[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIXT":3,"homepage-market-summary":29,"stock-historical-FIXT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIXT","2026-10-02",{"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},"TCW Core Plus Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6895,1.68,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.825,36,35.81,35.8833,-0.0583,-0.16,56790.6581,39.35,35.6501,20676.84848922,4.7,934,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.73,35.57,33938,12387217.122305,-2.01,"2024-09-04",[182,185,194,203,212,221,231,242,252,263,273,281,291,302,312,318,327,336,346,356,365,373,383,392,401,410,421,428,436,447,456,465,474,483,492,502,511,518,529,537,544,553,562,571,578,585,593,601,608,615,623,634,641,650,656,663,670,679,686,692,698,703,706,713,722,730,737,742,747,753,761,768,774,780,785,791,797,802,808,811,817,823,829,833,837,845,849,854,857,863,869,872,877,883,888,894,899,906,911,915,923,929,936,942,948,951,955,960,965,971,976,982,986,994,998,1004,1011,1016,1020,1025,1029,1036,1040,1043,1046,1050,1054,1058,1064,1069,1076,1079,1083,1089,1094,1100,1105,1112,1115,1120,1124,1127,1131,1136,1143,1150,1156,1162,1169,1175,1182,1189,1194,1198,1204,1209,1214,1219,1224,1228,1232,1238,1244,1250,1255,1261,1267,1272,1276,1281,1285,1288,1291,1296,1299,1304,1307,1310,1315,1320,1325,1331,1334,1337,1342,1349,1355,1359,1365,1368,1372,1378,1381,1385,1390,1394,1397,1399,1402,1406,1408,1410,1414,1417,1420,1424,1427,1429,1432,1434,1438,1443,1448,1454,1460,1466,1474,1480,1485,1488,1492,1495,1499,1502,1506,1509,1513,1516,1521,1526,1529,1533,1535,1539,1544,1549,1553,1559,1562,1567,1572,1575,1580,1584,1588,1592,1596,1598,1601,1606,1609,1612,1615,1619,1626,1630,1632,1635,1639,1645,1649,1653,1656,1659,1665,1673,1676,1679,1685,1689,1692,1696,1702,1706,1712,1715,1717,1719,1723,1727,1732,1735,1741,1746,1749,1751,1755,1760,1762,1766,1771,1774,1778,1781,1785,1791,1796,1802,1808,1813,1816,1819,1822,1825,1829,1833,1836,1839,1842,1844,1848,1854,1859,1862,1864,1867,1869,1871,1874,1877,1880,1883,1888,1893,1897,1900,1903,1909,1912,1914,1916,1918,1920,1922,1927,1936,1943,1948,1954,1961,1966,1968,1971,1975,1980,1984,1990,1995,2002,2008,2012,2017,2021,2026,2031,2033,2038,2042,2048,2053,2057,2061,2065,2069,2076],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},418,35.8766,{"date":186,"open":187,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.7,35.98,-0.0425,-0.12,96993.91034,301,35.8963,{"date":195,"open":188,"high":188,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.87,35.9258,-0.0642,-0.18,8441.6078,146,35.9305,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":190,"volume":209,"transactions":210,"vwap":211},"2026-09-29",35.97,35.99,35.9,-0.045,41317.6078,286,35.9437,{"date":213,"open":214,"high":214,"low":18,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",36.1,36.035,-0.1847,-0.51,54832.6348,115,36.0254,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",36.15,36.2197,36.105,0.0297,0.08,11221.6078,84,36.1489,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",36.33,36.35,36.1899,36.19,-0.175,-0.48,10760.4488,79,36.2437,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",36.59,36.32,36.365,-0.3107,-0.85,34596.7818,191,36.4013,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",36.67,36.69,36.6312,36.6757,0.0183,0.05,9296.6078,69,36.6504,{"date":264,"open":265,"high":254,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",36.66,36.6349,36.6574,0.0874,0.24,9947.6348,109,36.6556,{"date":274,"open":244,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":219,"vwap":280},"2026-09-18",36.6,36.57,-0.115,-0.31,39446.7698,36.5923,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",36.65,36.685,36.64,0.106,0.29,17548.7971,86,36.6537,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",36.61,36.72,36.54,36.579,-0.0402,-0.11,53602.2641,197,36.6236,{"date":303,"open":295,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",36.8,36.53,36.6192,0.0242,0.07,114426.7971,495,36.5775,{"date":313,"open":305,"high":265,"low":314,"close":315,"change":208,"percent_change":190,"volume":316,"transactions":317,"vwap":285},"2026-09-14",36.51,36.595,103801.7971,131,{"date":319,"open":320,"high":321,"low":244,"close":285,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",36.68,36.85,-0.0345,-0.09,240394.0871,417,36.6409,{"date":328,"open":294,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",36.73,36.6745,-0.2504,-0.68,21050.7971,98,36.7144,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",37,36.9,36.9249,-0.1051,-0.28,21674.880183,165,36.931,{"date":347,"open":348,"high":349,"low":338,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",37.0039,37.05,37.03,-0.05,-0.13,9579.7971,119,37.0221,{"date":357,"open":358,"high":359,"low":350,"close":360,"change":361,"percent_change":227,"volume":362,"transactions":363,"vwap":364},"2026-09-04",37.06,37.1,37.08,0.03,29336.1724,224,37.0679,{"date":366,"open":349,"high":367,"low":338,"close":349,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",37.115,0.1046,0.28,13570.2971,83,37.0577,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",36.88,36.995,36.9454,-0.0246,-0.07,26798.49203,196,36.9245,{"date":384,"open":350,"high":350,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",36.95,36.97,-0.23,-0.62,13742.7971,199,36.9992,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",37.13,37.2,-0.055,-0.15,18532.45193,129,37.1646,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":342,"volume":407,"transactions":408,"vwap":409},"2026-08-28",37.2674,37.3527,37.255,-0.105,8854.7971,55,37.297,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",37.34,37.39,37.33,37.36,-0.03,-0.08,9847.7971,91,37.3551,{"date":422,"open":423,"high":413,"low":423,"close":413,"change":424,"percent_change":298,"volume":425,"transactions":426,"vwap":427},"2026-08-26",37.32,-0.04,36099.7971,144,37.3472,{"date":429,"open":423,"high":430,"low":423,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",37.43,0.1664,0.45,17408.7971,138,37.3592,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",37.25,37.29,37.24,37.2636,0.0736,0.2,12089.7971,74,37.2657,{"date":448,"open":395,"high":449,"low":450,"close":451,"change":417,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",37.2091,37.16,37.19,-0.21,10629.7971,61,37.196,{"date":457,"open":440,"high":458,"low":440,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",37.305,37.27,-0.0721,-0.19,45776.7971,82,37.2828,{"date":466,"open":414,"high":467,"low":468,"close":467,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",37.3421,37.26,0.1121,0.3,22412.7971,78,37.292,{"date":475,"open":476,"high":440,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",37.15,37.23,0.0505,0.14,22609.7351,153,37.2099,{"date":484,"open":477,"high":438,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",37.1511,37.1795,-0.0731,-0.2,31106.7971,95,37.2421,{"date":493,"open":494,"high":423,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",37.3,37.245,37.2526,-0.1224,-0.33,3994.0731,67,37.2774,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":454,"vwap":510},"2026-08-13",37.35,37.4,37.375,0.115,0.31,2276.7971,37.3856,{"date":512,"open":513,"high":459,"low":477,"close":468,"change":227,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",37.2494,0.22,28162.7971,192,37.2473,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",37.185,37.21,37.1638,37.18,0.015,0.04,21531.7971,93,37.1867,{"date":530,"open":468,"high":468,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",37.165,-0.0959,-0.26,39114.7971,85,37.2007,{"date":538,"open":539,"high":539,"low":438,"close":540,"change":541,"percent_change":227,"volume":542,"transactions":261,"vwap":543},"2026-08-07",37.28,37.2609,0.0309,21739.3871,37.2604,{"date":545,"open":521,"high":546,"low":547,"close":477,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",37.5,37.1603,-0.0358,-0.1,31713.4586,140,37.2419,{"date":554,"open":555,"high":439,"low":556,"close":557,"change":558,"percent_change":361,"volume":559,"transactions":560,"vwap":561},"2026-08-05",37.265,37.22,37.2658,0.0116,35854.7371,100,37.2599,{"date":563,"open":564,"high":468,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",37.14,37.2542,0.1542,0.42,29826.7971,184,37.1988,{"date":572,"open":573,"high":573,"low":574,"close":359,"change":417,"percent_change":575,"volume":576,"transactions":261,"vwap":577},"2026-08-03",37.1574,37.045,-0.22,9570.9971,37.0773,{"date":579,"open":450,"high":523,"low":580,"close":523,"change":549,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",37.0938,-0.27,5699.2071,63,37.1413,{"date":586,"open":440,"high":587,"low":588,"close":539,"change":589,"percent_change":479,"volume":590,"transactions":591,"vwap":592},"2026-07-30",37.285,37.225,0.0519,40299.0481,272,37.2458,{"date":594,"open":414,"high":414,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",37.2281,-0.1519,-0.41,8902.698322,103,37.2977,{"date":602,"open":423,"high":505,"low":423,"close":603,"change":604,"percent_change":141,"volume":605,"transactions":606,"vwap":607},"2026-07-28",37.38,0.12,12598.7971,133,37.3352,{"date":609,"open":477,"high":439,"low":610,"close":468,"change":611,"percent_change":369,"volume":612,"transactions":613,"vwap":614},"2026-07-27",37.2087,0.1049,10734.8231,195,37.2438,{"date":616,"open":450,"high":617,"low":564,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":583,"vwap":622},"2026-07-24",37.1999,37.1551,0.0701,0.19,92075.2306,37.1751,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",37.07,37.094,37.0501,37.085,-0.125,-0.34,4443.4406,44,37.0751,{"date":635,"open":636,"high":637,"low":521,"close":521,"change":638,"percent_change":488,"volume":639,"transactions":271,"vwap":640},"2026-07-22",37.235,37.2461,-0.0751,2024.2306,37.2264,{"date":642,"open":439,"high":643,"low":644,"close":645,"change":646,"percent_change":323,"volume":647,"transactions":648,"vwap":649},"2026-07-21",37.31,37.2701,37.2851,-0.0349,16162.2086,57,37.2815,{"date":651,"open":652,"high":652,"low":494,"close":423,"change":416,"percent_change":417,"volume":653,"transactions":654,"vwap":655},"2026-07-20",37.42,30161.2566,147,37.3774,{"date":657,"open":658,"high":658,"low":494,"close":504,"change":352,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",37.55,-0.35,193880.2306,356,37.4274,{"date":664,"open":413,"high":665,"low":413,"close":665,"change":666,"percent_change":111,"volume":667,"transactions":668,"vwap":669},"2026-07-16",37.48,-0.005,10114.2626,135,37.4434,{"date":671,"open":413,"high":672,"low":413,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",37.53,37.485,0.085,0.23,28234.2626,80,37.4718,{"date":680,"open":681,"high":430,"low":681,"close":505,"change":682,"percent_change":269,"volume":683,"transactions":684,"vwap":685},"2026-07-14",37.3502,0.09,8510.5046,94,37.3882,{"date":687,"open":688,"high":688,"low":643,"close":643,"change":352,"percent_change":659,"volume":689,"transactions":690,"vwap":691},"2026-07-13",37.37,3343.6766,97,37.3462,{"date":693,"open":694,"high":546,"low":695,"close":696,"change":416,"percent_change":417,"volume":697,"transactions":9,"vwap":696},"2026-07-10",37.45,37.41,37.44,41100,{"date":699,"open":652,"high":700,"low":413,"close":701,"change":308,"percent_change":620,"volume":702,"transactions":9,"vwap":701},"2026-07-09",37.475,37.47,44000,{"date":704,"open":652,"high":652,"low":415,"close":505,"change":352,"percent_change":659,"volume":705,"transactions":9,"vwap":505},"2026-07-08",14200,{"date":707,"open":708,"high":709,"low":710,"close":672,"change":711,"percent_change":452,"volume":712,"transactions":9,"vwap":672},"2026-07-07",37.56,37.58,37.525,-0.079,16000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",37.59,37.65,37.555,37.609,0.039,0.1,12900,{"date":723,"open":715,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-02",37.6,37.534,37.57,0.008,0.02,7900,{"date":731,"open":726,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-01",37.61,37.562,-0.228,-0.6,130400,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":352,"percent_change":630,"volume":741,"transactions":9,"vwap":740},"2026-06-30",37.89,37.79,17200,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":728,"percent_change":259,"volume":746,"transactions":9,"vwap":745},"2026-06-29",37.87,37.92,13200,{"date":748,"open":749,"high":745,"low":749,"close":750,"change":751,"percent_change":227,"volume":752,"transactions":9,"vwap":750},"2026-06-26",37.88,37.9,0.029,98500,{"date":754,"open":749,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",37.94,37.86,37.871,0.041,0.11,13800,{"date":762,"open":763,"high":755,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",37.76,37.83,0.18,0.48,102400,{"date":769,"open":770,"high":771,"low":770,"close":716,"change":772,"percent_change":479,"volume":773,"transactions":9,"vwap":716},"2026-06-23",37.625,37.66,0.053,11800,{"date":775,"open":732,"high":776,"low":709,"close":777,"change":778,"percent_change":779,"volume":773,"transactions":9,"vwap":777},"2026-06-22",37.614,37.597,-0.053,-0.14,{"date":781,"open":782,"high":783,"low":716,"close":716,"change":351,"percent_change":352,"volume":784,"transactions":9,"vwap":716},"2026-06-18",37.67,37.7,15900,{"date":786,"open":787,"high":788,"low":783,"close":783,"change":789,"percent_change":397,"volume":790,"transactions":9,"vwap":783},"2026-06-17",37.72,37.8,-0.057,7200,{"date":792,"open":793,"high":763,"low":793,"close":794,"change":795,"percent_change":675,"volume":796,"transactions":9,"vwap":794},"2026-06-16",37.71,37.757,0.087,5700,{"date":798,"open":716,"high":787,"low":799,"close":782,"change":800,"percent_change":361,"volume":801,"transactions":9,"vwap":782},"2026-06-15",37.64,0.013,26900,{"date":803,"open":708,"high":804,"low":708,"close":805,"change":806,"percent_change":765,"volume":807,"transactions":9,"vwap":805},"2026-06-12",37.68,37.657,0.067,43500,{"date":809,"open":430,"high":724,"low":652,"close":715,"change":765,"percent_change":766,"volume":810,"transactions":9,"vwap":715},"2026-06-11",21200,{"date":812,"open":652,"high":813,"low":505,"close":695,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":695},"2026-06-10",37.46,0.005,0.01,9500,{"date":818,"open":819,"high":652,"low":504,"close":820,"change":821,"percent_change":269,"volume":822,"transactions":9,"vwap":820},"2026-06-09",37.392,37.405,0.088,47300,{"date":824,"open":505,"high":505,"low":643,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",37.317,-0.088,-0.24,5400,{"date":830,"open":688,"high":831,"low":688,"close":820,"change":406,"percent_change":342,"volume":832,"transactions":9,"vwap":820},"2026-06-05",37.437,5900,{"date":834,"open":658,"high":658,"low":701,"close":835,"change":719,"percent_change":720,"volume":836,"transactions":9,"vwap":835},"2026-06-04",37.51,8000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":827,"volume":844,"transactions":9,"vwap":842},"2026-06-03",37.49,37.504,37.455,37.471,-0.089,7400,{"date":846,"open":709,"high":709,"low":847,"close":708,"change":525,"percent_change":759,"volume":848,"transactions":9,"vwap":708},"2026-06-02",37.538,5000,{"date":850,"open":694,"high":851,"low":694,"close":851,"change":397,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-01",37.52,-0.4,6400,{"date":855,"open":804,"high":787,"low":782,"close":782,"change":728,"percent_change":259,"volume":856,"transactions":9,"vwap":782},"2026-05-29",2000,{"date":858,"open":859,"high":716,"low":859,"close":716,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":716},"2026-05-28",37.561,0.048,0.13,3100,{"date":864,"open":724,"high":865,"low":715,"close":866,"change":867,"percent_change":514,"volume":868,"transactions":9,"vwap":866},"2026-05-27",37.648,37.602,0.082,6100,{"date":870,"open":658,"high":658,"low":842,"close":851,"change":861,"percent_change":151,"volume":871,"transactions":9,"vwap":851},"2026-05-26",2800,{"date":873,"open":505,"high":874,"low":688,"close":413,"change":875,"percent_change":728,"volume":876,"transactions":9,"vwap":413},"2026-05-22",37.415,0.006,4900,{"date":878,"open":438,"high":879,"low":438,"close":880,"change":881,"percent_change":682,"volume":882,"transactions":9,"vwap":880},"2026-05-21",37.385,37.384,0.034,6600,{"date":884,"open":450,"high":504,"low":450,"close":504,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":504},"2026-05-20",0.175,0.47,29400,{"date":889,"open":523,"high":890,"low":891,"close":892,"change":549,"percent_change":581,"volume":893,"transactions":9,"vwap":892},"2026-05-19",37.195,37.12,37.175,4100,{"date":895,"open":423,"high":423,"low":459,"close":896,"change":897,"percent_change":779,"volume":898,"transactions":9,"vwap":896},"2026-05-18",37.275,-0.052,4000,{"date":900,"open":504,"high":603,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-15",37.315,37.327,-0.253,-0.67,41000,{"date":907,"open":908,"high":799,"low":709,"close":709,"change":909,"percent_change":604,"volume":910,"transactions":9,"vwap":709},"2026-05-14",37.63,0.045,7800,{"date":912,"open":851,"high":658,"low":835,"close":913,"change":914,"percent_change":379,"volume":848,"transactions":9,"vwap":913},"2026-05-13",37.535,-0.025,{"date":916,"open":917,"high":918,"low":919,"close":708,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":708},"2026-05-12",37.579,37.586,37.541,-0.145,-0.38,1300,{"date":924,"open":925,"high":925,"low":783,"close":926,"change":927,"percent_change":928,"volume":856,"transactions":9,"vwap":926},"2026-05-11",37.74,37.705,-0.024,-0.06,{"date":930,"open":931,"high":932,"low":783,"close":933,"change":934,"percent_change":720,"volume":935,"transactions":9,"vwap":933},"2026-05-08",37.73,37.775,37.729,0.038,6700,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":352,"volume":868,"transactions":9,"vwap":940},"2026-05-07",37.82,37.671,37.691,-0.049,{"date":943,"open":783,"high":944,"low":782,"close":925,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":925},"2026-05-06",37.75,0.16,0.43,25500,{"date":949,"open":658,"high":716,"low":658,"close":709,"change":308,"percent_change":620,"volume":950,"transactions":9,"vwap":709},"2026-05-05",28300,{"date":952,"open":732,"high":732,"low":546,"close":835,"change":298,"percent_change":953,"volume":954,"transactions":9,"vwap":835},"2026-05-04",-0.29,9200,{"date":956,"open":732,"high":782,"low":732,"close":957,"change":958,"percent_change":959,"volume":848,"transactions":9,"vwap":957},"2026-05-01",37.62,-0.119,-0.32,{"date":961,"open":763,"high":763,"low":783,"close":962,"change":963,"percent_change":-6,"volume":964,"transactions":9,"vwap":962},"2026-04-30",37.739,-0.001,17900,{"date":966,"open":967,"high":967,"low":968,"close":925,"change":22,"percent_change":969,"volume":970,"transactions":9,"vwap":925},"2026-04-29",37.84,37.735,-0.42,21600,{"date":972,"open":973,"high":974,"low":744,"close":750,"change":396,"percent_change":779,"volume":975,"transactions":9,"vwap":750},"2026-04-28",37.875,37.905,8300,{"date":977,"open":978,"high":978,"low":755,"close":979,"change":980,"percent_change":981,"volume":868,"transactions":9,"vwap":979},"2026-04-27",37.99,37.955,-0.007,-0.02,{"date":983,"open":739,"high":978,"low":739,"close":984,"change":815,"percent_change":361,"volume":985,"transactions":9,"vwap":984},"2026-04-24",37.962,7500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":549,"volume":993,"transactions":9,"vwap":991},"2026-04-23",38,38.029999,37.93,37.952,-0.038,4600,{"date":995,"open":996,"high":996,"low":978,"close":978,"change":981,"percent_change":351,"volume":997,"transactions":9,"vwap":978},"2026-04-22",38.035,3400,{"date":999,"open":1000,"high":1001,"low":750,"close":1002,"change":323,"percent_change":827,"volume":1003,"transactions":9,"vwap":1002},"2026-04-21",38.040001,38.060001,38.0099983,16800,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":424,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",38.07,38.107,38.099998,-0.015,7300,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":759,"percent_change":287,"volume":844,"transactions":9,"vwap":1015},"2026-04-17",38.09,38.13,38.115,{"date":1017,"open":1018,"high":1002,"low":988,"close":1018,"change":1009,"percent_change":424,"volume":1019,"transactions":9,"vwap":1018},"2026-04-16",38.0050011,4400,{"date":1021,"open":988,"high":1022,"low":1023,"close":1022,"change":981,"percent_change":351,"volume":1024,"transactions":9,"vwap":1022},"2026-04-15",38.02,37.98,53300,{"date":1026,"open":1027,"high":1008,"low":1027,"close":1000,"change":1028,"percent_change":287,"volume":985,"transactions":9,"vwap":1000},"2026-04-14",37.96,0.109,{"date":1030,"open":1031,"high":1032,"low":744,"close":1033,"change":1034,"percent_change":604,"volume":1035,"transactions":9,"vwap":1033},"2026-04-13",37.91,37.945,37.931,0.046,31700,{"date":1037,"open":750,"high":1031,"low":757,"close":1038,"change":208,"percent_change":190,"volume":1039,"transactions":9,"vwap":1038},"2026-04-10",37.885,800,{"date":1041,"open":745,"high":979,"low":749,"close":990,"change":524,"percent_change":525,"volume":1042,"transactions":9,"vwap":990},"2026-04-09",3700,{"date":1044,"open":1027,"high":978,"low":1045,"close":1045,"change":507,"percent_change":470,"volume":876,"transactions":9,"vwap":1045},"2026-04-08",37.915,{"date":1047,"open":944,"high":788,"low":1048,"close":788,"change":525,"percent_change":759,"volume":1049,"transactions":9,"vwap":788},"2026-04-07",37.69,4200,{"date":1051,"open":944,"high":1052,"low":931,"close":763,"change":981,"percent_change":351,"volume":1053,"transactions":9,"vwap":763},"2026-04-06",37.78,4500,{"date":1055,"open":804,"high":740,"low":804,"close":1052,"change":1056,"percent_change":1057,"volume":1019,"transactions":9,"vwap":1052},"2026-04-02",0.055,0.15,{"date":1059,"open":783,"high":931,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":935,"transactions":9,"vwap":1061},"2026-04-01",37.695,37.725,-0.163,-0.43,{"date":1065,"open":744,"high":750,"low":1066,"close":1067,"change":1068,"percent_change":151,"volume":985,"transactions":9,"vwap":1067},"2026-03-31",37.85,37.888,0.133,{"date":1070,"open":1071,"high":1071,"low":931,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-30",37.772,37.755,0.155,0.41,7600,{"date":1077,"open":546,"high":724,"low":546,"close":724,"change":928,"percent_change":22,"volume":1078,"transactions":9,"vwap":724},"2026-03-27",11200,{"date":1080,"open":925,"high":763,"low":1081,"close":771,"change":397,"percent_change":852,"volume":1082,"transactions":9,"vwap":771},"2026-03-26",37.635,18200,{"date":1084,"open":764,"high":764,"low":788,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-25",37.81,0.138,0.37,5200,{"date":1090,"open":771,"high":931,"low":1091,"close":1092,"change":379,"percent_change":461,"volume":1093,"transactions":9,"vwap":1092},"2026-03-24",37.659,37.672,48700,{"date":1095,"open":1048,"high":1096,"low":804,"close":1097,"change":1098,"percent_change":759,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",37.779,37.742,0.042,11400,{"date":1101,"open":1066,"high":1066,"low":783,"close":783,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":783},"2026-03-20",-0.206,-0.54,22300,{"date":1106,"open":1107,"high":745,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-19",37.851,37.906,-0.064,-0.17,2200,{"date":1113,"open":1006,"high":1006,"low":1114,"close":1114,"change":629,"percent_change":498,"volume":876,"transactions":9,"vwap":1114},"2026-03-18",37.97,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":674,"percent_change":514,"volume":1119,"transactions":9,"vwap":1118},"2026-03-17",38.12,38.095001,1700,{"date":1121,"open":988,"high":989,"low":978,"close":1002,"change":1122,"percent_change":369,"volume":1123,"transactions":9,"vwap":1002},"2026-03-16",0.105,30000,{"date":1125,"open":978,"high":978,"low":1126,"close":974,"change":208,"percent_change":190,"volume":1019,"transactions":9,"vwap":974},"2026-03-13",37.887,{"date":1128,"open":1129,"high":1129,"low":755,"close":1130,"change":190,"percent_change":959,"volume":729,"transactions":9,"vwap":1130},"2026-03-12",38.049999,37.95,{"date":1132,"open":1133,"high":1133,"low":1006,"close":1006,"change":452,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1006},"2026-03-11",38.14,-0.55,3500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":298,"volume":1142,"transactions":9,"vwap":1140},"2026-03-10",38.31,38.36,38.28,-0.042,8200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":806,"percent_change":765,"volume":1149,"transactions":9,"vwap":1148},"2026-03-09",38.19,38.33,38.18,38.322,15000,{"date":1151,"open":1152,"high":1140,"low":1145,"close":1153,"change":1154,"percent_change":379,"volume":1155,"transactions":9,"vwap":1153},"2026-03-06",38.21,38.255,-0.028,12500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":921,"volume":910,"transactions":9,"vwap":1160},"2026-03-05",38.27,38.34,38.283,-0.147,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":351,"percent_change":352,"volume":1168,"transactions":9,"vwap":1167},"2026-03-04",38.42,38.46,38.402,38.43,4700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":914,"percent_change":928,"volume":1010,"transactions":9,"vwap":1174},"2026-03-03",38.4,38.5,38.38,38.48,{"date":1176,"open":1172,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":975,"transactions":9,"vwap":1179},"2026-03-02",38.53,38.494,38.505,-0.355,-0.91,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1185,"change":861,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-27",38.8,38.86,38.78,0.34,10700,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":106,"percent_change":945,"volume":1193,"transactions":9,"vwap":1192},"2026-02-26",38.67,38.73,5800,{"date":1195,"open":1191,"high":1196,"low":1197,"close":1191,"change":351,"percent_change":352,"volume":1111,"transactions":9,"vwap":1191},"2026-02-25",38.7,38.65,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":361,"percent_change":227,"volume":1203,"transactions":9,"vwap":1202},"2026-02-24",38.69,38.759,38.72,13300,{"date":1205,"open":1197,"high":1206,"low":1207,"close":1200,"change":308,"percent_change":765,"volume":1208,"transactions":9,"vwap":1200},"2026-02-23",38.71,38.647,9800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":981,"percent_change":351,"volume":898,"transactions":9,"vwap":1212},"2026-02-20",38.61,38.62,38.56,{"date":1215,"open":1211,"high":1197,"low":1216,"close":1217,"change":666,"percent_change":111,"volume":1218,"transactions":9,"vwap":1217},"2026-02-19",38.585,38.64,8900,{"date":1220,"open":1197,"high":1191,"low":1221,"close":1222,"change":1223,"percent_change":323,"volume":1019,"transactions":9,"vwap":1222},"2026-02-18",38.631,38.645,-0.035,{"date":1225,"open":1206,"high":1206,"low":1226,"close":1226,"change":111,"percent_change":416,"volume":1227,"transactions":9,"vwap":1226},"2026-02-17",38.68,26000,{"date":1229,"open":1212,"high":1200,"low":1216,"close":1200,"change":443,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1200},"2026-02-13",0.52,26400,{"date":1233,"open":1234,"high":1172,"low":1138,"close":1235,"change":1236,"percent_change":675,"volume":1237,"transactions":9,"vwap":1235},"2026-02-12",38.41,38.49,0.089,22000,{"date":1239,"open":1240,"high":1167,"low":1173,"close":1241,"change":1242,"percent_change":981,"volume":1243,"transactions":9,"vwap":1241},"2026-02-11",38.417,38.401,-0.009,9000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1234,"change":1248,"percent_change":514,"volume":1249,"transactions":9,"vwap":1234},"2026-02-10",38.44,38.398,0.084,11100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":758,"percent_change":759,"volume":893,"transactions":9,"vwap":1254},"2026-02-09",38.305,38.35,38.326,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":909,"percent_change":604,"volume":1260,"transactions":9,"vwap":1259},"2026-02-06",38.32,38.25,38.285,6000,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":308,"percent_change":765,"volume":1266,"transactions":9,"vwap":1265},"2026-02-05",38.22,38.245,38.24,1900,{"date":1268,"open":1269,"high":1270,"low":1014,"close":1269,"change":728,"percent_change":259,"volume":1271,"transactions":9,"vwap":1269},"2026-02-04",38.17,38.198,10600,{"date":1273,"open":1269,"high":1147,"low":1117,"close":1274,"change":981,"percent_change":351,"volume":1275,"transactions":9,"vwap":1274},"2026-02-03",38.15,10400,{"date":1277,"open":1278,"high":1278,"low":1269,"close":1269,"change":342,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2026-02-02",38.26,-0.73,20700,{"date":1282,"open":1246,"high":1283,"low":1246,"close":1284,"change":728,"percent_change":259,"volume":893,"transactions":9,"vwap":1284},"2026-01-30",38.47,38.45,{"date":1286,"open":1241,"high":1287,"low":1241,"close":1167,"change":111,"percent_change":416,"volume":796,"transactions":9,"vwap":1167},"2026-01-29",38.463,{"date":1289,"open":1165,"high":1172,"low":1234,"close":1246,"change":963,"percent_change":-6,"volume":1290,"transactions":9,"vwap":1246},"2026-01-28",87600,{"date":1292,"open":1174,"high":1174,"low":1293,"close":1294,"change":1242,"percent_change":981,"volume":1295,"transactions":9,"vwap":1294},"2026-01-27",38.411,38.441,14300,{"date":1297,"open":1167,"high":1165,"low":1164,"close":1284,"change":525,"percent_change":720,"volume":1298,"transactions":9,"vwap":1284},"2026-01-26",9400,{"date":1300,"open":1253,"high":1301,"low":1253,"close":1234,"change":1302,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1234},"2026-01-23",38.415,0,30100,{"date":1305,"open":1158,"high":1234,"low":1158,"close":1234,"change":861,"percent_change":1187,"volume":1306,"transactions":9,"vwap":1234},"2026-01-22",93300,{"date":1308,"open":1265,"high":1140,"low":1265,"close":1140,"change":719,"percent_change":720,"volume":1309,"transactions":9,"vwap":1140},"2026-01-21",79900,{"date":1311,"open":1140,"high":1140,"low":1312,"close":1313,"change":1314,"percent_change":533,"volume":868,"transactions":9,"vwap":1313},"2026-01-20",38.23,38.241,-0.099,{"date":1316,"open":1317,"high":1234,"low":1159,"close":1159,"change":1318,"percent_change":575,"volume":1319,"transactions":9,"vwap":1159},"2026-01-16",38.39,-0.085,12200,{"date":1321,"open":1322,"high":1322,"low":1164,"close":1323,"change":416,"percent_change":417,"volume":1324,"transactions":9,"vwap":1323},"2026-01-15",38.468,38.425,19000,{"date":1326,"open":1167,"high":1283,"low":1327,"close":1328,"change":1329,"percent_change":443,"volume":1330,"transactions":9,"vwap":1328},"2026-01-14",38.395,38.455,0.075,9100,{"date":1332,"open":1234,"high":1234,"low":1253,"close":1173,"change":1302,"percent_change":1302,"volume":1333,"transactions":9,"vwap":1173},"2026-01-13",3200,{"date":1335,"open":1139,"high":1171,"low":1253,"close":1173,"change":1336,"percent_change":361,"volume":1193,"transactions":9,"vwap":1173},"2026-01-12",0.011,{"date":1338,"open":1253,"high":1317,"low":1252,"close":1339,"change":1340,"percent_change":121,"volume":1341,"transactions":9,"vwap":1339},"2026-01-09",38.369,0.095,88600,{"date":1343,"open":1140,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":397,"volume":1348,"transactions":9,"vwap":1346},"2026-01-08",38.288,38.267,38.274,-0.056,2400,{"date":1350,"open":1253,"high":1351,"low":1352,"close":1146,"change":1353,"percent_change":682,"volume":1354,"transactions":9,"vwap":1146},"2026-01-07",38.37,38.3,0.035,12000,{"date":1356,"open":1138,"high":1138,"low":1258,"close":1357,"change":814,"percent_change":815,"volume":1358,"transactions":9,"vwap":1357},"2026-01-06",38.295,13900,{"date":1360,"open":1361,"high":1352,"low":1362,"close":1363,"change":1353,"percent_change":682,"volume":1364,"transactions":9,"vwap":1363},"2026-01-05",38.252,38.251,38.29,6200,{"date":1366,"open":1146,"high":1351,"low":1258,"close":1153,"change":1353,"percent_change":682,"volume":1367,"transactions":9,"vwap":1153},"2026-01-02",13600,{"date":1369,"open":1257,"high":1146,"low":1263,"close":1263,"change":1370,"percent_change":659,"volume":1371,"transactions":9,"vwap":1263},"2025-12-31",-0.135,26200,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":111,"volume":1364,"transactions":9,"vwap":1376},"2025-12-30",38.315,38.365,38.355,-0.004,{"date":1379,"open":1148,"high":1380,"low":1148,"close":1380,"change":881,"percent_change":682,"volume":975,"transactions":9,"vwap":1380},"2025-12-29",38.359,{"date":1382,"open":1257,"high":1383,"low":1257,"close":1384,"change":814,"percent_change":815,"volume":862,"transactions":9,"vwap":1384},"2025-12-26",38.346,38.325,{"date":1386,"open":1352,"high":1387,"low":1258,"close":1257,"change":867,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1257},"2025-12-24",38.348,0.21,13700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":727,"percent_change":728,"volume":1099,"transactions":9,"vwap":1393},"2025-12-23",38.16,38.238,{"date":1395,"open":1263,"high":1312,"low":1396,"close":1312,"change":111,"percent_change":416,"volume":1227,"transactions":9,"vwap":1312},"2025-12-22",38.2,{"date":1398,"open":1265,"high":1158,"low":1152,"close":1265,"change":361,"percent_change":227,"volume":853,"transactions":9,"vwap":1265},"2025-12-19",{"date":1400,"open":1258,"high":1278,"low":1152,"close":1152,"change":728,"percent_change":259,"volume":1401,"transactions":9,"vwap":1152},"2025-12-18",6900,{"date":1403,"open":1145,"high":1145,"low":1392,"close":1145,"change":397,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1145},"2025-12-17",-0.39,24000,{"date":1407,"open":1146,"high":1351,"low":1152,"close":1159,"change":928,"percent_change":22,"volume":752,"transactions":9,"vwap":1159},"2025-12-16",{"date":1409,"open":1159,"high":1164,"low":1257,"close":1171,"change":861,"percent_change":1187,"volume":1341,"transactions":9,"vwap":1171},"2025-12-15",{"date":1411,"open":1258,"high":1412,"low":1258,"close":1158,"change":549,"percent_change":533,"volume":1413,"transactions":9,"vwap":1158},"2025-12-12",38.388,20000,{"date":1415,"open":1246,"high":1165,"low":1139,"close":1351,"change":308,"percent_change":765,"volume":1416,"transactions":9,"vwap":1351},"2025-12-11",43200,{"date":1418,"open":1265,"high":1253,"low":1117,"close":1352,"change":308,"percent_change":765,"volume":1419,"transactions":9,"vwap":1352},"2025-12-10",23800,{"date":1421,"open":1422,"high":1159,"low":1312,"close":1312,"change":396,"percent_change":779,"volume":1423,"transactions":9,"vwap":1312},"2025-12-09",38.331,8700,{"date":1425,"open":1159,"high":1159,"low":1153,"close":1259,"change":406,"percent_change":581,"volume":1426,"transactions":9,"vwap":1259},"2025-12-08",10500,{"date":1428,"open":1171,"high":1171,"low":1253,"close":1317,"change":424,"percent_change":549,"volume":1249,"transactions":9,"vwap":1317},"2025-12-05",{"date":1430,"open":1284,"high":1284,"low":1247,"close":1167,"change":351,"percent_change":352,"volume":1431,"transactions":9,"vwap":1167},"2025-12-04",16200,{"date":1433,"open":1246,"high":1174,"low":1166,"close":1174,"change":759,"percent_change":287,"volume":1075,"transactions":9,"vwap":1174},"2025-12-03",{"date":1435,"open":1246,"high":1246,"low":1140,"close":1351,"change":1436,"percent_change":682,"volume":1437,"transactions":9,"vwap":1351},"2025-12-02",0.033,27200,{"date":1439,"open":1284,"high":1284,"low":1146,"close":1440,"change":1441,"percent_change":1442,"volume":856,"transactions":9,"vwap":1440},"2025-12-01",38.337,-0.414,-1.07,{"date":1444,"open":1186,"high":1186,"low":1445,"close":1446,"change":1447,"percent_change":397,"volume":985,"transactions":9,"vwap":1446},"2025-11-28",38.739,38.751,-0.059,{"date":1449,"open":1450,"high":1451,"low":1206,"close":1451,"change":1452,"percent_change":861,"volume":1453,"transactions":9,"vwap":1451},"2025-11-26",38.74,38.81,0.051,25600,{"date":1455,"open":1196,"high":1456,"low":1196,"close":1201,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1201},"2025-11-25",38.77,0.104,0.27,37200,{"date":1461,"open":1197,"high":1226,"low":1462,"close":1463,"change":1464,"percent_change":765,"volume":1465,"transactions":9,"vwap":1463},"2025-11-24",38.609,38.655,0.069,39900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":121,"volume":1473,"transactions":9,"vwap":1471},"2025-11-21",38.57,38.599,38.51,38.586,0.096,17700,{"date":1475,"open":1470,"high":1476,"low":1477,"close":1235,"change":1478,"percent_change":106,"volume":1479,"transactions":9,"vwap":1235},"2025-11-20",38.539,38.486,0.025,8600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":666,"percent_change":111,"volume":1142,"transactions":9,"vwap":1484},"2025-11-19",38.52,38.457,38.465,{"date":1486,"open":1172,"high":1179,"low":1487,"close":1283,"change":815,"percent_change":361,"volume":893,"transactions":9,"vwap":1283},"2025-11-18",38.442,{"date":1489,"open":1490,"high":1165,"low":1284,"close":1165,"change":728,"percent_change":259,"volume":1491,"transactions":9,"vwap":1165},"2025-11-17",38.456,1800,{"date":1493,"open":1494,"high":1494,"low":1234,"close":1246,"change":351,"percent_change":352,"volume":947,"transactions":9,"vwap":1246},"2025-11-14",38.55,{"date":1496,"open":1177,"high":1191,"low":1497,"close":1235,"change":417,"percent_change":452,"volume":1498,"transactions":9,"vwap":1235},"2025-11-13",38.479,15600,{"date":1500,"open":1213,"high":1501,"low":1213,"close":1468,"change":981,"percent_change":351,"volume":1423,"transactions":9,"vwap":1468},"2025-11-12",38.63,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1504,"change":308,"percent_change":765,"volume":1111,"transactions":9,"vwap":1504},"2025-11-11",38.59,38.6,{"date":1507,"open":1470,"high":1508,"low":1172,"close":1482,"change":1302,"percent_change":1302,"volume":773,"transactions":9,"vwap":1482},"2025-11-10",38.54,{"date":1510,"open":1494,"high":1511,"low":1470,"close":1482,"change":424,"percent_change":549,"volume":1512,"transactions":9,"vwap":1482},"2025-11-07",38.598,25900,{"date":1514,"open":1468,"high":1211,"low":1283,"close":1213,"change":620,"percent_change":1515,"volume":1498,"transactions":9,"vwap":1213},"2025-11-06",0.5,{"date":1517,"open":1165,"high":1165,"low":1159,"close":1351,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1351},"2025-11-05",-0.194,-0.5,12100,{"date":1522,"open":1468,"high":1505,"low":1523,"close":1524,"change":1525,"percent_change":620,"volume":1088,"transactions":9,"vwap":1524},"2025-11-04",38.554,38.564,0.074,{"date":1527,"open":1177,"high":1494,"low":1317,"close":1235,"change":827,"percent_change":388,"volume":1528,"transactions":9,"vwap":1235},"2025-11-03",14100,{"date":1530,"open":1531,"high":1531,"low":1202,"close":1192,"change":424,"percent_change":549,"volume":1532,"transactions":9,"vwap":1192},"2025-10-31",38.781,14900,{"date":1534,"open":1206,"high":1184,"low":1206,"close":1456,"change":352,"percent_change":498,"volume":1520,"transactions":9,"vwap":1456},"2025-10-30",{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":190,"percent_change":278,"volume":1019,"transactions":9,"vwap":1538},"2025-10-29",39.0089989,38.9,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":728,"percent_change":259,"volume":1271,"transactions":9,"vwap":1543},"2025-10-28",38.97,39.049999,39.02,{"date":1545,"open":1546,"high":1547,"low":1538,"close":1548,"change":106,"percent_change":1057,"volume":1075,"transactions":9,"vwap":1548},"2025-10-27",38.92,39.0099983,39,{"date":1550,"open":1551,"high":1551,"low":1546,"close":1552,"change":525,"percent_change":720,"volume":1075,"transactions":9,"vwap":1552},"2025-10-24",39.040001,38.94,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1538,"change":277,"percent_change":953,"volume":1558,"transactions":9,"vwap":1538},"2025-10-23",38.951,38.972,38.89,10900,{"date":1560,"open":1548,"high":1551,"low":1548,"close":1561,"change":666,"percent_change":111,"volume":1099,"transactions":9,"vwap":1561},"2025-10-22",39.014999,{"date":1563,"open":1564,"high":24,"low":1565,"close":1543,"change":682,"percent_change":675,"volume":1566,"transactions":9,"vwap":1543},"2025-10-21",39.029999,38.985,32500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":525,"percent_change":720,"volume":1266,"transactions":9,"vwap":1570},"2025-10-20",38.915,38.93,38.902,{"date":1573,"open":1538,"high":1538,"low":1451,"close":1557,"change":111,"percent_change":416,"volume":1574,"transactions":9,"vwap":1557},"2025-10-17",91100,{"date":1576,"open":1451,"high":1577,"low":1451,"close":1538,"change":479,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1538},"2025-10-16",38.95,0.36,14800,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":111,"percent_change":416,"volume":1243,"transactions":9,"vwap":1583},"2025-10-15",38.845,38.76,{"date":1585,"open":1202,"high":1586,"low":1206,"close":1456,"change":666,"percent_change":111,"volume":1587,"transactions":9,"vwap":1456},"2025-10-14",38.79,1500,{"date":1589,"open":1590,"high":1591,"low":1196,"close":1590,"change":1340,"percent_change":121,"volume":853,"transactions":9,"vwap":1590},"2025-10-13",38.775,38.85,{"date":1593,"open":1505,"high":1226,"low":1504,"close":1226,"change":1057,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1226},"2025-10-10",0.39,5600,{"date":1597,"open":1494,"high":1494,"low":1177,"close":1177,"change":416,"percent_change":417,"volume":796,"transactions":9,"vwap":1177},"2025-10-09",{"date":1599,"open":1212,"high":1600,"low":1213,"close":1213,"change":981,"percent_change":351,"volume":729,"transactions":9,"vwap":1213},"2025-10-08",38.635,{"date":1602,"open":1603,"high":1469,"low":1603,"close":1604,"change":720,"percent_change":1605,"volume":1423,"transactions":9,"vwap":1604},"2025-10-07",38.551,38.58,0.26,{"date":1607,"open":1508,"high":1608,"low":1174,"close":1174,"change":629,"percent_change":959,"volume":816,"transactions":9,"vwap":1174},"2025-10-06",38.66,{"date":1610,"open":1501,"high":1501,"low":1505,"close":1611,"change":524,"percent_change":525,"volume":1049,"transactions":9,"vwap":1611},"2025-10-03",38.605,{"date":1613,"open":1177,"high":1614,"low":1177,"close":1504,"change":361,"percent_change":227,"volume":746,"transactions":9,"vwap":1504},"2025-10-02",38.624,{"date":1616,"open":1617,"high":1617,"low":1177,"close":1213,"change":1618,"percent_change":342,"volume":1088,"transactions":9,"vwap":1213},"2025-10-01",38.618,-0.109,{"date":1620,"open":1621,"high":1622,"low":1608,"close":1623,"change":1624,"percent_change":351,"volume":1625,"transactions":9,"vwap":1623},"2025-09-30",38.75,38.768,38.669,-0.021,23500,{"date":1627,"open":1197,"high":1202,"low":1628,"close":1200,"change":604,"percent_change":508,"volume":1629,"transactions":9,"vwap":1200},"2025-09-29",38.593,16600,{"date":1631,"open":1501,"high":1191,"low":1468,"close":1468,"change":416,"percent_change":417,"volume":1075,"transactions":9,"vwap":1468},"2025-09-26",{"date":1633,"open":1504,"high":1211,"low":1494,"close":1505,"change":396,"percent_change":779,"volume":1634,"transactions":9,"vwap":1505},"2025-09-25",29600,{"date":1636,"open":1196,"high":1196,"low":1501,"close":1463,"change":1637,"percent_change":397,"volume":1638,"transactions":9,"vwap":1463},"2025-09-24",-0.058,70500,{"date":1640,"open":1641,"high":1642,"low":1197,"close":1643,"change":821,"percent_change":675,"volume":1644,"transactions":9,"vwap":1643},"2025-09-23",38.656,38.728,38.713,16400,{"date":1646,"open":1206,"high":1206,"low":1211,"close":1647,"change":1318,"percent_change":575,"volume":1648,"transactions":9,"vwap":1647},"2025-09-22",38.625,752000,{"date":1650,"open":1651,"high":1206,"low":1212,"close":1206,"change":361,"percent_change":227,"volume":1652,"transactions":9,"vwap":1206},"2025-09-19",38.696,13100,{"date":1654,"open":1226,"high":1202,"low":1226,"close":1226,"change":1655,"percent_change":1404,"volume":844,"transactions":9,"vwap":1226},"2025-09-18",-0.152,{"date":1657,"open":1570,"high":1577,"low":1658,"close":1658,"change":416,"percent_change":417,"volume":828,"transactions":9,"vwap":1658},"2025-09-17",38.832,{"date":1660,"open":1591,"high":1661,"low":1591,"close":1662,"change":1663,"percent_change":424,"volume":1664,"transactions":9,"vwap":1662},"2025-09-16",38.895,38.862,-0.016,22700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":287,"volume":1672,"transactions":9,"vwap":1670},"2025-09-15",38.87,38.88,38.82,38.878,0.113,422200,{"date":1674,"open":1206,"high":1675,"low":1206,"close":1675,"change":814,"percent_change":815,"volume":796,"transactions":9,"vwap":1675},"2025-09-12",38.765,{"date":1677,"open":1621,"high":1669,"low":1621,"close":1583,"change":909,"percent_change":604,"volume":1678,"transactions":9,"vwap":1583},"2025-09-11",31300,{"date":1680,"open":1196,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":765,"volume":705,"transactions":9,"vwap":1683},"2025-09-10",38.735,38.673,38.715,0.071,{"date":1686,"open":1192,"high":1621,"low":1501,"close":1687,"change":1688,"percent_change":575,"volume":1203,"transactions":9,"vwap":1687},"2025-09-09",38.644,-0.086,{"date":1690,"open":1608,"high":1192,"low":1222,"close":1192,"change":443,"percent_change":1230,"volume":1691,"transactions":9,"vwap":1192},"2025-09-08",967300,{"date":1693,"open":1604,"high":1611,"low":1283,"close":1177,"change":1694,"percent_change":1594,"volume":1695,"transactions":9,"vwap":1177},"2025-09-05",0.148,58200,{"date":1697,"open":1698,"high":1699,"low":1138,"close":1699,"change":1700,"percent_change":141,"volume":1701,"transactions":9,"vwap":1699},"2025-09-04",38.336,38.382,0.122,13400,{"date":1703,"open":1392,"high":1278,"low":1392,"close":1278,"change":1704,"percent_change":886,"volume":1705,"transactions":9,"vwap":1278},"2025-09-03",0.178,33200,{"date":1707,"open":1708,"high":1709,"low":1001,"close":1710,"change":533,"percent_change":332,"volume":1711,"transactions":9,"vwap":1710},"2025-09-02",38.080002,38.105,38.082001,6500,{"date":1713,"open":1173,"high":1173,"low":1257,"close":1714,"change":992,"percent_change":549,"volume":816,"transactions":9,"vwap":1714},"2025-08-29",38.342,{"date":1716,"open":1146,"high":1171,"low":1138,"close":1173,"change":525,"percent_change":720,"volume":1520,"transactions":9,"vwap":1173},"2025-08-28",{"date":1718,"open":1258,"high":1139,"low":1265,"close":1159,"change":227,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1159},"2025-08-27",{"date":1720,"open":1158,"high":1158,"low":1721,"close":1278,"change":981,"percent_change":351,"volume":1722,"transactions":9,"vwap":1278},"2025-08-26",38.201,9900,{"date":1724,"open":1258,"high":1140,"low":1147,"close":1140,"change":1725,"percent_change":728,"volume":1726,"transactions":9,"vwap":1140},"2025-08-25",0.007,7000,{"date":1728,"open":1392,"high":1140,"low":1392,"close":1729,"change":1730,"percent_change":1731,"volume":1664,"transactions":9,"vwap":1729},"2025-08-22",38.273,0.193,0.51,{"date":1733,"open":1269,"high":1269,"low":1022,"close":1708,"change":1734,"percent_change":1110,"volume":1275,"transactions":9,"vwap":1708},"2025-08-21",-0.065,{"date":1736,"open":1117,"high":1737,"low":1738,"close":1739,"change":728,"percent_change":259,"volume":1740,"transactions":9,"vwap":1739},"2025-08-20",38.177,38.114,38.145,7700,{"date":1742,"open":1743,"high":1014,"low":989,"close":1744,"change":1056,"percent_change":479,"volume":1745,"transactions":9,"vwap":1744},"2025-08-19",38.11,38.125,18500,{"date":1747,"open":1014,"high":1748,"low":1129,"close":1006,"change":981,"percent_change":351,"volume":1423,"transactions":9,"vwap":1006},"2025-08-18",38.137,{"date":1750,"open":1392,"high":1392,"low":1001,"close":1013,"change":928,"percent_change":22,"volume":1354,"transactions":9,"vwap":1013},"2025-08-15",{"date":1752,"open":1258,"high":1258,"low":1129,"close":1274,"change":1753,"percent_change":959,"volume":1754,"transactions":9,"vwap":1274},"2025-08-14",-0.121,135500,{"date":1756,"open":1258,"high":1352,"low":1258,"close":1757,"change":1758,"percent_change":1074,"volume":1759,"transactions":9,"vwap":1757},"2025-08-13",38.271,0.156,13500,{"date":1761,"open":1743,"high":1014,"low":1708,"close":1015,"change":1009,"percent_change":424,"volume":801,"transactions":9,"vwap":1015},"2025-08-12",{"date":1763,"open":1274,"high":1269,"low":1117,"close":1014,"change":1764,"percent_change":620,"volume":1765,"transactions":9,"vwap":1014},"2025-08-11",0.072,273000,{"date":1767,"open":1008,"high":1008,"low":1768,"close":1769,"change":1161,"percent_change":921,"volume":1770,"transactions":9,"vwap":1769},"2025-08-08",38.050999,38.057999,7100,{"date":1772,"open":1140,"high":1352,"low":1145,"close":1773,"change":1223,"percent_change":323,"volume":1770,"transactions":9,"vwap":1773},"2025-08-07",38.205,{"date":1775,"open":1363,"high":1363,"low":1776,"close":1265,"change":396,"percent_change":779,"volume":1777,"transactions":9,"vwap":1265},"2025-08-06",38.182,8100,{"date":1779,"open":1158,"high":1780,"low":1158,"close":1357,"change":1478,"percent_change":308,"volume":729,"transactions":9,"vwap":1357},"2025-08-05",38.333,{"date":1782,"open":1140,"high":1363,"low":1263,"close":1158,"change":1783,"percent_change":479,"volume":1784,"transactions":9,"vwap":1158},"2025-08-04",0.052,53200,{"date":1786,"open":1133,"high":1787,"low":787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-08-01",38.218,0.222,0.58,29200,{"date":1792,"open":1022,"high":1008,"low":978,"close":1793,"change":1794,"percent_change":416,"volume":1795,"transactions":9,"vwap":1793},"2025-07-31",37.996,-0.011,476600,{"date":1797,"open":1798,"high":1013,"low":1799,"close":1800,"change":1801,"percent_change":659,"volume":1260,"transactions":9,"vwap":1800},"2025-07-30",38.047001,37.977,38.007,-0.133,{"date":1803,"open":1804,"high":1133,"low":1805,"close":1133,"change":1806,"percent_change":1807,"volume":1726,"transactions":9,"vwap":1133},"2025-07-29",38.092999,38.055,0.211,0.56,{"date":1809,"open":1810,"high":1032,"low":788,"close":1811,"change":1812,"percent_change":22,"volume":1367,"transactions":9,"vwap":1811},"2025-07-28",37.902,37.929,-0.061,{"date":1814,"open":745,"high":978,"low":1066,"close":978,"change":227,"percent_change":1388,"volume":1815,"transactions":9,"vwap":978},"2025-07-25",82600,{"date":1817,"open":749,"high":1114,"low":757,"close":1031,"change":351,"percent_change":352,"volume":1818,"transactions":9,"vwap":1031},"2025-07-24",14400,{"date":1820,"open":988,"high":1022,"low":990,"close":1027,"change":549,"percent_change":533,"volume":1821,"transactions":9,"vwap":1027},"2025-07-23",17800,{"date":1823,"open":1002,"high":1824,"low":1002,"close":1001,"change":861,"percent_change":1187,"volume":796,"transactions":9,"vwap":1001},"2025-07-22",38.068001,{"date":1826,"open":1023,"high":1002,"low":1066,"close":990,"change":1827,"percent_change":369,"volume":1828,"transactions":9,"vwap":990},"2025-07-21",0.107,35700,{"date":1830,"open":938,"high":749,"low":938,"close":1831,"change":1832,"percent_change":121,"volume":985,"transactions":9,"vwap":1831},"2025-07-18",37.823,0.093,{"date":1834,"open":1835,"high":788,"low":787,"close":931,"change":815,"percent_change":361,"volume":1243,"transactions":9,"vwap":931},"2025-07-17",37.77,{"date":1837,"open":783,"high":944,"low":799,"close":787,"change":682,"percent_change":269,"volume":1838,"transactions":9,"vwap":787},"2025-07-16",20100,{"date":1840,"open":1066,"high":739,"low":908,"close":908,"change":397,"percent_change":852,"volume":1841,"transactions":9,"vwap":908},"2025-07-15",21300,{"date":1843,"open":788,"high":788,"low":925,"close":1052,"change":111,"percent_change":416,"volume":1275,"transactions":9,"vwap":1052},"2025-07-14",{"date":1845,"open":744,"high":744,"low":931,"close":740,"change":1846,"percent_change":1519,"volume":1847,"transactions":9,"vwap":740},"2025-07-11",-0.191,92700,{"date":1849,"open":1130,"high":1850,"low":745,"close":1851,"change":1852,"percent_change":106,"volume":1853,"transactions":9,"vwap":1851},"2025-07-10",37.995,37.981,0.021,19700,{"date":1855,"open":744,"high":1850,"low":744,"close":1027,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1027},"2025-07-09",0.165,0.44,292100,{"date":1860,"open":1835,"high":1861,"low":944,"close":1861,"change":1734,"percent_change":1110,"volume":1053,"transactions":9,"vwap":1861},"2025-07-08",37.795,{"date":1863,"open":1031,"high":1031,"low":740,"close":756,"change":352,"percent_change":630,"volume":1426,"transactions":9,"vwap":756},"2025-07-07",{"date":1865,"open":978,"high":978,"low":1130,"close":978,"change":298,"percent_change":953,"volume":1866,"transactions":9,"vwap":978},"2025-07-03",51900,{"date":1868,"open":1000,"high":1008,"low":988,"close":1008,"change":815,"percent_change":361,"volume":1231,"transactions":9,"vwap":1008},"2025-07-02",{"date":1870,"open":1274,"high":1274,"low":1001,"close":1013,"change":298,"percent_change":953,"volume":1405,"transactions":9,"vwap":1013},"2025-07-01",{"date":1872,"open":1274,"high":1152,"low":1000,"close":1396,"change":308,"percent_change":765,"volume":1873,"transactions":9,"vwap":1396},"2025-06-30",24300,{"date":1875,"open":1008,"high":1396,"low":1129,"close":1014,"change":417,"percent_change":452,"volume":1876,"transactions":9,"vwap":1014},"2025-06-27",64400,{"date":1878,"open":1743,"high":1258,"low":1118,"close":1152,"change":1057,"percent_change":1594,"volume":1879,"transactions":9,"vwap":1152},"2025-06-26",31000,{"date":1881,"open":989,"high":1008,"low":1023,"close":1001,"change":980,"percent_change":981,"volume":1882,"transactions":9,"vwap":1001},"2025-06-25",528000,{"date":1884,"open":1031,"high":1885,"low":1031,"close":1885,"change":1886,"percent_change":121,"volume":1887,"transactions":9,"vwap":1885},"2025-06-24",38.067001,0.094,29700,{"date":1889,"open":973,"high":1890,"low":1066,"close":1891,"change":1730,"percent_change":1731,"volume":1892,"transactions":9,"vwap":1891},"2025-06-23",37.985,37.973,283900,{"date":1894,"open":763,"high":1895,"low":793,"close":1052,"change":416,"percent_change":417,"volume":1896,"transactions":9,"vwap":1052},"2025-06-20",37.829,70700,{"date":1898,"open":788,"high":739,"low":783,"close":1085,"change":308,"percent_change":620,"volume":1899,"transactions":9,"vwap":1085},"2025-06-18",1512000,{"date":1901,"open":740,"high":740,"low":799,"close":925,"change":666,"percent_change":111,"volume":1902,"transactions":9,"vwap":925},"2025-06-17",120900,{"date":1904,"open":944,"high":740,"low":931,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-06-16",37.745,-2.0436,-5.14,5300,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1911},"2024-10-25",39.7886,{"date":1913,"open":1911,"high":1911,"low":1911,"close":1911,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1911},"2024-10-24",{"date":1915,"open":1911,"high":1911,"low":1911,"close":1911,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1911},"2024-10-23",{"date":1917,"open":1911,"high":1911,"low":1911,"close":1911,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1911},"2024-10-22",{"date":1919,"open":1911,"high":1911,"low":1911,"close":1911,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1911},"2024-10-21",{"date":1921,"open":1911,"high":1911,"low":1911,"close":1911,"change":1302,"percent_change":1302,"volume":1302,"transactions":9,"vwap":1911},"2024-10-18",{"date":1923,"open":1924,"high":1911,"low":1924,"close":1911,"change":1925,"percent_change":1057,"volume":1926,"transactions":9,"vwap":1911},"2024-10-17",39.7003,0.0605,374,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2024-10-16",39.63,39.81,39.4625,39.7281,0.4207,1.07,1601,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2024-10-15",39.69,39.3074,-0.3826,-0.96,2768,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1938,"change":675,"percent_change":1789,"volume":1947,"transactions":9,"vwap":1938},"2024-10-14",39.485,39.8,799,{"date":1949,"open":1547,"high":1950,"low":1547,"close":1951,"change":1952,"percent_change":37,"volume":1953,"transactions":9,"vwap":1951},"2024-10-11",39.59,39.46,0.2869,1110,{"date":1955,"open":175,"high":175,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2024-10-10",39.011101,39.1731,-0.3169,-0.8,3053,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1857,"percent_change":116,"volume":910,"transactions":9,"vwap":1965},"2024-10-09",39.22,39.71,39.49,{"date":1967,"open":1548,"high":1542,"low":1451,"close":1542,"change":604,"percent_change":508,"volume":1260,"transactions":9,"vwap":1542},"2024-10-08",{"date":1969,"open":1192,"high":1548,"low":1196,"close":1570,"change":1141,"percent_change":298,"volume":1970,"transactions":9,"vwap":1570},"2024-10-07",4300,{"date":1972,"open":1185,"high":1556,"low":1172,"close":1556,"change":1973,"percent_change":1974,"volume":856,"transactions":9,"vwap":1556},"2024-10-04",0.312,0.81,{"date":1976,"open":1608,"high":1608,"low":1608,"close":1608,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1608},"2024-10-03",-0.178,-0.46,300,{"date":1981,"open":1982,"high":1667,"low":1982,"close":1983,"change":800,"percent_change":361,"volume":1587,"transactions":9,"vwap":1983},"2024-10-02",38.815,38.838,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":659,"volume":1135,"transactions":9,"vwap":1988},"2024-10-01",39.21,39.5,38.825,-0.136,{"date":1991,"open":1992,"high":1992,"low":1667,"close":1993,"change":1340,"percent_change":269,"volume":1994,"transactions":9,"vwap":1993},"2024-09-30",38.98,38.961,3800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":827,"volume":729,"transactions":9,"vwap":2000},"2024-09-27",39.060001,39.13,38.745,38.866,-0.094,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2024-09-26",38.96,0.443,1.15,200,{"date":2009,"open":1683,"high":1683,"low":2010,"close":2010,"change":2011,"percent_change":581,"volume":1979,"transactions":9,"vwap":2010},"2024-09-25",38.517,-0.106,{"date":2013,"open":1482,"high":2014,"low":1482,"close":2014,"change":2015,"percent_change":2016,"volume":1979,"transactions":9,"vwap":2014},"2024-09-24",38.623,0.273,0.71,{"date":2018,"open":1263,"high":1253,"low":1263,"close":1253,"change":470,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1253},"2024-09-23",0.79,600,{"date":2022,"open":1392,"high":1258,"low":1129,"close":1129,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1129},"2024-09-20",-0.387,-1.01,900,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":560,"transactions":9,"vwap":2028},"2024-09-19",38.437,0.917,2.44,{"date":2032,"open":931,"high":931,"low":851,"close":851,"change":814,"percent_change":815,"volume":560,"transactions":9,"vwap":851},"2024-09-18",{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":560,"transactions":9,"vwap":2035},"2024-09-17",37.515,0.255,0.68,{"date":2039,"open":468,"high":468,"low":468,"close":468,"change":2040,"percent_change":1789,"volume":2041,"transactions":9,"vwap":468},"2024-09-16",0.216,500,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1039,"transactions":9,"vwap":2045},"2024-09-13",37.070999,37.043999,0.409,1.12,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":560,"transactions":9,"vwap":2050},"2024-09-12",36.635,0.462,1.28,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":886,"volume":560,"transactions":9,"vwap":2055},"2024-09-11",36.173,0.17,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":352,"volume":560,"transactions":9,"vwap":2059},"2024-09-10",36.0029984,-0.047,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":567,"percent_change":2064,"volume":560,"transactions":9,"vwap":2063},"2024-09-09",36.049999,1.18,{"date":2066,"open":176,"high":2067,"low":176,"close":2067,"change":533,"percent_change":2068,"volume":2007,"transactions":9,"vwap":2067},"2024-09-06",35.63,-0.72,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2024-09-05",36.38,35.89,-0.668,-1.83,400,{"date":180,"open":2077,"high":2078,"low":2077,"close":2078,"change":821,"percent_change":269,"volume":2007,"transactions":9,"vwap":2078},36.47,36.558]