[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBBI":3,"homepage-market-summary":26,"stock-historical-BBBI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBBI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BondBloxx BBB Rated 5-10 Year Corporate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.47,48.67,48.76,48.461,48.59,-0.12,-0.25,14980.222,0,52.74,48.32,11807.023062742222,3.4,675,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},20347,7426614.567351,-2.75,"2025-04-22",[178,181,189,199,206,215,226,236,247,257,267,276,285,294,304,311,318,329,340,350,358,367,378,387,395,404,415,423,432,442,450,459,469,478,486,494,505,513,520,529,538,548,554,562,571,579,586,593,602,611,615,623,632,642,652,662,670,678,687,694,699,705,712,718,725,732,740,749,756,762,771,779,787,793,801,807,813,819,825,833,840,848,854,862,868,874,879,883,889,894,899,905,910,914,919,924,928,935,938,942,946,952,959,962,966,969,973,978,981,988,992,998,1005,1012,1019,1026,1033,1040,1047,1052,1058,1064,1067,1072,1075,1080,1086,1091,1094,1097,1101,1107,1113,1120,1123,1127,1132,1138,1144,1151,1156,1160,1166,1174,1179,1183,1187,1193,1200,1206,1210,1216,1223,1229,1235,1242,1246,1252,1259,1267,1273,1281,1286,1294,1299,1307,1311,1315,1319,1326,1332,1337,1340,1344,1350,1354,1359,1364,1367,1371,1375,1379,1383,1389,1394,1398,1402,1405,1409,1413,1417,1420,1425,1430,1435,1440,1445,1448,1451,1454,1457,1462,1466,1471,1476,1481,1485,1489,1493,1496,1501,1506,1514,1519,1526,1530,1535,1539,1544,1547,1553,1559,1561,1565,1569,1572,1576,1581,1585,1590,1596,1599,1603,1609,1613,1618,1625,1628,1632,1635,1638,1642,1646,1650,1653,1656,1661,1667,1672,1675,1679,1682,1687,1691,1696,1703,1706,1709,1714,1718,1722,1726,1731,1736,1739,1742,1746,1750,1752,1756,1759,1761,1765,1768,1773,1776,1779,1782,1786,1791,1796,1798,1801,1805,1810,1813,1817,1821,1825,1831,1833,1837,1839,1842,1845,1847,1850,1853,1856,1858,1861,1865,1868,1873,1875,1878,1882,1884,1887,1891,1896,1900,1903,1907,1912,1915,1918,1923,1927,1930,1936,1938,1941,1944,1947,1950,1954,1957,1960,1965,1970,1974,1978,1983,1989,1992,1996,2001,2004,2007,2012,2017,2020,2024,2031,2035,2038,2042,2047,2051,2055,2058,2064,2068,2072,2077,2080,2085,2090,2092,2095,2097,2101,2105,2111],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},343,48.5645,{"date":182,"open":183,"high":13,"low":22,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",48.36,-0.125,-0.26,164070.2417,488,48.5654,{"date":190,"open":135,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",48.879,48.661,48.715,-0.045,-0.09,137047.4864,471,48.743,{"date":200,"open":201,"high":201,"low":202,"close":14,"change":20,"percent_change":20,"volume":203,"transactions":204,"vwap":205},"2026-09-29",48.8,48.651,22488.2721,348,48.7301,{"date":207,"open":201,"high":208,"low":209,"close":14,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",48.87,48.7,-0.32,-0.65,45634.9655,253,48.7959,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",49.04,49.12,48.93,49.08,0.08,0.16,103601.2271,441,49.0066,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",49.27,49.325,49,-0.28,-0.57,120366.0731,387,49.1517,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",49.68,49.6936,49.22,49.28,-0.49,-0.98,65983.4431,242,49.2887,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",49.77,49.8,49.71,0.015,0.03,52760.5401,725,49.7623,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":119,"volume":264,"transactions":265,"vwap":266},"2026-09-21",49.72,49.79,49.7094,49.755,0.125,70022.5471,134,49.7266,{"date":268,"open":269,"high":270,"low":271,"close":269,"change":272,"percent_change":210,"volume":273,"transactions":274,"vwap":275},"2026-09-18",49.63,49.65,49.5901,-0.16,35157.6411,635,49.6258,{"date":277,"open":249,"high":278,"low":279,"close":260,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",49.8199,49.7201,0.27,0.55,134535.7341,128,49.7556,{"date":286,"open":270,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",49.798,49.52,0.005,0.01,15670.8441,126,49.6958,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":109,"volume":301,"transactions":302,"vwap":303},"2026-09-15",49.511,49.55,49.4934,49.515,-0.005,22190.3214,189,49.5124,{"date":305,"open":306,"high":307,"low":306,"close":288,"change":194,"percent_change":195,"volume":308,"transactions":309,"vwap":310},"2026-09-14",49.5,49.66,27179.7271,261,49.5688,{"date":312,"open":260,"high":260,"low":313,"close":313,"change":314,"percent_change":272,"volume":315,"transactions":316,"vwap":317},"2026-09-11",49.565,-0.08,98072.1941,150,49.6947,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",49.73,49.7963,49.6252,49.645,-0.38,-0.76,14059.0271,120,49.7449,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",50.11,50.13,50.002,50.025,-0.095,-0.19,13059.7551,137,50.0486,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",50.29,50.0701,50.12,-0.0353,-0.07,11126.3501,81,50.138,{"date":351,"open":344,"high":352,"low":344,"close":353,"change":354,"percent_change":195,"volume":355,"transactions":356,"vwap":357},"2026-09-04",50.2399,50.1553,-0.0447,21702.8231,125,50.1659,{"date":359,"open":342,"high":342,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",50.18,50.2,0.0838,0.17,15937.8601,116,50.255,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",50.09,50.1399,50.0559,50.1162,0.0262,0.05,11107.4191,95,50.0909,{"date":379,"open":380,"high":380,"low":381,"close":369,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",50.245,50.0715,-0.4,-0.79,11926.4681,102,50.1562,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":314,"percent_change":272,"volume":392,"transactions":393,"vwap":394},"2026-08-31",50.55,50.4501,50.49,17963.8689,114,50.4803,{"date":396,"open":397,"high":397,"low":389,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",50.705,50.57,-0.17,-0.34,7972.2479,113,50.5823,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",50.73,50.76,50.6901,50.74,-0.03,-0.06,13942.0969,115,50.7304,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":410,"volume":421,"transactions":283,"vwap":422},"2026-08-26",50.69,50.77,50.6701,-0.0138,21202.2409,50.7269,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":49,"volume":429,"transactions":430,"vwap":431},"2026-08-25",50.7,50.7838,50.6505,0.2485,11894.4349,96,50.706,{"date":433,"open":389,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",50.58,50.5101,50.5353,0.0353,0.07,6969.301732,99,50.565,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":194,"percent_change":195,"volume":447,"transactions":448,"vwap":449},"2026-08-21",50.54,50.436,50.5,4854.9209,59,50.472,{"date":451,"open":389,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":402,"vwap":458},"2026-08-20",50.6,50.48,50.545,-0.1566,-0.31,16353.1575,50.5479,{"date":460,"open":406,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",50.795,50.6301,50.7016,0.1816,0.36,58799.1595,148,50.6717,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":253,"percent_change":104,"volume":475,"transactions":476,"vwap":477},"2026-08-18",50.43,50.53,50.39,50.52,11567.8332,156,50.4992,{"date":479,"open":480,"high":480,"low":481,"close":391,"change":482,"percent_change":231,"volume":483,"transactions":484,"vwap":485},"2026-08-17",50.59,50.46,-0.14,9936.5962,98,50.5318,{"date":487,"open":406,"high":406,"low":452,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",50.63,-0.1008,-0.2,51091.1684,184,50.6362,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",50.8,50.835,50.71,50.7308,0.1658,0.33,7770.4685,67,50.7724,{"date":506,"open":398,"high":507,"low":508,"close":441,"change":509,"percent_change":438,"volume":510,"transactions":511,"vwap":512},"2026-08-12",50.64,50.5362,0.035,11383.9285,117,50.5986,{"date":514,"open":474,"high":515,"low":474,"close":472,"change":516,"percent_change":517,"volume":518,"transactions":467,"vwap":519},"2026-08-11",50.5663,0.0492,0.1,22816.8955,50.5497,{"date":521,"open":444,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":393,"vwap":528},"2026-08-10",50.5763,50.4601,50.4808,-0.2292,-0.45,11787.9475,50.5348,{"date":530,"open":418,"high":531,"low":532,"close":498,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",50.7899,50.6563,0.114,0.23,8227.5425,110,50.6879,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":400,"volume":545,"transactions":546,"vwap":547},"2026-08-06",50.61,50.6826,50.56,50.596,-0.174,14170.8075,157,50.6105,{"date":549,"open":498,"high":496,"low":408,"close":418,"change":550,"percent_change":104,"volume":551,"transactions":552,"vwap":553},"2026-08-05",0.0316,10584.732719,177,50.7477,{"date":555,"open":452,"high":407,"low":452,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",50.7384,0.2434,0.48,28152.8415,103,50.7291,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":490,"volume":568,"transactions":569,"vwap":570},"2026-08-03",50.5625,50.4861,50.495,-0.1,15331.2025,79,50.5247,{"date":572,"open":444,"high":573,"low":574,"close":573,"change":575,"percent_change":399,"volume":576,"transactions":577,"vwap":578},"2026-07-31",50.595,50.485,-0.085,27486.4095,130,50.4998,{"date":580,"open":417,"high":581,"low":507,"close":582,"change":517,"percent_change":583,"volume":584,"transactions":413,"vwap":585},"2026-07-30",50.72,50.68,0.2,11225.0956,50.6944,{"date":587,"open":425,"high":588,"low":434,"close":434,"change":589,"percent_change":456,"volume":590,"transactions":591,"vwap":592},"2026-07-29",50.83,-0.158,11603.9546,139,50.6788,{"date":594,"open":581,"high":595,"low":498,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",50.82,50.738,0.0948,0.19,7403.9546,73,50.7545,{"date":603,"open":604,"high":605,"low":480,"close":606,"change":607,"percent_change":598,"volume":608,"transactions":609,"vwap":610},"2026-07-27",50.62,50.6655,50.6432,0.0982,11599.9546,101,50.6223,{"date":612,"open":398,"high":507,"low":474,"close":454,"change":253,"percent_change":104,"volume":613,"transactions":600,"vwap":614},"2026-07-24",8541.4786,50.5978,{"date":616,"open":444,"high":617,"low":618,"close":619,"change":620,"percent_change":210,"volume":621,"transactions":376,"vwap":622},"2026-07-23",50.5606,50.47,50.515,-0.1599,10576.1506,50.514,{"date":624,"open":625,"high":626,"low":507,"close":627,"change":628,"percent_change":336,"volume":629,"transactions":630,"vwap":631},"2026-07-22",50.7163,50.7418,50.6749,-0.0965,5383.1906,78,50.7105,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",50.85,50.75,50.7714,-0.1096,-0.22,5908.0136,87,50.79,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":231,"volume":649,"transactions":650,"vwap":651},"2026-07-20",50.9309,50.9699,50.875,50.881,-0.142,5198.2086,72,50.914,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":221,"volume":659,"transactions":660,"vwap":661},"2026-07-17",51.0218,51.0904,50.9901,51.023,0.043,10988.5006,100,50.981,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":482,"volume":668,"transactions":376,"vwap":669},"2026-07-16",50.89,51.0299,50.98,-0.0699,4481.9546,50.9686,{"date":671,"open":634,"high":672,"low":634,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":327,"vwap":677},"2026-07-15",51.09,51.0499,0.1749,0.34,10370.9546,51.0132,{"date":679,"open":664,"high":680,"low":681,"close":646,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",50.92,50.8105,0.145,0.29,10084.2156,92,50.8706,{"date":688,"open":689,"high":690,"low":498,"close":406,"change":691,"percent_change":382,"volume":692,"transactions":685,"vwap":693},"2026-07-13",50.87,50.895,-0.205,8607.9546,50.7917,{"date":695,"open":672,"high":672,"low":696,"close":697,"change":194,"percent_change":195,"volume":698,"transactions":9,"vwap":697},"2026-07-10",50.91,50.935,13400,{"date":700,"open":701,"high":702,"low":703,"close":666,"change":252,"percent_change":253,"volume":704,"transactions":9,"vwap":666},"2026-07-09",51.040001,51.105,50.951,19000,{"date":706,"open":707,"high":707,"low":634,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",51,50.965,-0.075,-0.15,102300,{"date":713,"open":714,"high":714,"low":715,"close":701,"change":185,"percent_change":716,"volume":717,"transactions":9,"vwap":701},"2026-07-07",51.43,51.0099983,-0.51,15300,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":221,"volume":724,"transactions":9,"vwap":722},"2026-07-06",51.52,51.2,51.3,0.041,27800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":221,"percent_change":222,"volume":731,"transactions":9,"vwap":730},"2026-07-02",51.22,51.28,51.191,51.259,14200,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",51.080002,51.24,51.179,-0.242,-0.47,30000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",51.55,51.569,51.412,51.421,-0.224,-0.43,19100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":509,"percent_change":438,"volume":755,"transactions":9,"vwap":754},"2026-06-29",51.61,51.66,51.54,51.645,9900,{"date":757,"open":758,"high":751,"low":759,"close":751,"change":760,"percent_change":222,"volume":761,"transactions":9,"vwap":751},"2026-06-26",51.554,51.53,0.085,7000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",51.56,51.565,51.491,51.525,0.057,0.11,21500,{"date":772,"open":773,"high":720,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",51.44,51.39,51.468,0.158,0.31,13500,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",51.19,51.355,51.31,0.09,0.18,32400,{"date":788,"open":789,"high":789,"low":790,"close":727,"change":17,"percent_change":791,"volume":792,"transactions":9,"vwap":727},"2026-06-22",51.25,51.15,-0.23,45000,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",51.46,51.315,51.34,0.132,0.26,30200,{"date":802,"open":803,"high":803,"low":721,"close":804,"change":805,"percent_change":526,"volume":806,"transactions":9,"vwap":804},"2026-06-17",51.49,51.208,-0.232,7500,{"date":808,"open":809,"high":810,"low":809,"close":773,"change":438,"percent_change":811,"volume":812,"transactions":9,"vwap":773},"2026-06-16",51.37,51.48,0.14,6500,{"date":814,"open":815,"high":815,"low":816,"close":809,"change":104,"percent_change":817,"volume":818,"transactions":9,"vwap":809},"2026-06-15",51.455,51.36,0.12,13800,{"date":820,"open":821,"high":822,"low":821,"close":783,"change":823,"percent_change":567,"volume":824,"transactions":9,"vwap":783},"2026-06-12",51.21,51.32,-0.05,3500,{"date":826,"open":827,"high":828,"low":829,"close":816,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":816},"2026-06-11",51.099998,51.38,51.030998,0.331,0.65,36600,{"date":834,"open":827,"high":835,"low":836,"close":837,"change":838,"percent_change":490,"volume":839,"transactions":9,"vwap":837},"2026-06-10",51.146,50.97,51.028999,-0.101,53800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":119,"volume":847,"transactions":9,"vwap":845},"2026-06-09",51.11,51.14,50.96,51.13,0.128,25000,{"date":849,"open":701,"high":850,"low":666,"close":851,"change":852,"percent_change":109,"volume":853,"transactions":9,"vwap":851},"2026-06-08",51.115,51.0019989,-0.003,12700,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-05",51.16,50.99,51.0050011,-0.285,-0.56,43700,{"date":863,"open":722,"high":816,"low":864,"close":865,"change":866,"percent_change":221,"volume":867,"transactions":9,"vwap":865},"2026-06-04",51.27,51.29,0.04,14500,{"date":869,"open":727,"high":870,"low":871,"close":789,"change":872,"percent_change":272,"volume":873,"transactions":9,"vwap":789},"2026-06-03",51.26,51.18,-0.081,59400,{"date":875,"open":714,"high":714,"low":864,"close":876,"change":877,"percent_change":411,"volume":878,"transactions":9,"vwap":876},"2026-06-02",51.331,-0.029,69000,{"date":880,"open":881,"high":816,"low":790,"close":816,"change":185,"percent_change":882,"volume":778,"transactions":9,"vwap":816},"2026-06-01",51.175,-0.5,{"date":884,"open":885,"high":886,"low":753,"close":887,"change":438,"percent_change":811,"volume":888,"transactions":9,"vwap":887},"2026-05-29",51.6,51.68,51.62,10200,{"date":890,"open":803,"high":891,"low":892,"close":742,"change":817,"percent_change":534,"volume":893,"transactions":9,"vwap":742},"2026-05-28",51.57,51.42,21000,{"date":895,"open":714,"high":896,"low":897,"close":714,"change":438,"percent_change":811,"volume":898,"transactions":9,"vwap":714},"2026-05-27",51.47,51.405,14100,{"date":900,"open":901,"high":902,"low":903,"close":816,"change":222,"percent_change":777,"volume":904,"transactions":9,"vwap":816},"2026-05-26",51.365,51.395,51.302,22500,{"date":906,"open":907,"high":816,"low":908,"close":721,"change":374,"percent_change":517,"volume":909,"transactions":9,"vwap":721},"2026-05-22",51.33,51.12,18400,{"date":911,"open":912,"high":790,"low":664,"close":790,"change":374,"percent_change":517,"volume":913,"transactions":9,"vwap":790},"2026-05-21",50.9,7100,{"date":915,"open":916,"high":702,"low":916,"close":827,"change":139,"percent_change":917,"volume":918,"transactions":9,"vwap":827},"2026-05-20",50.86,0.63,9300,{"date":920,"open":689,"high":689,"low":921,"close":922,"change":791,"percent_change":526,"volume":923,"transactions":9,"vwap":922},"2026-05-19",50.725,50.78,5000,{"date":925,"open":871,"high":871,"low":926,"close":715,"change":823,"percent_change":567,"volume":927,"transactions":9,"vwap":715},"2026-05-18",50.94,8600,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":231,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-15",51.02,51.07,51.060001,-0.55,4600,{"date":936,"open":774,"high":714,"low":797,"close":797,"change":823,"percent_change":567,"volume":937,"transactions":9,"vwap":797},"2026-05-14",6100,{"date":939,"open":940,"high":774,"low":735,"close":774,"change":866,"percent_change":221,"volume":941,"transactions":9,"vwap":774},"2026-05-13",51.325,6600,{"date":943,"open":796,"high":816,"low":728,"close":944,"change":945,"percent_change":231,"volume":698,"transactions":9,"vwap":944},"2026-05-12",51.35,-0.145,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":710,"volume":951,"transactions":9,"vwap":949},"2026-05-11",51.58,51.495,-0.078,27100,{"date":953,"open":954,"high":954,"low":759,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-08",51.63,51.573,0.153,0.3,1700,{"date":960,"open":954,"high":954,"low":828,"close":892,"change":272,"percent_change":456,"volume":961,"transactions":9,"vwap":892},"2026-05-07",15500,{"date":963,"open":885,"high":885,"low":742,"close":948,"change":534,"percent_change":964,"volume":965,"transactions":9,"vwap":948},"2026-05-06",0.45,8700,{"date":967,"open":828,"high":892,"low":722,"close":944,"change":784,"percent_change":785,"volume":968,"transactions":9,"vwap":944},"2026-05-05",25600,{"date":970,"open":783,"high":783,"low":971,"close":870,"change":710,"percent_change":972,"volume":927,"transactions":9,"vwap":870},"2026-05-04",51.165,-0.29,{"date":974,"open":735,"high":896,"low":735,"close":975,"change":976,"percent_change":18,"volume":977,"transactions":9,"vwap":975},"2026-05-01",51.41,-0.13,16000,{"date":979,"open":944,"high":948,"low":944,"close":753,"change":784,"percent_change":363,"volume":980,"transactions":9,"vwap":753},"2026-04-30",8500,{"date":982,"open":896,"high":720,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-29",51.417,51.45,-0.21,-0.41,5200,{"date":989,"open":752,"high":752,"low":990,"close":752,"change":410,"percent_change":411,"volume":991,"transactions":9,"vwap":752},"2026-04-28",51.585,13000,{"date":993,"open":994,"high":994,"low":754,"close":995,"change":996,"percent_change":985,"volume":997,"transactions":9,"vwap":995},"2026-04-27",51.76,51.69,-0.11,11800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":374,"percent_change":517,"volume":1004,"transactions":9,"vwap":1003},"2026-04-24",51.78,51.822,51.72,51.8,5100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":996,"percent_change":985,"volume":1011,"transactions":9,"vwap":1010},"2026-04-23",51.87,51.88,51.67,51.75,10500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":438,"percent_change":811,"volume":1018,"transactions":9,"vwap":1017},"2026-04-22",51.92,51.99,51.84,51.86,25100,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":210,"volume":1025,"transactions":9,"vwap":1023},"2026-04-21",51.95,51.765,51.79,-0.165,15100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":289,"percent_change":290,"volume":1032,"transactions":9,"vwap":1031},"2026-04-20",51.93,51.97,51.85,51.955,35500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1021,"change":1038,"percent_change":1039,"volume":812,"transactions":9,"vwap":1021},"2026-04-17",51.98,52.022999,51.935,0.245,0.47,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":638,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",51.94,51.7,51.705,-0.115,18600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":346,"percent_change":976,"volume":937,"transactions":9,"vwap":1051},"2026-04-15",51.9,51.77,51.82,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":501,"volume":1057,"transactions":9,"vwap":1055},"2026-04-14",51.71,51.89,0.171,9700,{"date":1059,"open":885,"high":1002,"low":1060,"close":1061,"change":1062,"percent_change":683,"volume":1063,"transactions":9,"vwap":1061},"2026-04-13",51.535,51.719,0.149,11100,{"date":1065,"open":886,"high":886,"low":891,"close":891,"change":195,"percent_change":399,"volume":1066,"transactions":9,"vwap":891},"2026-04-10",3700,{"date":1068,"open":742,"high":1069,"low":1070,"close":752,"change":866,"percent_change":221,"volume":1071,"transactions":9,"vwap":752},"2026-04-09",51.749,51.505,9400,{"date":1073,"open":1016,"high":1016,"low":948,"close":887,"change":363,"percent_change":501,"volume":1074,"transactions":9,"vwap":887},"2026-04-08",11300,{"date":1076,"open":865,"high":984,"low":1077,"close":984,"change":1078,"percent_change":583,"volume":1079,"transactions":9,"vwap":984},"2026-04-07",51.145,0.105,17300,{"date":1081,"open":1082,"high":1082,"low":940,"close":1083,"change":1084,"percent_change":976,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",51.64,51.345,-0.065,17000,{"date":1087,"open":1088,"high":795,"low":871,"close":975,"change":769,"percent_change":1089,"volume":1090,"transactions":9,"vwap":975},"2026-04-02",51.23,0.21,44500,{"date":1092,"open":728,"high":944,"low":727,"close":722,"change":976,"percent_change":18,"volume":1093,"transactions":9,"vwap":722},"2026-04-01",17700,{"date":1095,"open":774,"high":810,"low":864,"close":714,"change":683,"percent_change":1096,"volume":786,"transactions":9,"vwap":714},"2026-03-31",0.57,{"date":1098,"open":845,"high":789,"low":827,"close":843,"change":1089,"percent_change":1099,"volume":1100,"transactions":9,"vwap":843},"2026-03-30",0.41,20300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":346,"percent_change":482,"volume":1106,"transactions":9,"vwap":1105},"2026-03-27",50.825,50.987,50.93,14600,{"date":1108,"open":721,"high":1109,"low":857,"close":707,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":707},"2026-03-26",51.368,-0.344,-0.67,30300,{"date":1114,"open":1115,"high":1115,"low":822,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-25",51.5,51.344,0.144,0.28,20600,{"date":1121,"open":856,"high":865,"low":1122,"close":721,"change":567,"percent_change":336,"volume":698,"transactions":9,"vwap":721},"2026-03-24",51.077999,{"date":1124,"open":931,"high":901,"low":931,"close":722,"change":1125,"percent_change":1039,"volume":1126,"transactions":9,"vwap":722},"2026-03-23",0.24,16100,{"date":1128,"open":944,"high":944,"low":1129,"close":932,"change":1130,"percent_change":1131,"volume":748,"transactions":9,"vwap":932},"2026-03-20",51.029999,-0.476,-0.92,{"date":1133,"open":789,"high":1134,"low":789,"close":1135,"change":1136,"percent_change":1089,"volume":1137,"transactions":9,"vwap":1135},"2026-03-19",51.556,51.536,0.106,11500,{"date":1139,"open":990,"high":1140,"low":1141,"close":714,"change":1142,"percent_change":716,"volume":1143,"transactions":9,"vwap":714},"2026-03-18",51.611,51.4,-0.266,24500,{"date":1145,"open":751,"high":1043,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-17",51.599,51.696,0.236,0.46,13300,{"date":1152,"open":803,"high":1153,"low":1141,"close":795,"change":583,"percent_change":1154,"volume":1155,"transactions":9,"vwap":795},"2026-03-16",51.51,0.39,12000,{"date":1157,"open":948,"high":948,"low":1158,"close":870,"change":272,"percent_change":456,"volume":1159,"transactions":9,"vwap":870},"2026-03-13",51.205,11600,{"date":1161,"open":752,"high":752,"low":1162,"close":892,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":892},"2026-03-12",51.404,-0.3,-0.58,19600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1002,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1002},"2026-03-11",51.81,51.838,51.671,-0.24,-0.46,16600,{"date":1175,"open":1029,"high":1176,"low":1021,"close":1177,"change":985,"percent_change":382,"volume":1178,"transactions":9,"vwap":1177},"2026-03-10",52.149,51.96,11000,{"date":1180,"open":1181,"high":1182,"low":1008,"close":1182,"change":785,"percent_change":149,"volume":755,"transactions":9,"vwap":1182},"2026-03-09",51.918,52.17,{"date":1184,"open":1035,"high":1185,"low":1017,"close":1015,"change":710,"percent_change":972,"volume":1186,"transactions":9,"vwap":1015},"2026-03-06",52.11,29200,{"date":1188,"open":1189,"high":1190,"low":1015,"close":1191,"change":482,"percent_change":1192,"volume":1186,"transactions":9,"vwap":1191},"2026-03-05",52.09,52.15,52.14,-0.27,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":20,"percent_change":20,"volume":1199,"transactions":9,"vwap":1198},"2026-03-04",52.36,52.369,52.26,52.28,11700,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1198,"change":1204,"percent_change":346,"volume":1205,"transactions":9,"vwap":1198},"2026-03-03",52.13,52.337,-0.036,15700,{"date":1207,"open":1195,"high":1195,"low":1208,"close":1209,"change":1110,"percent_change":211,"volume":724,"transactions":9,"vwap":1209},"2026-03-02",52.21,52.316,{"date":1211,"open":1212,"high":21,"low":1213,"close":1214,"change":1215,"percent_change":438,"volume":731,"transactions":9,"vwap":1214},"2026-02-27",52.655,52.65,52.66,0.037,{"date":1217,"open":1218,"high":1214,"low":1219,"close":1220,"change":1221,"percent_change":253,"volume":1222,"transactions":9,"vwap":1220},"2026-02-26",52.59,52.585,52.623,0.017,14700,{"date":1224,"open":1225,"high":1213,"low":1226,"close":1227,"change":877,"percent_change":411,"volume":1228,"transactions":9,"vwap":1227},"2026-02-25",52.62,52.53,52.606,23400,{"date":1230,"open":1225,"high":1214,"low":1218,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-24",52.635,-0.023,-0.04,16300,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":817,"volume":1241,"transactions":9,"vwap":1239},"2026-02-23",52.61,52.7,52.658,0.063,20900,{"date":1243,"open":1218,"high":1237,"low":1244,"close":1245,"change":252,"percent_change":253,"volume":739,"transactions":9,"vwap":1245},"2026-02-20",52.52,52.595,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":866,"percent_change":221,"volume":1251,"transactions":9,"vwap":1249},"2026-02-19",52.51,52.58,52.475,38800,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1233,"volume":1258,"transactions":9,"vwap":1256},"2026-02-18",52.478,52.55,52.54,-0.02,28900,{"date":1260,"open":1255,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-17",52.569,52.48,52.56,0.012,0.02,26000,{"date":1268,"open":1255,"high":1255,"low":1269,"close":1270,"change":1271,"percent_change":683,"volume":1272,"transactions":9,"vwap":1270},"2026-02-13",52.47,52.548,0.152,8800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1079,"transactions":9,"vwap":1278},"2026-02-12",52.34,52.41,52.31,52.396,0.191,0.37,{"date":1282,"open":1208,"high":1198,"low":1283,"close":1284,"change":709,"percent_change":482,"volume":1285,"transactions":9,"vwap":1284},"2026-02-11",52.18,52.205,17900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1198,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1198},"2026-02-10",52.3,52.35,52.25,0.115,0.22,33000,{"date":1295,"open":1182,"high":1208,"low":1191,"close":1296,"change":1297,"percent_change":1257,"volume":1298,"transactions":9,"vwap":1296},"2026-02-09",52.165,-0.008,10300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":109,"volume":1306,"transactions":9,"vwap":1304},"2026-02-06",52.16,52.174,52.049999,52.173,-0.007,18700,{"date":1308,"open":1191,"high":1283,"low":1309,"close":1283,"change":1089,"percent_change":124,"volume":1310,"transactions":9,"vwap":1283},"2026-02-05",52.0099983,32600,{"date":1312,"open":1313,"high":1029,"low":1313,"close":1029,"change":1257,"percent_change":1233,"volume":1314,"transactions":9,"vwap":1029},"2026-02-04",51.884,13700,{"date":1316,"open":1317,"high":1317,"low":1028,"close":1015,"change":300,"percent_change":109,"volume":1318,"transactions":9,"vwap":1015},"2026-02-03",52,21200,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":691,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-02",52.12,51.945,51.995,-0.39,148500,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":20,"percent_change":20,"volume":1331,"transactions":9,"vwap":1330},"2026-01-30",52.23,52.135,52.2,16700,{"date":1333,"open":1202,"high":1334,"low":1335,"close":1330,"change":253,"percent_change":104,"volume":1336,"transactions":9,"vwap":1330},"2026-01-29",52.22,52.080002,30600,{"date":1338,"open":1334,"high":1334,"low":1189,"close":1182,"change":1257,"percent_change":1233,"volume":1339,"transactions":9,"vwap":1182},"2026-01-28",35100,{"date":1341,"open":1330,"high":1334,"low":1190,"close":1342,"change":300,"percent_change":109,"volume":1343,"transactions":9,"vwap":1342},"2026-01-27",52.19,49200,{"date":1345,"open":1334,"high":1334,"low":1346,"close":1347,"change":1348,"percent_change":374,"volume":1349,"transactions":9,"vwap":1347},"2026-01-26",52.172,52.195,0.025,36100,{"date":1351,"open":1283,"high":1283,"low":1352,"close":1182,"change":109,"percent_change":1257,"volume":1353,"transactions":9,"vwap":1182},"2026-01-23",52.075001,55700,{"date":1355,"open":1185,"high":1330,"low":1356,"close":1283,"change":438,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1283},"2026-01-22",52.07,0.13,78000,{"date":1360,"open":1361,"high":1362,"low":1042,"close":1185,"change":1089,"percent_change":124,"volume":1363,"transactions":9,"vwap":1185},"2026-01-21",52.029999,52.125,60100,{"date":1365,"open":1356,"high":1356,"low":1030,"close":1049,"change":985,"percent_change":382,"volume":1366,"transactions":9,"vwap":1049},"2026-01-20",39300,{"date":1368,"open":1328,"high":1328,"low":1369,"close":1185,"change":195,"percent_change":399,"volume":1370,"transactions":9,"vwap":1185},"2026-01-16",52.055,66500,{"date":1372,"open":1373,"high":1373,"low":1283,"close":1330,"change":567,"percent_change":336,"volume":1374,"transactions":9,"vwap":1330},"2026-01-15",52.33,66000,{"date":1376,"open":1377,"high":1195,"low":1330,"close":1288,"change":517,"percent_change":598,"volume":1378,"transactions":9,"vwap":1288},"2026-01-14",52.24,256800,{"date":1380,"open":1208,"high":1208,"low":1185,"close":1330,"change":1381,"percent_change":799,"volume":1382,"transactions":9,"vwap":1330},"2026-01-13",0.137,52400,{"date":1384,"open":1335,"high":1377,"low":1385,"close":1386,"change":1387,"percent_change":710,"volume":1388,"transactions":9,"vwap":1386},"2026-01-12",52.056999,52.063,-0.077,54300,{"date":1390,"open":1391,"high":1182,"low":1392,"close":1191,"change":517,"percent_change":598,"volume":1393,"transactions":9,"vwap":1191},"2026-01-09",52.099998,52.040001,157200,{"date":1395,"open":1321,"high":1321,"low":1396,"close":1392,"change":184,"percent_change":1171,"volume":1397,"transactions":9,"vwap":1392},"2026-01-08",52.036999,101000,{"date":1399,"open":1290,"high":1290,"low":1400,"close":1296,"change":252,"percent_change":253,"volume":1401,"transactions":9,"vwap":1296},"2026-01-07",52.158,99300,{"date":1403,"open":1321,"high":1301,"low":1396,"close":1190,"change":290,"percent_change":1265,"volume":1404,"transactions":9,"vwap":1190},"2026-01-06",92100,{"date":1406,"open":1356,"high":1301,"low":1303,"close":1191,"change":1407,"percent_change":1089,"volume":1408,"transactions":9,"vwap":1191},"2026-01-05",0.108,105500,{"date":1410,"open":1283,"high":1283,"low":1411,"close":1412,"change":1297,"percent_change":1257,"volume":748,"transactions":9,"vwap":1412},"2026-01-02",51.966,52.032001,{"date":1414,"open":1415,"high":1301,"low":1392,"close":1392,"change":976,"percent_change":18,"volume":1416,"transactions":9,"vwap":1392},"2025-12-31",52.084999,8900,{"date":1418,"open":1342,"high":1208,"low":1391,"close":1182,"change":1171,"percent_change":1172,"volume":1419,"transactions":9,"vwap":1182},"2025-12-30",12800,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1276,"change":438,"percent_change":1357,"volume":1424,"transactions":9,"vwap":1276},"2025-12-29",52.27,52.42,9800,{"date":1426,"open":1427,"high":1427,"low":1377,"close":1275,"change":1428,"percent_change":769,"volume":1429,"transactions":9,"vwap":1275},"2025-12-26",52.44,0.059,3100,{"date":1431,"open":1321,"high":1288,"low":1321,"close":1432,"change":1433,"percent_change":683,"volume":1434,"transactions":9,"vwap":1432},"2025-12-24",52.281,0.151,13200,{"date":1436,"open":1356,"high":1342,"low":1437,"close":1202,"change":1438,"percent_change":410,"volume":1439,"transactions":9,"vwap":1202},"2025-12-23",52.014999,-0.014,94600,{"date":1441,"open":1190,"high":1190,"low":1442,"close":1443,"change":1444,"percent_change":374,"volume":1106,"transactions":9,"vwap":1443},"2025-12-22",52.095001,52.144,0.024,{"date":1446,"open":1197,"high":1197,"low":1321,"close":1321,"change":996,"percent_change":985,"volume":1447,"transactions":9,"vwap":1321},"2025-12-19",33900,{"date":1449,"open":1197,"high":1427,"low":1202,"close":1328,"change":222,"percent_change":777,"volume":1450,"transactions":9,"vwap":1328},"2025-12-18",69400,{"date":1452,"open":1202,"high":1202,"low":1437,"close":1356,"change":410,"percent_change":411,"volume":1453,"transactions":9,"vwap":1356},"2025-12-17",34000,{"date":1455,"open":1202,"high":1182,"low":1177,"close":1391,"change":760,"percent_change":222,"volume":1456,"transactions":9,"vwap":1391},"2025-12-16",98400,{"date":1458,"open":1459,"high":1459,"low":1029,"close":1437,"change":1460,"percent_change":784,"volume":1461,"transactions":9,"vwap":1437},"2025-12-15",52.091,0.045,91700,{"date":1463,"open":1185,"high":1185,"low":1028,"close":1029,"change":1464,"percent_change":1324,"volume":1465,"transactions":9,"vwap":1029},"2025-12-12",-0.206,13900,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":852,"percent_change":109,"volume":913,"transactions":9,"vwap":1470},"2025-12-11",52.279,52.148,52.176,{"date":1472,"open":1035,"high":1328,"low":1021,"close":1473,"change":1474,"percent_change":149,"volume":1475,"transactions":9,"vwap":1473},"2025-12-10",52.179,0.183,33400,{"date":1477,"open":1182,"high":1182,"low":1042,"close":1478,"change":1479,"percent_change":567,"volume":1480,"transactions":9,"vwap":1478},"2025-12-09",51.996,-0.054,53700,{"date":1482,"open":1361,"high":1303,"low":1483,"close":1303,"change":709,"percent_change":482,"volume":1484,"transactions":9,"vwap":1303},"2025-12-08",51.988,9600,{"date":1486,"open":1182,"high":1470,"low":1303,"close":1362,"change":1487,"percent_change":823,"volume":1488,"transactions":9,"vwap":1362},"2025-12-05",-0.026,27000,{"date":1490,"open":1290,"high":1290,"low":1329,"close":1491,"change":1492,"percent_change":791,"volume":1419,"transactions":9,"vwap":1491},"2025-12-04",52.151,-0.119,{"date":1494,"open":1328,"high":1198,"low":1190,"close":1422,"change":1495,"percent_change":280,"volume":909,"transactions":9,"vwap":1422},"2025-12-03",0.141,{"date":1497,"open":1335,"high":1182,"low":1335,"close":1498,"change":1499,"percent_change":784,"volume":1500,"transactions":9,"vwap":1498},"2025-12-02",52.129,0.049,16800,{"date":1502,"open":1335,"high":1185,"low":1503,"close":1335,"change":1504,"percent_change":1505,"volume":934,"transactions":9,"vwap":1335},"2025-12-01",52.048,-0.369,-0.7,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":567,"volume":1513,"transactions":9,"vwap":1511},"2025-11-28",52.465,52.509,52.43,52.449,-0.051,4300,{"date":1515,"open":1427,"high":1226,"low":1516,"close":1517,"change":1518,"percent_change":598,"volume":1071,"transactions":9,"vwap":1517},"2025-11-26",52.355,52.5,0.097,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":280,"volume":1525,"transactions":9,"vwap":1523},"2025-11-25",52.275,52.49,52.403,0.143,14400,{"date":1527,"open":1283,"high":1288,"low":1190,"close":1197,"change":1528,"percent_change":683,"volume":1529,"transactions":9,"vwap":1197},"2025-11-24",0.15,6700,{"date":1531,"open":1391,"high":1185,"low":1532,"close":1185,"change":1533,"percent_change":1118,"volume":1534,"transactions":9,"vwap":1185},"2025-11-21",52.018002,0.147,2200,{"date":1536,"open":1035,"high":1356,"low":1021,"close":1537,"change":221,"percent_change":1528,"volume":1538,"transactions":9,"vwap":1537},"2025-11-20",51.963,3300,{"date":1540,"open":1177,"high":1029,"low":1541,"close":1541,"change":1542,"percent_change":346,"volume":1543,"transactions":9,"vwap":1541},"2025-11-19",51.883,-0.037,1400,{"date":1545,"open":1015,"high":1015,"low":1016,"close":1014,"change":1240,"percent_change":817,"volume":1546,"transactions":9,"vwap":1014},"2025-11-18",1800,{"date":1548,"open":1030,"high":1549,"low":1030,"close":1550,"change":1551,"percent_change":1233,"volume":1552,"transactions":9,"vwap":1550},"2025-11-17",51.957,51.857,-0.022,8100,{"date":1554,"open":1555,"high":1035,"low":1556,"close":1556,"change":1557,"percent_change":976,"volume":1558,"transactions":9,"vwap":1556},"2025-11-14",51.91,51.879,-0.066,4400,{"date":1560,"open":1015,"high":1392,"low":1322,"close":1322,"change":710,"percent_change":972,"volume":824,"transactions":9,"vwap":1322},"2025-11-13",{"date":1562,"open":1330,"high":1330,"low":1563,"close":1442,"change":346,"percent_change":976,"volume":1564,"transactions":9,"vwap":1442},"2025-11-12",52.063999,1200,{"date":1566,"open":1197,"high":1197,"low":1185,"close":1296,"change":1567,"percent_change":139,"volume":1568,"transactions":9,"vwap":1296},"2025-11-11",0.165,2000,{"date":1570,"open":1029,"high":1309,"low":1177,"close":1317,"change":253,"percent_change":104,"volume":1571,"transactions":9,"vwap":1317},"2025-11-10",4700,{"date":1573,"open":1029,"high":1392,"low":1029,"close":1029,"change":1574,"percent_change":996,"volume":1575,"transactions":9,"vwap":1029},"2025-11-07",-0.055,4200,{"date":1577,"open":1578,"high":1303,"low":1579,"close":1580,"change":1279,"percent_change":1280,"volume":1568,"transactions":9,"vwap":1580},"2025-11-06",52.02,51.998,52.025002,{"date":1582,"open":1042,"high":1042,"low":1583,"close":1583,"change":996,"percent_change":985,"volume":1584,"transactions":9,"vwap":1583},"2025-11-05",51.834,400,{"date":1586,"open":1587,"high":1317,"low":1587,"close":1588,"change":1589,"percent_change":517,"volume":1066,"transactions":9,"vwap":1588},"2025-11-04",51.877,51.944,0.053,{"date":1591,"open":1592,"high":1028,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1534,"transactions":9,"vwap":1593},"2025-11-03",51.878,51.891,-0.309,-0.59,{"date":1597,"open":1598,"high":1598,"low":1330,"close":1330,"change":567,"percent_change":336,"volume":941,"transactions":9,"vwap":1330},"2025-10-31",52.324,{"date":1600,"open":1330,"high":1601,"low":1330,"close":1288,"change":1602,"percent_change":185,"volume":1575,"transactions":9,"vwap":1288},"2025-10-30",52.307,-0.135,{"date":1604,"open":1605,"high":1238,"low":1606,"close":1607,"change":1608,"percent_change":986,"volume":1538,"transactions":9,"vwap":1607},"2025-10-29",52.679,52.401,52.435,-0.215,{"date":1610,"open":1611,"high":1612,"low":1213,"close":1213,"change":411,"percent_change":996,"volume":923,"transactions":9,"vwap":1213},"2025-10-28",52.67,52.71,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1612,"change":1617,"percent_change":817,"volume":1534,"transactions":9,"vwap":1612},"2025-10-27",52.6,52.73,0.061,{"date":1619,"open":1611,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":534,"volume":1624,"transactions":9,"vwap":1622},"2025-10-24",52.68,52.64,52.649,0.119,700,{"date":1626,"open":1218,"high":1218,"low":1226,"close":1226,"change":195,"percent_change":399,"volume":1627,"transactions":9,"vwap":1226},"2025-10-23",64800,{"date":1629,"open":1630,"high":1225,"low":1631,"close":1225,"change":1265,"percent_change":866,"volume":824,"transactions":9,"vwap":1225},"2025-10-22",52.57,52.536,{"date":1633,"open":1611,"high":1611,"low":1615,"close":1615,"change":1265,"percent_change":866,"volume":1634,"transactions":9,"vwap":1615},"2025-10-21",2800,{"date":1636,"open":1637,"high":1249,"low":1637,"close":1249,"change":533,"percent_change":1292,"volume":1624,"transactions":9,"vwap":1249},"2025-10-20",52.521,{"date":1639,"open":1517,"high":1517,"low":1640,"close":1640,"change":575,"percent_change":272,"volume":1641,"transactions":9,"vwap":1640},"2025-10-17",52.466,4000,{"date":1643,"open":1510,"high":1630,"low":1510,"close":1644,"change":798,"percent_change":119,"volume":1645,"transactions":9,"vwap":1644},"2025-10-16",52.551,2600,{"date":1647,"open":1648,"high":1510,"low":1648,"close":1649,"change":1499,"percent_change":784,"volume":893,"transactions":9,"vwap":1649},"2025-10-15",52.378,52.419,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":784,"percent_change":363,"volume":660,"transactions":9,"vwap":1652},"2025-10-14",52.37,{"date":1654,"open":1377,"high":1198,"low":1377,"close":1198,"change":1381,"percent_change":799,"volume":1655,"transactions":9,"vwap":1198},"2025-10-13",600,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1357,"volume":1660,"transactions":9,"vwap":1658},"2025-10-10",52.143,0.069,200,{"date":1662,"open":1335,"high":1189,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1568,"transactions":9,"vwap":1664},"2025-10-09",52.057999,52.074001,-0.094,-0.18,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1666,"volume":1671,"transactions":9,"vwap":1669},"2025-10-08",52.168,-0.092,300,{"date":1673,"open":1330,"high":1422,"low":1347,"close":1197,"change":1291,"percent_change":1292,"volume":1674,"transactions":9,"vwap":1197},"2025-10-07",47000,{"date":1676,"open":1342,"high":1342,"low":1677,"close":1677,"change":1602,"percent_change":185,"volume":1678,"transactions":9,"vwap":1677},"2025-10-06",52.145,500,{"date":1680,"open":1195,"high":1195,"low":1681,"close":1198,"change":346,"percent_change":976,"volume":1543,"transactions":9,"vwap":1198},"2025-10-03",52.235,{"date":1683,"open":1684,"high":1289,"low":1328,"close":1289,"change":1685,"percent_change":598,"volume":1686,"transactions":9,"vwap":1289},"2025-10-02",52.254,0.099,41700,{"date":1688,"open":1208,"high":1689,"low":1342,"close":1689,"change":1690,"percent_change":996,"volume":1568,"transactions":9,"vwap":1689},"2025-10-01",52.251,-0.059,{"date":1692,"open":1693,"high":1693,"low":1288,"close":1277,"change":1694,"percent_change":253,"volume":1695,"transactions":9,"vwap":1277},"2025-09-30",52.38,0.016,41600,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":280,"volume":1702,"transactions":9,"vwap":1700},"2025-09-29",52.273,52.317,52.294,0.139,1500,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":252,"percent_change":253,"volume":660,"transactions":9,"vwap":1705},"2025-09-26",52.155,{"date":1707,"open":1335,"high":1191,"low":1335,"close":1191,"change":1708,"percent_change":18,"volume":1584,"transactions":9,"vwap":1191},"2025-09-25",-0.129,{"date":1710,"open":1711,"high":1277,"low":1712,"close":1712,"change":1713,"percent_change":231,"volume":1655,"transactions":9,"vwap":1712},"2025-09-24",52.29,52.269,-0.148,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":768,"percent_change":769,"volume":1678,"transactions":9,"vwap":1717},"2025-09-23",52.39,52.417,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1195,"change":314,"percent_change":710,"volume":1534,"transactions":9,"vwap":1195},"2025-09-22",52.4,52.358,{"date":1723,"open":1276,"high":1427,"low":1276,"close":1427,"change":1724,"percent_change":866,"volume":1725,"transactions":9,"vwap":1427},"2025-09-19",0.019,900,{"date":1727,"open":1720,"high":1728,"low":1720,"close":1728,"change":1729,"percent_change":1233,"volume":1730,"transactions":9,"vwap":1728},"2025-09-18",52.421,-0.021,800,{"date":1732,"open":1733,"high":1263,"low":1734,"close":1734,"change":1735,"percent_change":185,"volume":1564,"transactions":9,"vwap":1734},"2025-09-17",52.555,52.442,-0.138,{"date":1737,"open":1249,"high":1249,"low":1249,"close":1249,"change":1738,"percent_change":866,"volume":1584,"transactions":9,"vwap":1249},"2025-09-16",0.023,{"date":1740,"open":1255,"high":1741,"low":1255,"close":1741,"change":1495,"percent_change":280,"volume":1584,"transactions":9,"vwap":1741},"2025-09-15",52.557,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":482,"volume":660,"transactions":9,"vwap":1744},"2025-09-12",52.416,-0.071,{"date":1747,"open":1226,"high":1226,"low":1748,"close":1748,"change":1749,"percent_change":1292,"volume":1660,"transactions":9,"vwap":1748},"2025-09-11",52.487,0.117,{"date":1751,"open":1652,"high":1652,"low":1652,"close":1652,"change":1062,"percent_change":683,"volume":660,"transactions":9,"vwap":1652},"2025-09-10",{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":710,"volume":1660,"transactions":9,"vwap":1754},"2025-09-09",52.221,-0.079,{"date":1757,"open":1198,"high":1277,"low":1198,"close":1288,"change":517,"percent_change":598,"volume":1758,"transactions":9,"vwap":1288},"2025-09-08",6900,{"date":1760,"open":1711,"high":1711,"low":1330,"close":1330,"change":1089,"percent_change":124,"volume":1645,"transactions":9,"vwap":1330},"2025-09-05",{"date":1762,"open":1763,"high":1015,"low":1763,"close":1015,"change":1118,"percent_change":1764,"volume":1543,"transactions":9,"vwap":1015},"2025-09-04",51.939,0.54,{"date":1766,"open":1054,"high":1054,"low":1054,"close":1054,"change":1767,"percent_change":144,"volume":1564,"transactions":9,"vwap":1054},"2025-09-03",0.196,{"date":1769,"open":896,"high":1770,"low":896,"close":1770,"change":1771,"percent_change":1772,"volume":1624,"transactions":9,"vwap":1770},"2025-09-02",51.514,-0.356,-0.69,{"date":1774,"open":1049,"high":1049,"low":1775,"close":1007,"change":194,"percent_change":195,"volume":1655,"transactions":9,"vwap":1007},"2025-08-29",51.864,{"date":1777,"open":1177,"high":1177,"low":1778,"close":1778,"change":252,"percent_change":253,"volume":171,"transactions":9,"vwap":1778},"2025-08-28",51.915,{"date":1780,"open":1049,"high":1049,"low":1049,"close":1049,"change":1781,"percent_change":811,"volume":1655,"transactions":9,"vwap":1049},"2025-08-27",0.073,{"date":1783,"open":1000,"high":1784,"low":1785,"close":1784,"change":374,"percent_change":517,"volume":1543,"transactions":9,"vwap":1784},"2025-08-26",51.827,51.764,{"date":1787,"open":1000,"high":1003,"low":1788,"close":1789,"change":1790,"percent_change":976,"volume":1534,"transactions":9,"vwap":1789},"2025-08-25",51.774,51.777,-0.068,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":660,"transactions":9,"vwap":1793},"2025-08-22",51.845,0.305,0.59,{"date":1797,"open":1153,"high":753,"low":1153,"close":753,"change":710,"percent_change":972,"volume":1655,"transactions":9,"vwap":753},"2025-08-21",{"date":1799,"open":1800,"high":995,"low":1800,"close":995,"change":509,"percent_change":438,"volume":1298,"transactions":9,"vwap":995},"2025-08-20",51.65,{"date":1802,"open":886,"high":886,"low":1803,"close":1803,"change":1804,"percent_change":811,"volume":1584,"transactions":9,"vwap":1803},"2025-08-19",51.655,0.074,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":976,"volume":1671,"transactions":9,"vwap":1808},"2025-08-18",51.608,51.581,-0.069,{"date":1811,"open":1800,"high":1800,"low":1800,"close":1800,"change":1812,"percent_change":410,"volume":1660,"transactions":9,"vwap":1800},"2025-08-15",-0.015,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":17,"percent_change":791,"volume":171,"transactions":9,"vwap":1816},"2025-08-14",51.692,51.665,{"date":1818,"open":1819,"high":1819,"low":1050,"close":1820,"change":1279,"percent_change":1280,"volume":1730,"transactions":9,"vwap":1820},"2025-08-13",51.83,51.785,{"date":1822,"open":753,"high":1823,"low":759,"close":1823,"change":1824,"percent_change":517,"volume":1671,"transactions":9,"vwap":1823},"2025-08-12",51.594,0.052,{"date":1826,"open":810,"high":1827,"low":810,"close":1828,"change":1829,"percent_change":104,"volume":1830,"transactions":9,"vwap":1828},"2025-08-11",51.619,51.542,0.032,2500,{"date":1832,"open":887,"high":887,"low":1153,"close":1153,"change":1602,"percent_change":185,"volume":1624,"transactions":9,"vwap":1153},"2025-08-08",{"date":1834,"open":1835,"high":886,"low":754,"close":754,"change":1836,"percent_change":346,"volume":1546,"transactions":9,"vwap":754},"2025-08-07",51.675,-0.035,{"date":1838,"open":886,"high":886,"low":886,"close":886,"change":290,"percent_change":1265,"volume":1624,"transactions":9,"vwap":886},"2025-08-06",{"date":1840,"open":1009,"high":1009,"low":1009,"close":1009,"change":1841,"percent_change":1257,"volume":1660,"transactions":9,"vwap":1009},"2025-08-05",-0.011,{"date":1843,"open":1800,"high":1844,"low":1800,"close":1844,"change":723,"percent_change":221,"volume":1584,"transactions":9,"vwap":1844},"2025-08-04",51.681,{"date":1846,"open":742,"high":1082,"low":742,"close":1082,"change":1089,"percent_change":1099,"volume":1575,"transactions":9,"vwap":1082},"2025-08-01",{"date":1848,"open":1849,"high":1849,"low":714,"close":714,"change":290,"percent_change":1265,"volume":1678,"transactions":9,"vwap":714},"2025-07-31",51.501,{"date":1851,"open":1852,"high":1852,"low":892,"close":892,"change":195,"percent_change":399,"volume":1655,"transactions":9,"vwap":892},"2025-07-30",51.447,{"date":1854,"open":1153,"high":1153,"low":1855,"close":1153,"change":785,"percent_change":149,"volume":958,"transactions":9,"vwap":1153},"2025-07-29",51.487,{"date":1857,"open":816,"high":816,"low":907,"close":907,"change":410,"percent_change":411,"volume":1624,"transactions":9,"vwap":907},"2025-07-28",{"date":1859,"open":816,"high":816,"low":816,"close":816,"change":1860,"percent_change":1528,"volume":1660,"transactions":9,"vwap":816},"2025-07-25",0.079,{"date":1862,"open":1863,"high":865,"low":728,"close":1863,"change":410,"percent_change":411,"volume":1864,"transactions":9,"vwap":1863},"2025-07-24",51.281,1100,{"date":1866,"open":816,"high":816,"low":1867,"close":1867,"change":709,"percent_change":710,"volume":1624,"transactions":9,"vwap":1867},"2025-07-23",51.311,{"date":1869,"open":870,"high":975,"low":870,"close":1870,"change":1871,"percent_change":1528,"volume":1872,"transactions":9,"vwap":1870},"2025-07-22",51.386,0.076,5700,{"date":1874,"open":1083,"high":1083,"low":783,"close":783,"change":1528,"percent_change":683,"volume":1725,"transactions":9,"vwap":783},"2025-07-21",{"date":1876,"open":845,"high":856,"low":842,"close":856,"change":1877,"percent_change":799,"volume":171,"transactions":9,"vwap":856},"2025-07-18",0.134,{"date":1879,"open":829,"high":701,"low":1880,"close":1880,"change":1881,"percent_change":374,"volume":1624,"transactions":9,"vwap":1880},"2025-07-17",51.026001,0.026,{"date":1883,"open":666,"high":707,"low":696,"close":707,"change":1381,"percent_change":280,"volume":1830,"transactions":9,"vwap":707},"2025-07-16",{"date":1885,"open":912,"high":912,"low":1886,"close":1886,"change":648,"percent_change":231,"volume":1624,"transactions":9,"vwap":1886},"2025-07-15",50.863,{"date":1888,"open":1889,"high":858,"low":1889,"close":858,"change":1890,"percent_change":253,"volume":1534,"transactions":9,"vwap":858},"2025-07-14",50.982,0.013,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":526,"volume":1564,"transactions":9,"vwap":1894},"2025-07-11",51.049,50.992,-0.228,{"date":1897,"open":845,"high":727,"low":845,"close":727,"change":1898,"percent_change":1528,"volume":1899,"transactions":9,"vwap":727},"2025-07-10",0.075,6800,{"date":1901,"open":707,"high":1077,"low":707,"close":1077,"change":1902,"percent_change":139,"volume":1864,"transactions":9,"vwap":1077},"2025-07-09",0.164,{"date":1904,"open":1905,"high":1905,"low":661,"close":661,"change":1906,"percent_change":1171,"volume":1725,"transactions":9,"vwap":661},"2025-07-08",50.993,-0.123,{"date":1908,"open":727,"high":727,"low":827,"close":1909,"change":1910,"percent_change":1163,"volume":1911,"transactions":9,"vwap":1909},"2025-07-07",51.104,-0.156,5500,{"date":1913,"open":870,"high":870,"low":870,"close":870,"change":823,"percent_change":567,"volume":1914,"transactions":9,"vwap":870},"2025-07-03",22100,{"date":1916,"open":727,"high":907,"low":727,"close":783,"change":1917,"percent_change":314,"volume":1564,"transactions":9,"vwap":783},"2025-07-02",-0.039,{"date":1919,"open":1920,"high":1921,"low":722,"close":1921,"change":1922,"percent_change":1324,"volume":1730,"transactions":9,"vwap":1921},"2025-07-01",51.309,51.349,-0.201,{"date":1924,"open":810,"high":742,"low":1925,"close":742,"change":1926,"percent_change":957,"volume":1645,"transactions":9,"vwap":742},"2025-06-30",51.407,0.155,{"date":1928,"open":975,"high":975,"low":902,"close":902,"change":1929,"percent_change":104,"volume":1864,"transactions":9,"vwap":902},"2025-06-27",0.033,{"date":1931,"open":864,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1118,"volume":1534,"transactions":9,"vwap":1934},"2025-06-26",51.379,51.263,51.362,0.142,{"date":1937,"open":789,"high":789,"low":856,"close":727,"change":410,"percent_change":411,"volume":1655,"transactions":9,"vwap":727},"2025-06-25",{"date":1939,"open":1129,"high":789,"low":1940,"close":789,"change":583,"percent_change":1154,"volume":1830,"transactions":9,"vwap":789},"2025-06-24",51.016998,{"date":1942,"open":672,"high":845,"low":1943,"close":1943,"change":222,"percent_change":777,"volume":1911,"transactions":9,"vwap":1943},"2025-06-23",51.049999,{"date":1945,"open":581,"high":1946,"low":581,"close":664,"change":1428,"percent_change":817,"volume":1678,"transactions":9,"vwap":664},"2025-06-20",50.929,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":509,"percent_change":438,"volume":1660,"transactions":9,"vwap":1949},"2025-06-18",50.831,{"date":1951,"open":689,"high":689,"low":1952,"close":1952,"change":1953,"percent_change":438,"volume":1725,"transactions":9,"vwap":1952},"2025-06-17",50.796,0.036,{"date":1955,"open":409,"high":916,"low":409,"close":407,"change":253,"percent_change":104,"volume":1956,"transactions":9,"vwap":407},"2025-06-16",45100,{"date":1958,"open":425,"high":406,"low":425,"close":406,"change":1959,"percent_change":1192,"volume":1864,"transactions":9,"vwap":406},"2025-06-13",-0.136,{"date":1961,"open":1962,"high":696,"low":1962,"close":1963,"change":1533,"percent_change":683,"volume":1964,"transactions":9,"vwap":1963},"2025-06-12",50.805,50.866,35900,{"date":1966,"open":1967,"high":1968,"low":488,"close":1968,"change":1969,"percent_change":1280,"volume":1730,"transactions":9,"vwap":1968},"2025-06-11",50.66,50.719,0.189,{"date":1971,"open":1972,"high":1972,"low":446,"close":472,"change":1240,"percent_change":817,"volume":1973,"transactions":9,"vwap":472},"2025-06-10",50.65,2100,{"date":1975,"open":444,"high":444,"low":1976,"close":1976,"change":1977,"percent_change":119,"volume":1730,"transactions":9,"vwap":1976},"2025-06-09",50.467,0.124,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":660,"transactions":9,"vwap":1980},"2025-06-06",50.343,-0.213,-0.42,{"date":1984,"open":635,"high":635,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-06-05",50.556,-0.169,-0.33,1600,{"date":1990,"open":921,"high":921,"low":921,"close":921,"change":1991,"percent_change":1149,"volume":660,"transactions":9,"vwap":921},"2025-06-04",0.233,{"date":1993,"open":446,"high":474,"low":1994,"close":1994,"change":1264,"percent_change":1265,"volume":1995,"transactions":9,"vwap":1994},"2025-06-03",50.492,708100,{"date":1997,"open":1998,"high":453,"low":1998,"close":453,"change":1999,"percent_change":2000,"volume":1584,"transactions":9,"vwap":453},"2025-06-02",50.42,-0.244,-0.48,{"date":2002,"open":581,"high":406,"low":581,"close":2003,"change":846,"percent_change":119,"volume":1830,"transactions":9,"vwap":2003},"2025-05-30",50.724,{"date":2005,"open":543,"high":543,"low":543,"close":543,"change":2006,"percent_change":777,"volume":660,"transactions":9,"vwap":543},"2025-05-29",0.157,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":985,"volume":1864,"transactions":9,"vwap":2010},"2025-05-28",50.45,50.439,-0.108,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":1660,"transactions":9,"vwap":2014},"2025-05-27",50.547,0.283,0.56,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":438,"percent_change":811,"volume":660,"transactions":9,"vwap":2019},"2025-05-23",50.264,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":1902,"percent_change":501,"volume":1660,"transactions":9,"vwap":2023},"2025-05-22",50.15,50.194,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-05-21",50.27,50.029999,-0.374,-0.74,1300,{"date":2032,"open":471,"high":471,"low":2033,"close":2033,"change":2034,"percent_change":996,"volume":1660,"transactions":9,"vwap":2033},"2025-05-20",50.404,-0.053,{"date":2036,"open":360,"high":2037,"low":360,"close":2037,"change":723,"percent_change":221,"volume":660,"transactions":9,"vwap":2037},"2025-05-19",50.457,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":817,"volume":660,"transactions":9,"vwap":2040},"2025-05-16",50.416,0.058,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":660,"transactions":9,"vwap":2044},"2025-05-15",50.358,0.302,0.6,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":972,"volume":660,"transactions":9,"vwap":2049},"2025-05-14",50.056,-0.146,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":221,"volume":660,"transactions":9,"vwap":2053},"2025-05-13",50.202,0.038,{"date":2056,"open":344,"high":2057,"low":344,"close":2057,"change":1729,"percent_change":1233,"volume":1660,"transactions":9,"vwap":2057},"2025-05-12",50.164,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":866,"volume":1584,"transactions":9,"vwap":2062},"2025-05-09",50.24,50.17,50.185,0.022,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":544,"percent_change":2067,"volume":660,"transactions":9,"vwap":2066},"2025-05-08",50.163,-0.35,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":583,"volume":660,"transactions":9,"vwap":2070},"2025-05-07",50.337,0.098,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":2076,"percent_change":1357,"volume":1546,"transactions":9,"vwap":2075},"2025-05-06",50.049999,50.239,0.067,{"date":2078,"open":369,"high":2079,"low":369,"close":2079,"change":1221,"percent_change":253,"volume":1660,"transactions":9,"vwap":2079},"2025-05-05",50.172,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":18,"volume":1660,"transactions":9,"vwap":2083},"2025-05-02",50.16,50.155,-0.128,{"date":2086,"open":454,"high":454,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":1725,"transactions":9,"vwap":2087},"2025-05-01",50.283,-0.455,-0.9,{"date":2091,"open":507,"high":596,"low":507,"close":596,"change":1729,"percent_change":1233,"volume":660,"transactions":9,"vwap":596},"2025-04-30",{"date":2093,"open":425,"high":2094,"low":425,"close":2094,"change":1499,"percent_change":517,"volume":660,"transactions":9,"vwap":2094},"2025-04-29",50.759,{"date":2096,"open":474,"high":498,"low":474,"close":498,"change":1495,"percent_change":1118,"volume":1671,"transactions":9,"vwap":498},"2025-04-28",{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":1099,"volume":660,"transactions":9,"vwap":2099},"2025-04-25",50.569,0.207,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":129,"volume":660,"transactions":9,"vwap":2103},"2025-04-24",50.362,0.392,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":799,"volume":171,"transactions":9,"vwap":2109},"2025-04-23",50.080002,49.95,49.97,0.129,{"date":176,"open":2112,"high":2112,"low":2113,"close":2113,"change":1542,"percent_change":346,"volume":1671,"transactions":9,"vwap":2113},49.878,49.841]