{"date":1064,"open":1065,"high":1066,"low":790,"close":961,"change":1067,"percent_change":534,"volume":1068,"transactions":9,"vwap":961},"2026-04-16",37.565,37.59,-0.298,6100,{"date":1070,"open":1071,"high":1031,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-15",37.72,37.64,37.658,-0.192,-0.51,7100,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-14",37.577,37.85,0.208,0.55,67400,{"date":1085,"open":1017,"high":1086,"low":1032,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-13",37.642,0.132,0.35,14600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":749,"change":1095,"percent_change":210,"volume":1096,"transactions":9,"vwap":749},"2026-04-10",37.54,37.55,37.41,-0.061,18100,{"date":1098,"open":750,"high":1099,"low":1100,"close":1101,"change":210,"percent_change":942,"volume":1102,"transactions":9,"vwap":1101},"2026-04-09",37.835,37.465,37.571,9400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1006,"transactions":9,"vwap":1107},"2026-04-08",37.97,37.631,37.731,0.156,0.42,{"date":1111,"open":1112,"high":1040,"low":1113,"close":1023,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1023},"2026-04-07",37.47,37.289,-0.084,-0.22,27200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":697,"volume":1013,"transactions":9,"vwap":1121},"2026-04-06",37.521,37.67,37.659,0.009,{"date":1124,"open":776,"high":1125,"low":776,"close":1126,"change":222,"percent_change":965,"volume":1127,"transactions":9,"vwap":1126},"2026-04-02",37.68,37.65,168700,{"date":1129,"open":1017,"high":1072,"low":1130,"close":760,"change":1035,"percent_change":682,"volume":1131,"transactions":9,"vwap":760},"2026-04-01",37.38,114400,{"date":1133,"open":1071,"high":1057,"low":1093,"close":1066,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1066},"2026-03-31",-0.073,-0.19,23100,{"date":1138,"open":750,"high":1045,"low":750,"close":1139,"change":1140,"percent_change":809,"volume":1141,"transactions":9,"vwap":1139},"2026-03-30",37.663,0.563,12700,{"date":1143,"open":800,"high":961,"low":800,"close":696,"change":761,"percent_change":1144,"volume":1013,"transactions":9,"vwap":696},"2026-03-27",-0.88,{"date":1146,"open":1147,"high":1148,"low":807,"close":1147,"change":47,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-26",37.43,37.556,-0.64,13300,{"date":1152,"open":1126,"high":1153,"low":750,"close":1120,"change":1154,"percent_change":169,"volume":1155,"transactions":9,"vwap":1120},"2026-03-25",37.705,0.34,9000,{"date":1157,"open":873,"high":1158,"low":873,"close":790,"change":1135,"percent_change":1075,"volume":1159,"transactions":9,"vwap":790},"2026-03-24",37.45,24400,{"date":1161,"open":760,"high":1072,"low":1162,"close":1163,"change":902,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-23",37.31,37.52,0.75,15200,{"date":1167,"open":1058,"high":1058,"low":695,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-20",37.24,-0.823,-2.16,18400,{"date":1173,"open":1105,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-19",38.15,37.92,38.063,0.338,0.9,11300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-18",37.88,38,37.725,-0.241,-0.63,28000,{"date":1189,"open":1190,"high":720,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1141,"transactions":9,"vwap":1191},"2026-03-17",37.911,37.966,0.139,0.37,{"date":1195,"open":1039,"high":1175,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-16",37.745,37.827,0.287,0.76,8900,{"date":1202,"open":1045,"high":1203,"low":1016,"close":1092,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1092},"2026-03-13",37.82,-0.23,-0.61,196700,{"date":1208,"open":1050,"high":1209,"low":1210,"close":1050,"change":526,"percent_change":46,"volume":1211,"transactions":9,"vwap":1050},"2026-03-12",37.87,37.69,17100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":883,"transactions":9,"vwap":1215},"2026-03-11",38.105,37.8,-0.62,-1.61,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-10",38.65,38.73,38.4,38.42,-0.497,-1.28,31100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-09",38.5,38.917,0.393,1.02,43700,{"date":1235,"open":1236,"high":1221,"low":1236,"close":1237,"change":1238,"percent_change":850,"volume":1239,"transactions":9,"vwap":1237},"2026-03-06",38.39,38.524,-0.181,62200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":210,"percent_change":1246,"volume":1089,"transactions":9,"vwap":1245},"2026-03-05",38.62,38.759,38.55,38.705,-0.41,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":79,"volume":1253,"transactions":9,"vwap":1251},"2026-03-04",38.85,38.97,38.865,-0.135,36600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1204,"volume":1260,"transactions":9,"vwap":1258},"2026-03-03",38.71,39.080002,39,-0.09,51400,{"date":1262,"open":1263,"high":1263,"low":1258,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-02",39.29,39.09,-0.58,-1.46,159300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-02-27",39.62,39.67,39.564,0.25,0.63,4500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":492,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-26",39.33,39.42,39.3,0.54,6500,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1012,"volume":1289,"transactions":9,"vwap":1287},"2026-02-25",39.125,39.28,39.21,0.03,10700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":777,"percent_change":222,"volume":870,"transactions":9,"vwap":1295},"2026-02-24",39.24,39.26,39.13,39.18,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1264,"change":1301,"percent_change":1088,"volume":670,"transactions":9,"vwap":1264},"2026-02-23",39.060001,39.22,39.040001,0.136,{"date":1303,"open":1304,"high":1304,"low":1221,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-20",39.084999,38.954,-0.106,-0.27,10000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1298,"change":1288,"percent_change":1012,"volume":1314,"transactions":9,"vwap":1298},"2026-02-19",39.02,39.11,38.922,34900,{"date":1316,"open":1264,"high":1292,"low":1317,"close":1318,"change":1035,"percent_change":1319,"volume":817,"transactions":9,"vwap":1318},"2026-02-18",39.0099983,39.029999,-0.43,{"date":1321,"open":1322,"high":1278,"low":1323,"close":1324,"change":1325,"percent_change":274,"volume":795,"transactions":9,"vwap":1324},"2026-02-17",39.208,39.17,39.2,0.087,{"date":1327,"open":1323,"high":1323,"low":1328,"close":1329,"change":1330,"percent_change":889,"volume":1331,"transactions":9,"vwap":1329},"2026-02-13",39.049999,39.113,0.203,90100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-12",38.46,38.92,38.44,38.91,0.65,1.7,23300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":333,"percent_change":1347,"volume":1282,"transactions":9,"vwap":1346},"2026-02-11",38.33,38.45,38.195,38.26,-0.52,{"date":1349,"open":1350,"high":1229,"low":1350,"close":1334,"change":1351,"percent_change":910,"volume":1308,"transactions":9,"vwap":1334},"2026-02-10",38.38,0.505,{"date":1353,"open":769,"high":1105,"low":1031,"close":1354,"change":1355,"percent_change":1288,"volume":1356,"transactions":9,"vwap":1354},"2026-02-09",37.955,0.013,5700,{"date":1358,"open":710,"high":766,"low":1203,"close":1359,"change":1360,"percent_change":1361,"volume":1155,"transactions":9,"vwap":1359},"2026-02-06",37.942,0.028,0.07,{"date":1363,"open":1080,"high":1364,"low":1365,"close":1364,"change":1366,"percent_change":1367,"volume":966,"transactions":9,"vwap":1364},"2026-02-05",37.914,37.798,0.463,1.24,{"date":1369,"open":1370,"high":1370,"low":760,"close":1371,"change":1372,"percent_change":322,"volume":817,"transactions":9,"vwap":1371},"2026-02-04",37.58,37.451,-0.127,{"date":1374,"open":1375,"high":1376,"low":760,"close":1377,"change":1378,"percent_change":1273,"volume":1314,"transactions":9,"vwap":1377},"2026-02-03",37.466,37.593,37.578,0.095,{"date":1380,"open":1210,"high":1210,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1013,"transactions":9,"vwap":1382},"2026-02-02",37.481,37.483,-0.357,-0.94,{"date":1386,"open":710,"high":1105,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-30",37.84,-0.215,-0.56,9800,{"date":1392,"open":1080,"high":1393,"low":1080,"close":741,"change":1394,"percent_change":754,"volume":1395,"transactions":9,"vwap":741},"2026-01-29",38.098,0.04,17000,{"date":1397,"open":718,"high":1398,"low":710,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-28",38.07,38.014999,-0.095,-0.25,15800,{"date":1404,"open":1405,"high":1406,"low":721,"close":1407,"change":1408,"percent_change":1144,"volume":1179,"transactions":9,"vwap":1407},"2026-01-27",38.305,38.35,38.11,-0.338,{"date":1410,"open":1411,"high":1412,"low":1222,"close":1413,"change":1414,"percent_change":889,"volume":1165,"transactions":9,"vwap":1413},"2026-01-26",38.503,38.525,38.448,0.199,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1418},"2026-01-23",38.14,38.249,38.029999,0.116,0.3,3700,{"date":1424,"open":1099,"high":1425,"low":1099,"close":1425,"change":1426,"percent_change":1274,"volume":817,"transactions":9,"vwap":1425},"2026-01-22",38.133,0.238,{"date":1428,"open":1040,"high":1359,"low":1040,"close":1429,"change":893,"percent_change":978,"volume":1430,"transactions":9,"vwap":1429},"2026-01-21",37.895,16400,{"date":1432,"open":758,"high":1433,"low":758,"close":1434,"change":1435,"percent_change":1436,"volume":1047,"transactions":9,"vwap":1434},"2026-01-20",37.739,37.56,-0.636,-1.67,{"date":1438,"open":1439,"high":1343,"low":1417,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-16",38.32,38.196,-0.248,-0.65,5400,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":777,"volume":1449,"transactions":9,"vwap":1447},"2026-01-15",38.58,38.444,0.034,428900,{"date":1451,"open":1452,"high":1336,"low":1452,"close":1453,"change":1454,"percent_change":1164,"volume":1455,"transactions":9,"vwap":1453},"2026-01-14",38.28,38.41,0.285,32100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":742,"change":1461,"percent_change":274,"volume":870,"transactions":9,"vwap":742},"2026-01-13",38.17,38.185,38.049999,0.085,{"date":1463,"open":1464,"high":1465,"low":1464,"close":728,"change":1466,"percent_change":1319,"volume":1467,"transactions":9,"vwap":728},"2026-01-12",37.96,38.16,-0.165,8000,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1178,"volume":890,"transactions":9,"vwap":1472},"2026-01-09",37.81,38.21,38.205,0.342,{"date":1475,"open":1476,"high":1477,"low":1080,"close":1478,"change":1401,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",37.86,37.945,37.863,-0.66,6700,{"date":1482,"open":1465,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1338,"volume":1487,"transactions":9,"vwap":1485},"2026-01-07",38.23,37.98,38.113,0.248,41100,{"date":1489,"open":1039,"high":1490,"low":1210,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-06",37.865,-0.105,-0.28,55200,{"date":1495,"open":1080,"high":1496,"low":1497,"close":1105,"change":1498,"percent_change":614,"volume":1499,"transactions":9,"vwap":1105},"2026-01-05",37.985,37.818,0.173,150500,{"date":1501,"open":1175,"high":1477,"low":769,"close":1502,"change":1503,"percent_change":624,"volume":1504,"transactions":9,"vwap":1502},"2026-01-02",37.797,-0.043,42900,{"date":1506,"open":1507,"high":1508,"low":1057,"close":1387,"change":322,"percent_change":1005,"volume":1089,"transactions":9,"vwap":1387},"2025-12-31",38.12,38.193,{"date":1510,"open":1465,"high":1452,"low":721,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-30",38.18,-0.21,-0.55,18300,{"date":1516,"open":1222,"high":1222,"low":1517,"close":1236,"change":1518,"percent_change":22,"volume":1519,"transactions":9,"vwap":1236},"2025-12-29",38.314,0.153,41800,{"date":1521,"open":1522,"high":1522,"low":1511,"close":1523,"change":1524,"percent_change":1525,"volume":1042,"transactions":9,"vwap":1523},"2025-12-26",38.48,38.237,-0.191,-0.5,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":555,"volume":1532,"transactions":9,"vwap":1529},"2025-12-24",38.27,38.428,38.262,0.292,5600,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":669,"percent_change":274,"volume":1538,"transactions":9,"vwap":1537},"2025-12-23",37.94,38.19,38.136,30800,{"date":1540,"open":720,"high":1398,"low":1183,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-22",38.054001,-0.026,-0.07,12100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-19",38.22,38.244,38.080002,-0.26,-0.68,15900,{"date":1554,"open":1555,"high":1556,"low":1530,"close":1555,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1555},"2025-12-18",38.34,38.382,0.18,0.47,11100,{"date":1561,"open":1419,"high":1562,"low":1419,"close":1465,"change":1563,"percent_change":88,"volume":1564,"transactions":9,"vwap":1465},"2025-12-17",38.2,-0.022,9200,{"date":1566,"open":1050,"high":1567,"low":1050,"close":1567,"change":57,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-16",38.182,0.69,3282000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":864,"percent_change":731,"volume":1575,"transactions":9,"vwap":1574},"2025-12-15",38.124,37.917,37.922,5300,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-12",37.935,37.845,37.93,-0.415,-1.08,4900,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":511,"volume":1589,"transactions":9,"vwap":1587},"2025-12-11",38.61,38.345,-0.055,21000,{"date":1591,"open":1592,"high":1593,"low":1222,"close":1222,"change":1594,"percent_change":1595,"volume":1443,"transactions":9,"vwap":1222},"2025-12-10",38.43,38.497,0.119,0.31,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":453,"volume":1602,"transactions":9,"vwap":1600},"2025-12-09",38.36,38.235,38.281,0.055,3800,{"date":1604,"open":1605,"high":1346,"low":1606,"close":1607,"change":1608,"percent_change":130,"volume":1575,"transactions":9,"vwap":1607},"2025-12-08",38.208,38.101,38.226,-0.123,{"date":1610,"open":1244,"high":1244,"low":1439,"close":1611,"change":1612,"percent_change":1347,"volume":1613,"transactions":9,"vwap":1611},"2025-12-05",38.349,-0.199,2100,{"date":1615,"open":1616,"high":1586,"low":1617,"close":1617,"change":1550,"percent_change":68,"volume":1618,"transactions":9,"vwap":1617},"2025-12-04",38.601,38.548,1300,{"date":1620,"open":1621,"high":1249,"low":1622,"close":1623,"change":1624,"percent_change":784,"volume":1625,"transactions":9,"vwap":1623},"2025-12-03",38.78,38.63,38.808,0.113,5900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":777,"volume":663,"transactions":9,"vwap":1630},"2025-12-02",38.54,38.77,38.695,0.033,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-01",38.725,38.769,38.662,-0.758,-1.92,28800,{"date":1641,"open":1642,"high":1642,"low":1279,"close":1279,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1279},"2025-11-28",39.43,-0.196,-0.49,500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":824,"volume":1652,"transactions":9,"vwap":1649},"2025-11-26",39.354,39.616,39.231,0.228,2400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":902,"volume":1613,"transactions":9,"vwap":1657},"2025-11-25",39.54,39.59,39.388,0.109,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":983,"volume":1664,"transactions":9,"vwap":1662},"2025-11-24",39.19,39.279,0.275,2500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":232,"volume":677,"transactions":9,"vwap":1670},"2025-11-21",39.011002,39.028,38.86,39.0040016,0.078,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":808,"volume":1652,"transactions":9,"vwap":1676},"2025-11-20",38.8,38.93,38.926,0.216,{"date":1679,"open":1669,"high":1675,"low":1256,"close":1256,"change":1400,"percent_change":47,"volume":738,"transactions":9,"vwap":1256},"2025-11-19",{"date":1681,"open":1682,"high":1682,"low":1634,"close":1683,"change":1684,"percent_change":511,"volume":1685,"transactions":9,"vwap":1683},"2025-11-18",38.96,38.805,-0.056,3900,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":57,"volume":1692,"transactions":9,"vwap":1690},"2025-11-17",38.82,38.94,38.861,0.099,4600,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":302,"volume":966,"transactions":9,"vwap":1696},"2025-11-14",38.916,38.762,-0.293,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":79,"percent_change":1005,"volume":1702,"transactions":9,"vwap":1701},"2025-11-13",39.283,39.055,3100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-12",39.49,39.352,39.405,0.058,0.15,1500,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1274,"volume":1717,"transactions":9,"vwap":1715},"2025-11-11",39.355,39.32,39.347,0.247,1700,{"date":1719,"open":1701,"high":1720,"low":1701,"close":1721,"change":794,"percent_change":526,"volume":1618,"transactions":9,"vwap":1721},"2025-11-10",39.107,39.099998,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1312,"change":1726,"percent_change":761,"volume":1402,"transactions":9,"vwap":1312},"2025-11-07",39.068001,39.25,-0.131,{"date":1728,"open":1729,"high":1293,"low":1729,"close":1730,"change":1731,"percent_change":1061,"volume":1732,"transactions":9,"vwap":1730},"2025-11-06",39.12,39.241,0.414,8100,{"date":1734,"open":1318,"high":1318,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-05",38.785,38.827,-0.538,-1.37,2700,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":784,"volume":1746,"transactions":9,"vwap":1744},"2025-11-04",39.319,39.4,39.365,0.115,8800,{"date":1748,"open":1287,"high":1293,"low":1729,"close":1725,"change":178,"percent_change":254,"volume":952,"transactions":9,"vwap":1725},"2025-11-03",{"date":1750,"open":1751,"high":1751,"low":1752,"close":1655,"change":1753,"percent_change":211,"volume":1754,"transactions":9,"vwap":1655},"2025-10-31",39.7,39.507,-0.182,16000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1216,"volume":1762,"transactions":9,"vwap":1760},"2025-10-30",39.73,39.75,39.63,39.722,-0.246,2900,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-29",40.34,39.968,-0.483,-1.19,1600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1421,"volume":1664,"transactions":9,"vwap":1774},"2025-10-28",40.33,40.46,40.451,0.121,{"date":1777,"open":1778,"high":1772,"low":1778,"close":1772,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1772},"2025-10-27",39.98,0.192,0.48,2800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":697,"volume":1789,"transactions":9,"vwap":1787},"2025-10-24",40.07,40.2,40.069,40.138,0.008,2000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":179,"volume":1796,"transactions":9,"vwap":1794},"2025-10-23",40.266,40.29,40.13,-0.333,9100,{"date":1798,"open":1799,"high":25,"low":1799,"close":1800,"change":1801,"percent_change":698,"volume":1422,"transactions":9,"vwap":1800},"2025-10-22",40.36,40.463,0.019,{"date":1803,"open":1773,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-21",40.49,40.41,40.444,0.257,0.64,13200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1813},"2025-10-20",40.12,40.187,40.11,0.177,0.44,3200,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":444,"percent_change":1401,"volume":1141,"transactions":9,"vwap":1822},"2025-10-17",39.925,40.019001,40.0099983,{"date":1824,"open":1825,"high":1812,"low":1826,"close":1814,"change":1827,"percent_change":894,"volume":943,"transactions":9,"vwap":1814},"2025-10-16",39.702,39.685,0.365,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1115,"volume":1835,"transactions":9,"vwap":1833},"2025-10-15",39.95,40.033001,39.68,39.745,-0.088,4300,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":200,"volume":1356,"transactions":9,"vwap":1840},"2025-10-14",39.69,39.84,39.833,0.169,{"date":1843,"open":1279,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1259,"volume":1613,"transactions":9,"vwap":1846},"2025-10-13",39.706,39.31,39.664,-0.036,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1751,"change":1852,"percent_change":1853,"volume":1769,"transactions":9,"vwap":1751},"2025-10-10",39.574,39.726,0.715,1.83,{"date":1855,"open":1335,"high":1856,"low":1857,"close":1858,"change":1026,"percent_change":264,"volume":1796,"transactions":9,"vwap":1858},"2025-10-09",38.99,38.89,38.985,{"date":1860,"open":1856,"high":1856,"low":1861,"close":1862,"change":1288,"percent_change":1012,"volume":1602,"transactions":9,"vwap":1862},"2025-10-08",38.947,38.98,{"date":1864,"open":1249,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1568,"volume":1869,"transactions":9,"vwap":1867},"2025-10-07",39.037998,38.839,38.95,0.265,6200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-06",38.795,38.848,38.66,38.685,-0.365,-0.93,35100,{"date":1880,"open":1323,"high":1323,"low":1881,"close":1328,"change":1543,"percent_change":89,"volume":1882,"transactions":9,"vwap":1328},"2025-10-03",39.013,48900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1729,"change":1888,"percent_change":843,"volume":1889,"transactions":9,"vwap":1729},"2025-10-02",38.994,39.197,38.979,0.13,117500,{"date":1891,"open":1311,"high":1312,"low":1689,"close":1856,"change":88,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1856},"2025-10-01",-0.15,61000,{"date":1895,"open":1725,"high":1896,"low":1897,"close":1328,"change":1898,"percent_change":322,"volume":1899,"transactions":9,"vwap":1328},"2025-09-30",39.45,38.997,-0.132,16200,{"date":1901,"open":1661,"high":1286,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1390,"transactions":9,"vwap":1903},"2025-09-29",39.117,39.182,0.401,1.03,{"date":1907,"open":1257,"high":1257,"low":1908,"close":1909,"change":1910,"percent_change":210,"volume":1911,"transactions":9,"vwap":1909},"2025-09-26",38.75,38.781,-0.064,5500,{"date":1913,"open":1914,"high":1249,"low":1915,"close":1916,"change":1917,"percent_change":1888,"volume":1710,"transactions":9,"vwap":1916},"2025-09-25",38.68,38.645,38.845,0.049,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1525,"volume":1925,"transactions":9,"vwap":1923},"2025-09-24",38.822,38.856,38.72,38.796,-0.193,27600,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":785,"volume":33,"transactions":9,"vwap":1929},"2025-09-23",38.737,38.989,0.303,{"date":1932,"open":1914,"high":1908,"low":1874,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-22",38.686,-0.172,-0.44,2300,{"date":1938,"open":1249,"high":1939,"low":1249,"close":1939,"change":1940,"percent_change":89,"volume":1645,"transactions":9,"vwap":1939},"2025-09-19",38.858,-0.071,{"date":1942,"open":1857,"high":1943,"low":1857,"close":1944,"change":1945,"percent_change":1946,"volume":1936,"transactions":9,"vwap":1944},"2025-09-18",39.0050011,38.929,-0.507,-1.29,{"date":1948,"open":1751,"high":1751,"low":1949,"close":1950,"change":1491,"percent_change":1307,"volume":1769,"transactions":9,"vwap":1950},"2025-09-17",39.37,39.436,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1595,"volume":1042,"transactions":9,"vwap":1956},"2025-09-16",39.44,39.615,39.39,39.541,0.123,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":273,"percent_change":232,"volume":1963,"transactions":9,"vwap":1962},"2025-09-15",39.5,39.55,39.418,4800,{"date":1965,"open":1264,"high":1966,"low":1264,"close":1966,"change":210,"percent_change":1246,"volume":1967,"transactions":9,"vwap":1966},"2025-09-12",39.341,2600,{"date":1969,"open":1642,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1970},"2025-09-11",39.501,39.41,0.288,0.73,6300,{"date":1976,"open":1977,"high":1949,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-10",38.935,39.213,0.273,0.7,121600,{"date":1983,"open":1258,"high":1258,"low":1669,"close":1689,"change":1492,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1689},"2025-09-09",-0.71,8300,{"date":1987,"open":1856,"high":1988,"low":1989,"close":1299,"change":1990,"percent_change":1991,"volume":1544,"transactions":9,"vwap":1299},"2025-09-08",39.238,38.987,0.643,1.67,{"date":1993,"open":1406,"high":1994,"low":1406,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-05",38.595,38.577,0.74,1.96,4100,{"date":2000,"open":1045,"high":2001,"low":1051,"close":2001,"change":2002,"percent_change":1164,"volume":33,"transactions":9,"vwap":2001},"2025-09-04",37.837,0.283,{"date":2004,"open":792,"high":1040,"low":792,"close":2005,"change":2006,"percent_change":2007,"volume":1422,"transactions":9,"vwap":2005},"2025-09-03",37.554,0.552,1.49,{"date":2009,"open":840,"high":2010,"low":846,"close":2010,"change":1224,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-02",37.0019989,-1.33,900,{"date":2014,"open":1092,"high":1370,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-29",37.499,-0.321,-0.85,281800,{"date":2020,"open":750,"high":1057,"low":750,"close":1203,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1203},"2025-08-28",0.295,0.79,25500,{"date":2025,"open":1016,"high":1046,"low":1016,"close":1046,"change":46,"percent_change":1512,"volume":2026,"transactions":9,"vwap":1046},"2025-08-27",20100,{"date":2028,"open":1370,"high":2029,"low":1370,"close":2029,"change":2030,"percent_change":1512,"volume":2031,"transactions":9,"vwap":2029},"2025-08-26",37.605,-0.079,29500,{"date":2033,"open":1045,"high":2034,"low":1139,"close":2035,"change":2036,"percent_change":1401,"volume":2037,"transactions":9,"vwap":2035},"2025-08-25",37.78,37.684,-0.094,22800,{"date":2039,"open":1476,"high":1476,"low":1050,"close":2040,"change":2041,"percent_change":2042,"volume":1618,"transactions":9,"vwap":2040},"2025-08-22",37.778,0.308,0.82,{"date":2044,"open":1370,"high":1370,"low":806,"close":1112,"change":2045,"percent_change":1442,"volume":1089,"transactions":9,"vwap":1112},"2025-08-21",-0.244,{"date":2047,"open":1093,"high":2048,"low":1093,"close":2048,"change":491,"percent_change":888,"volume":2049,"transactions":9,"vwap":2048},"2025-08-20",37.714,700,{"date":2051,"open":1040,"high":2052,"low":1434,"close":2052,"change":1198,"percent_change":555,"volume":2049,"transactions":9,"vwap":2052},"2025-08-19",37.641,{"date":2054,"open":806,"high":1032,"low":806,"close":2055,"change":511,"percent_change":2056,"volume":2012,"transactions":9,"vwap":2055},"2025-08-18",37.354,-0.37,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":383,"volume":2062,"transactions":9,"vwap":2060},"2025-08-15",37.46,37.494,-0.346,24600,{"date":2064,"open":719,"high":719,"low":2065,"close":1387,"change":2066,"percent_change":2067,"volume":1275,"transactions":9,"vwap":1387},"2025-08-14",37.773,-0.329,-0.86,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":1905,"volume":1710,"transactions":9,"vwap":2072},"2025-08-13",38.183,38.198,38.169,0.391,{"date":2075,"open":1153,"high":2040,"low":2076,"close":2040,"change":2077,"percent_change":1551,"volume":1936,"transactions":9,"vwap":2040},"2025-08-12",37.701,-0.259,{"date":2079,"open":721,"high":1174,"low":2080,"close":2080,"change":1917,"percent_change":1888,"volume":1390,"transactions":9,"vwap":2080},"2025-08-11",38.036999,{"date":2082,"open":1460,"high":1460,"low":1464,"close":2083,"change":2084,"percent_change":1019,"volume":2049,"transactions":9,"vwap":2083},"2025-08-08",37.988,-0.203,{"date":2086,"open":1336,"high":1336,"low":2087,"close":2087,"change":2088,"percent_change":1550,"volume":1789,"transactions":9,"vwap":2087},"2025-08-07",38.191,-0.099,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":254,"volume":1789,"transactions":9,"vwap":2093},"2025-08-06",38.368,37.99,38.29,-0.282,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1645,"transactions":9,"vwap":2098},"2025-08-05",38.289,38.572,0.193,0.5,{"date":2102,"open":1555,"high":1350,"low":1555,"close":2103,"change":2104,"percent_change":902,"volume":33,"transactions":9,"vwap":2103},"2025-08-04",38.379,0.106,{"date":2106,"open":1562,"high":735,"low":1562,"close":2107,"change":2108,"percent_change":2109,"volume":2049,"transactions":9,"vwap":2107},"2025-08-01",38.273,0.408,1.08,{"date":2111,"open":1484,"high":1484,"low":1490,"close":1490,"change":2112,"percent_change":1273,"volume":2113,"transactions":9,"vwap":1490},"2025-07-31",0.096,300,{"date":2115,"open":1045,"high":1039,"low":768,"close":2116,"change":956,"percent_change":98,"volume":1762,"transactions":9,"vwap":2116},"2025-07-30",37.769,{"date":2118,"open":1072,"high":2119,"low":1072,"close":2119,"change":2120,"percent_change":394,"volume":2121,"transactions":9,"vwap":2119},"2025-07-29",38.035999,0.774,4000,{"date":2123,"open":790,"high":759,"low":2124,"close":2124,"change":2125,"percent_change":951,"volume":2126,"transactions":9,"vwap":2124},"2025-07-28",37.262,-0.284,13500,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1198,"percent_change":555,"volume":1702,"transactions":9,"vwap":2130},"2025-07-25",37.385,37.546,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1035,"volume":33,"transactions":9,"vwap":2135},"2025-07-24",37.35,37.256,37.259,-0.062,{"date":2138,"open":806,"high":2139,"low":960,"close":2139,"change":2140,"percent_change":1984,"volume":2012,"transactions":9,"vwap":2139},"2025-07-23",37.321,-0.268,{"date":2142,"open":2143,"high":1126,"low":2144,"close":2144,"change":2145,"percent_change":435,"volume":1618,"transactions":9,"vwap":2144},"2025-07-22",37.648,37.589,0.249,{"date":2147,"open":1093,"high":1093,"low":759,"close":759,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":759},"2025-07-21",0.404,1.09,18200,{"date":2152,"open":800,"high":800,"low":2153,"close":2154,"change":2155,"percent_change":1394,"volume":2156,"transactions":9,"vwap":2154},"2025-07-18",36.928,36.936,0.016,3300,{"date":2158,"open":2159,"high":879,"low":2160,"close":2161,"change":1361,"percent_change":888,"volume":1422,"transactions":9,"vwap":2161},"2025-07-17",36.954,36.847,36.92,{"date":2163,"open":2164,"high":696,"low":2165,"close":822,"change":794,"percent_change":526,"volume":952,"transactions":9,"vwap":822},"2025-07-16",37.040001,36.53,{"date":2167,"open":934,"high":934,"low":2168,"close":828,"change":1550,"percent_change":98,"volume":1702,"transactions":9,"vwap":828},"2025-07-15",36.8,{"date":2170,"open":695,"high":695,"low":869,"close":2171,"change":2172,"percent_change":1492,"volume":1652,"transactions":9,"vwap":2171},"2025-07-14",37.12,-0.104,{"date":2174,"open":1032,"high":1032,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1422,"transactions":9,"vwap":2176},"2025-07-11",37.175,37.224,-0.659,-1.74,{"date":2180,"open":710,"high":710,"low":2181,"close":2181,"change":2182,"percent_change":453,"volume":1645,"transactions":9,"vwap":2181},"2025-07-10",37.883,0.053,{"date":2184,"open":1057,"high":1057,"low":1057,"close":1057,"change":1558,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1057},"2025-07-09",1.26,100,{"date":2188,"open":792,"high":961,"low":792,"close":961,"change":1114,"percent_change":1115,"volume":2189,"transactions":9,"vwap":961},"2025-07-08",5200,{"date":2191,"open":2192,"high":2192,"low":790,"close":2193,"change":2194,"percent_change":2195,"volume":1583,"transactions":9,"vwap":2193},"2025-07-07",37.62,37.444,-0.475,-1.25,{"date":2197,"open":1354,"high":728,"low":2198,"close":2198,"change":2199,"percent_change":254,"volume":2200,"transactions":9,"vwap":2198},"2025-07-03",37.919,-0.277,1100,{"date":2202,"open":2092,"high":1440,"low":1464,"close":1440,"change":2203,"percent_change":951,"volume":2204,"transactions":9,"vwap":1440},"2025-07-02",-0.294,4400,{"date":2206,"open":1229,"high":1229,"low":2207,"close":2208,"change":1114,"percent_change":1115,"volume":2121,"transactions":9,"vwap":2208},"2025-07-01",38.467,38.49,{"date":2210,"open":1995,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1769,"transactions":9,"vwap":2213},"2025-06-30",38.585,38.567,38.574,0.527,1.39,{"date":2217,"open":1483,"high":1336,"low":2218,"close":2219,"change":2220,"percent_change":1984,"volume":1702,"transactions":9,"vwap":2219},"2025-06-27",38.046001,38.047001,-0.273,{"date":2222,"open":1419,"high":1439,"low":2092,"close":1439,"change":2223,"percent_change":965,"volume":1781,"transactions":9,"vwap":1439},"2025-06-26",0.232,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":623,"volume":2228,"transactions":9,"vwap":2226},"2025-06-25",38.088001,-0.017,400,{"date":2230,"open":1535,"high":1417,"low":1535,"close":1214,"change":2231,"percent_change":2232,"volume":1645,"transactions":9,"vwap":1214},"2025-06-24",0.353,0.94,{"date":2234,"open":2235,"high":1419,"low":2236,"close":2236,"change":1709,"percent_change":22,"volume":1769,"transactions":9,"vwap":2236},"2025-06-23",37.823,37.752,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":47,"volume":2243,"transactions":9,"vwap":2241},"2025-06-20",37.415,37.713,37.602,-0.092,5100,{"date":2245,"open":1470,"high":1175,"low":1066,"close":2246,"change":2247,"percent_change":723,"volume":1685,"transactions":9,"vwap":2246},"2025-06-18",37.694,0.059,{"date":2249,"open":2250,"high":1051,"low":2250,"close":2251,"change":2252,"percent_change":2215,"volume":1613,"transactions":9,"vwap":2251},"2025-06-17",37.347,37.635,0.515,{"date":2254,"open":1112,"high":2255,"low":2171,"close":2171,"change":2256,"percent_change":2257,"volume":1817,"transactions":9,"vwap":2171},"2025-06-16",37.515,-0.411,-1.1,{"date":2259,"open":1120,"high":1120,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2012,"transactions":9,"vwap":2260},"2025-06-13",37.531,-0.449,-1.18,{"date":2264,"open":2265,"high":1484,"low":2265,"close":1484,"change":1082,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1484},"2025-06-12",37.726,1.47,32400,{"date":2269,"open":1163,"high":1148,"low":1094,"close":1147,"change":2270,"percent_change":57,"volume":2271,"transactions":9,"vwap":1147},"2025-06-11",0.098,43800,{"date":2273,"open":774,"high":774,"low":2274,"close":2275,"change":2276,"percent_change":824,"volume":2277,"transactions":9,"vwap":2275},"2025-06-10",37.25,37.332,0.215,1400,{"date":2279,"open":869,"high":2280,"low":680,"close":2280,"change":2281,"percent_change":697,"volume":1602,"transactions":9,"vwap":2280},"2025-06-09",37.117,0.007,{"date":2283,"open":2274,"high":2274,"low":873,"close":873,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":873},"2025-06-06",-0.541,-1.44,800,{"date":2288,"open":1040,"high":2289,"low":1040,"close":2289,"change":2290,"percent_change":274,"volume":1618,"transactions":9,"vwap":2289},"2025-06-05",37.651,0.081,{"date":2292,"open":2293,"high":1125,"low":2293,"close":750,"change":1973,"percent_change":2294,"volume":2295,"transactions":9,"vwap":750},"2025-06-04",37.26,1.98,8400,{"date":2297,"open":1002,"high":1002,"low":2298,"close":2298,"change":444,"percent_change":1307,"volume":2299,"transactions":9,"vwap":2298},"2025-06-03",36.84,12600,{"date":2301,"open":2164,"high":2164,"low":2302,"close":2303,"change":834,"percent_change":2285,"volume":1998,"transactions":9,"vwap":2303},"2025-06-02",36.75,36.94,{"date":2305,"open":759,"high":2306,"low":759,"close":2306,"change":264,"percent_change":1288,"volume":2307,"transactions":9,"vwap":2306},"2025-05-30",37.48,1200,{"date":2309,"open":806,"high":774,"low":806,"close":1112,"change":1109,"percent_change":2310,"volume":1102,"transactions":9,"vwap":1112},"2025-05-29",1.13,{"date":2312,"open":2313,"high":2313,"low":997,"close":2314,"change":1492,"percent_change":302,"volume":2315,"transactions":9,"vwap":2314},"2025-05-28",37.075001,37.049999,42800,{"date":2317,"open":696,"high":1032,"low":696,"close":790,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":790},"2025-05-27",0.679,1.85,1900,{"date":2322,"open":988,"high":886,"low":2323,"close":2324,"change":2325,"percent_change":1273,"volume":2326,"transactions":9,"vwap":2324},"2025-05-23",36.573,36.651,0.092,4700,{"date":2328,"open":898,"high":2329,"low":898,"close":2329,"change":2330,"percent_change":1281,"volume":2331,"transactions":9,"vwap":2329},"2025-05-22",36.559,0.195,33400,{"date":2333,"open":822,"high":822,"low":2334,"close":2335,"change":2336,"percent_change":149,"volume":2337,"transactions":9,"vwap":2335},"2025-05-21",36.235,36.364,-0.716,38200,{"date":2339,"open":992,"high":2340,"low":704,"close":704,"change":583,"percent_change":463,"volume":2204,"transactions":9,"vwap":704},"2025-05-20",37.155,{"date":2342,"open":2343,"high":2059,"low":2343,"close":2059,"change":1466,"percent_change":1935,"volume":890,"transactions":9,"vwap":2059},"2025-05-19",36.88,{"date":2345,"open":1182,"high":1182,"low":2346,"close":2347,"change":2348,"percent_change":843,"volume":972,"transactions":9,"vwap":2347},"2025-05-16",37.595,37.625,0.124,{"date":2350,"open":2351,"high":1370,"low":1168,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-05-15",37.269,37.501,0.361,0.97,85700,{"date":2357,"open":1162,"high":1162,"low":841,"close":2358,"change":1512,"percent_change":1389,"volume":1789,"transactions":9,"vwap":2358},"2025-05-14",37.14,{"date":2360,"open":2361,"high":2362,"low":799,"close":2133,"change":2363,"percent_change":654,"volume":1967,"transactions":9,"vwap":2133},"2025-05-13",37.37,37.376,-0.226,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-12",37.715,37.841,37.576,-0.4,-1.05,2200,{"date":2373,"open":1484,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":264,"volume":865,"transactions":9,"vwap":2375},"2025-05-09",38.09,37.976,0.003,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":2257,"volume":2382,"transactions":9,"vwap":2380},"2025-05-08",38.355,37.973,-0.424,600,{"date":2384,"open":1229,"high":1229,"low":2385,"close":2385,"change":2099,"percent_change":2386,"volume":2286,"transactions":9,"vwap":2385},"2025-05-07",38.397,0.51,{"date":2388,"open":1039,"high":2389,"low":2390,"close":2389,"change":1192,"percent_change":1193,"volume":1618,"transactions":9,"vwap":2389},"2025-05-06",38.204,37.775,{"date":2392,"open":1549,"high":2393,"low":766,"close":2394,"change":2395,"percent_change":109,"volume":2396,"transactions":9,"vwap":2394},"2025-05-05",38.154,38.064999,-0.276,7500,{"date":2398,"open":1222,"high":1453,"low":1346,"close":2399,"change":2261,"percent_change":2400,"volume":858,"transactions":9,"vwap":2399},"2025-05-02",38.341,-1.16,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":322,"percent_change":762,"volume":1710,"transactions":9,"vwap":2404},"2025-05-01",38.64,38.79,{"date":2406,"open":2407,"high":2407,"low":1294,"close":1294,"change":2408,"percent_change":2409,"volume":1613,"transactions":9,"vwap":1294},"2025-04-30",39.445,-0.462,-1.17,{"date":2411,"open":2412,"high":2413,"low":1714,"close":2413,"change":2414,"percent_change":362,"volume":1613,"transactions":9,"vwap":2413},"2025-04-29",39.353,39.592,0.373,{"date":38,"open":1688,"high":1299,"low":1688,"close":2416,"change":1060,"percent_change":1905,"volume":1936,"transactions":9,"vwap":2416},39.219,{"status":2418,"indices":2419,"watchlist":2458,"sectors":2480,"benchmarks":2528},"success",[2420,2427,2434,2440,2446,2452],{"symbol":2421,"name":2422,"price":2423,"change":2424,"pct_change":850,"is_up":2425,"sparkline":2426,"date":5},"SPX","S&P 500",7765.36,-36.41,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":2428,"name":2429,"price":2430,"change":2431,"pct_change":2432,"is_up":2425,"sparkline":2433,"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":2435,"name":2436,"price":2437,"change":2438,"pct_change":901,"is_up":11,"sparkline":2439,"date":5},"DJI","DOW JONES",51232,52,"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":2441,"name":2442,"price":2443,"change":2444,"pct_change":2195,"is_up":2425,"sparkline":2445,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"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":2447,"name":2448,"price":2449,"change":2450,"pct_change":510,"is_up":2425,"sparkline":2451,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":2453,"name":2454,"price":2455,"change":843,"pct_change":2456,"is_up":11,"sparkline":2457,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2459,2466,2473],{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":2464,"is_up":2425,"sparkline":2465,"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":2467,"name":2468,"price":2469,"change":2470,"pct_change":2471,"is_up":11,"sparkline":2472,"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":2474,"name":2475,"price":2476,"change":2477,"pct_change":2478,"is_up":2425,"sparkline":2479,"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",[2481,2486,2490,2494,2498,2503,2508,2512,2516,2520,2524],{"name":2482,"etf":2483,"change":2484,"price":2485,"is_up":2425},"Technology","XLK",-1.79,197.78,{"name":2487,"etf":2488,"change":978,"price":2489,"is_up":11},"Financials","XLF",54.23,{"name":2491,"etf":2492,"change":372,"price":2493,"is_up":2425},"Healthcare","XLV",168.16,{"name":2495,"etf":2496,"change":1595,"price":2497,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2499,"etf":2500,"change":2501,"price":2502,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2504,"etf":2505,"change":2506,"price":2507,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2509,"etf":2510,"change":843,"price":2511,"is_up":11},"Industrials","XLI",168.4,{"name":2513,"etf":2514,"change":770,"price":2515,"is_up":11},"Materials","XLB",49.27,{"name":2517,"etf":2518,"change":1568,"price":2519,"is_up":11},"Real Estate","XLRE",40.85,{"name":2521,"etf":2522,"change":1135,"price":2523,"is_up":2425},"Utilities","XLU",41.07,{"name":2525,"etf":2526,"change":1973,"price":2527,"is_up":11},"Comm Services","XLC",112.07,[2529,2533,2538,2542],{"ticker":2530,"name":2531,"price":2532,"change":942,"is_up":2425},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2534,"name":2535,"price":2536,"change":2537,"is_up":2425},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2539,"name":2540,"price":2541,"change":293,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2543,"name":2544,"price":2545,"change":526,"is_up":2425},"IWM","iShares Russell 2000",277.63]