[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBBL":3,"homepage-market-summary":23,"stock-historical-BBBL":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BBBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BondBloxx BBB Rated 10+ Year Corporate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},43.97,43.7033,0.2667,0.61,212,0,52.299,43.464,1315.7027924444444,5.7,675,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":32,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":32},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":32},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":32},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":32},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":170,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},50.54,775,283023.3849,-4.52,"2025-04-22",[176,179,187,195,205,216,225,235,243,253,260,268,276,285,294,303,311,318,326,334,341,350,359,365,373,381,391,398,408,415,424,431,439,446,455,463,470,478,484,492,501,509,516,524,530,537,547,554,561,568,577,586,593,600,607,615,621,629,638,646,652,659,664,670,675,681,687,695,702,706,710,715,722,729,735,743,747,754,762,767,773,780,784,788,795,800,809,814,818,824,828,833,838,842,848,853,857,862,868,873,877,881,885,889,894,897,902,907,911,919,923,927,932,937,942,947,951,956,961,966,971,976,981,985,990,995,999,1004,1008,1015,1022,1029,1034,1038,1044,1050,1055,1060,1066,1070,1075,1081,1086,1091,1098,1105,1111,1118,1121,1126,1131,1136,1140,1147,1151,1157,1161,1164,1169,1173,1177,1182,1186,1190,1197,1201,1210,1215,1220,1226,1234,1238,1242,1248,1251,1256,1260,1267,1273,1278,1280,1284,1289,1292,1296,1299,1304,1309,1314,1320,1326,1334,1338,1342,1346,1350,1354,1358,1362,1366,1370,1374,1381,1385,1390,1393,1397,1402,1410,1413,1418,1424,1429,1433,1440,1445,1449,1455,1458,1460,1463,1468,1473,1477,1482,1484,1488,1494,1498,1503,1508,1512,1518,1525,1529,1533,1539,1543,1548,1554,1557,1561,1566,1571,1575,1581,1586,1591,1596,1602,1608,1613,1618,1622,1629,1634,1639,1642,1647,1652,1657,1661,1665,1670,1674,1678,1683,1686,1690,1694,1698,1703,1707,1712,1716,1720,1722,1724,1727,1732,1737,1740,1743,1747,1752,1756,1760,1765,1768,1771,1774,1777,1781,1785,1790,1794,1798,1802,1807,1811,1815,1819,1823,1826,1832,1836,1839,1842,1846,1850,1855,1858,1863,1867,1873,1877,1881,1886,1891,1897,1901,1905,1911,1915,1918,1921,1925,1929,1933,1936,1942,1946,1950,1955,1958,1963,1968,1975,1980,1985,1988,1993,1999,2005,2012,2017,2021,2025,2031,2036,2041,2046,2051,2056,2060,2065,2069,2073,2078,2087,2090,2093,2098,2102,2107],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},23,43.8247,{"date":180,"open":19,"high":181,"low":19,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",43.73,-0.0848,-0.19,1064.4556,32,43.6912,{"date":188,"open":189,"high":189,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":185,"vwap":194},"2026-09-30",43.84,43.7881,-0.1641,-0.37,683.3428,43.8329,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",43.8,43.9522,43.78,-0.095,-0.22,313.3662,28,43.8066,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",44.03,44.0779,43.99,44.0472,-0.477,-1.07,1377.3532,42,44.0448,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":214,"vwap":224},"2026-09-25",44.49,44.5242,44.4702,-0.1107,-0.25,2034.5892,44.4778,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",45.005,45.01,44.6349,-0.4227,-0.94,4583.4102,30,44.5155,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",45.0576,-0.7417,-1.62,82.3882,24,45.1678,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",45.76,45.7993,45.755,0.0343,0.07,1475.3872,70,45.7627,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":177,"vwap":259},"2026-09-21",45.765,0.2413,0.53,34.9122,45.7141,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":177,"vwap":267},"2026-09-18",45.48,45.5237,-0.2613,-0.57,480.9362,45.4896,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",45.785,0.429,0.95,15.3872,17,45.7135,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":141,"volume":282,"transactions":283,"vwap":284},"2026-09-16",45.4605,45.51,45.356,0.1734,857.3662,20,45.4938,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",45.2209,45.1826,-0.0078,-0.02,159.3662,16,45.1806,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",45.1895,45.1904,0.0136,0.03,378.3662,19,45.1846,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",45.1768,0.0491,0.11,21.3662,15,45.3615,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":283,"vwap":317},"2026-09-10",45.1277,-0.5136,-1.13,134.3882,45.2466,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",45.6413,-0.0945,-0.21,196.3662,26,45.718,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":59,"vwap":333},"2026-09-08",45.78,45.7358,0.0027,0.01,270.3662,45.7786,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":177,"vwap":340},"2026-09-04",45.7331,0.0831,0.18,38.3922,45.8174,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":101,"volume":347,"transactions":348,"vwap":349},"2026-09-03",45.77,45.81,45.65,0.0272,965.3872,36,45.7309,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",45.68,45.6228,0.0228,0.05,2202.3662,31,45.6547,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":212,"volume":363,"transactions":59,"vwap":364},"2026-09-01",45.6,-0.4919,189.3872,45.6581,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":59,"vwap":372},"2026-08-31",45.985,46.0919,-0.1255,-0.27,449.3662,46.0047,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":357,"vwap":380},"2026-08-28",46.494,46.2174,-0.1453,-0.31,597.3742,46.4414,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":355,"volume":388,"transactions":389,"vwap":390},"2026-08-27",46.34,46.45,46.33,46.3627,0.0227,3923.4292,39,46.3566,{"date":392,"open":383,"high":393,"low":385,"close":383,"change":394,"percent_change":395,"volume":396,"transactions":357,"vwap":397},"2026-08-26",46.36,-0.0693,-0.15,2004.3872,46.3409,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",46.21,46.4093,46.2,0.4281,0.93,6899.3872,43,46.2602,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":301,"vwap":414},"2026-08-24",45.9812,0.1968,0.43,45.3662,45.9934,{"date":416,"open":344,"high":344,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",45.769,45.7844,-0.0639,-0.14,1067.9122,45,45.8045,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":301,"vwap":430},"2026-08-20",45.8483,-0.3287,-0.71,21.3872,45.8549,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",46.177,0.5367,1.18,39.3872,22,46.1884,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":437,"vwap":445},"2026-08-18",45.6403,0.1016,0.22,163.3662,45.4602,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",45.701,45.5387,-0.3162,-0.69,455.9352,21,45.7024,{"date":456,"open":457,"high":457,"low":430,"close":430,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",45.9801,-0.2695,-0.58,750.3662,50,45.9495,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":453,"vwap":469},"2026-08-13",46.1244,0.2557,0.56,67.3872,46.2053,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",45.8687,0.0538,0.12,161.3872,27,45.9325,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":106,"volume":482,"transactions":309,"vwap":483},"2026-08-11",45.8149,-0.0051,14.3662,45.8818,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":422,"vwap":491},"2026-08-10",45.9628,45.82,-0.3599,-0.78,2751.4532,45.9471,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":324,"vwap":500},"2026-08-07",46.13,46.1799,46.12,0.0756,0.16,2309.3872,46.1285,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":233,"vwap":508},"2026-08-06",46.065,46.1043,-0.232,-0.5,249.9244,46.085,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":299,"volume":514,"transactions":437,"vwap":515},"2026-08-05",46.3101,46.3363,0.013,409.5164,46.3109,{"date":517,"open":518,"high":393,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":233,"vwap":523},"2026-08-04",46.1,46.3233,0.3831,0.83,3693.8574,46.24,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":290,"volume":528,"transactions":437,"vwap":529},"2026-08-03",45.9402,-0.0092,86.5093,45.9108,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":283,"vwap":536},"2026-07-31",45.9494,-0.1314,-0.29,51.5093,45.9561,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",45.94,46.105,46.0808,0.104,0.23,1401.5303,34,46.0737,{"date":548,"open":385,"high":385,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":203,"vwap":553},"2026-07-29",45.9768,-0.4744,-1.02,823.5093,46.3024,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":301,"vwap":560},"2026-07-28",46.4512,0.1646,0.36,92.5513,46.4313,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":292,"vwap":567},"2026-07-27",46.2866,0.1901,0.41,14.5303,46.2906,{"date":569,"open":570,"high":518,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":545,"vwap":576},"2026-07-24",46.09,46.08,46.0965,-0.0223,-0.05,2547.0723,46.0903,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":389,"vwap":585},"2026-07-23",46.04,46.17,46.1188,-0.2532,-0.55,2996.7507,46.1413,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":274,"vwap":592},"2026-07-22",46.372,-0.094,-0.2,38.1227,46.3833,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":437,"vwap":599},"2026-07-21",46.466,-0.186,-0.4,75.1647,46.4326,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":437,"vwap":606},"2026-07-20",46.652,-0.3065,-0.65,120.1437,46.739,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-17",46.9585,0.0647,0.14,19.0802,18,46.9896,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":419,"percent_change":420,"volume":619,"transactions":283,"vwap":620},"2026-07-16",46.93,46.8938,28552.0802,46.9298,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":411,"percent_change":626,"volume":627,"transactions":177,"vwap":628},"2026-07-15",46.88,46.9792,46.9577,0.42,783.0802,46.9234,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":177,"vwap":637},"2026-07-14",46.8,46.76,46.7609,0.0943,0.2,816.0802,46.7936,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":453,"vwap":645},"2026-07-13",46.8832,46.6666,-0.2924,-0.62,660.0802,46.8756,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",46.959,-0.166,-0.35,100,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-09",47.040001,47.125,0.009,0.02,300,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":651,"transactions":9,"vwap":661},"2026-07-08",47.116,-0.113,-0.24,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":658,"transactions":9,"vwap":667},"2026-07-07",47.58,47.229,-0.503,-1.05,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":651,"transactions":9,"vwap":672},"2026-07-06",47.732,-0.034,-0.07,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":474,"volume":680,"transactions":9,"vwap":678},"2026-07-02",47.74,47.766,0.056,2400,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":643,"volume":686,"transactions":9,"vwap":684},"2026-07-01",47.72,47.71,-0.297,200,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",48.31,48.32,48.007,-0.446,-0.92,5900,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":558,"volume":701,"transactions":9,"vwap":698},"2026-06-29",48.4,48.453,48.395,0.173,3000,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":674,"volume":651,"transactions":9,"vwap":704},"2026-06-26",48.28,-0.032,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":657,"volume":651,"transactions":9,"vwap":708},"2026-06-25",48.312,0.012,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":651,"transactions":9,"vwap":712},"2026-06-24",48.3,0.303,0.63,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-23",47.97,47.997,0.1,0.21,500,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-22",47.89,47.897,-0.188,-0.39,6600,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":720,"volume":734,"transactions":9,"vwap":732},"2026-06-18",48.17,48.084999,0.101,4300,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-17",48.080002,48.09,47.984,-0.064,-0.13,2500,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":249,"percent_change":746,"volume":651,"transactions":9,"vwap":745},"2026-06-16",48.048,0.15,{"date":748,"open":749,"high":749,"low":717,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-15",48.15,47.978,-0.015,-0.03,600,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-06-12",47.841,47.993,47.82,-0.048,-0.1,400,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":435,"volume":651,"transactions":9,"vwap":765},"2026-06-11",47.62,48.041,0.561,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":658,"transactions":9,"vwap":770},"2026-06-10",47.64,47.48,-0.17,-0.36,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-09",47.6,47.65,0.225,0.47,1800,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":760,"percent_change":322,"volume":721,"transactions":9,"vwap":783},"2026-06-08",47.69,47.425,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":192,"percent_change":787,"volume":686,"transactions":9,"vwap":786},"2026-06-05",47.525,-0.77,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":168,"transactions":9,"vwap":792},"2026-06-04",47.852,47.94,47.895,0.13,0.27,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":727,"volume":651,"transactions":9,"vwap":798},"2026-06-03",47.73,47.765,-0.189,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-02",47.93,48,47.92,47.954,0.036,0.08,4500,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":651,"transactions":9,"vwap":811},"2026-06-01",47.918,-0.199,-0.41,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":719,"volume":686,"transactions":9,"vwap":816},"2026-05-29",48.117,0.049,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":651,"transactions":9,"vwap":821},"2026-05-28",48.07,48.068001,0.214,0.45,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":543,"volume":651,"transactions":9,"vwap":826},"2026-05-27",47.854,0.112,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":686,"transactions":9,"vwap":830},"2026-05-26",47.742,0.26,0.55,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":686,"transactions":9,"vwap":835},"2026-05-22",47.482,0.183,0.39,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":794,"volume":651,"transactions":9,"vwap":840},"2026-05-21",47.299,0.128,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":761,"transactions":9,"vwap":845},"2026-05-20",47.07,47.171,0.518,1.11,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":651,"transactions":9,"vwap":850},"2026-05-19",46.653,-0.345,-0.73,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":183,"volume":651,"transactions":9,"vwap":855},"2026-05-18",46.998,-0.089,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":651,"transactions":9,"vwap":859},"2026-05-15",47.087002,-0.465,-0.98,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":474,"volume":867,"transactions":9,"vwap":865},"2026-05-14",47.66,47.552,0.058,900,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":106,"volume":761,"transactions":9,"vwap":871},"2026-05-13",47.491,47.494,-0.006,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":322,"percent_change":876,"volume":651,"transactions":9,"vwap":875},"2026-05-12",47.5,-0.44,{"date":878,"open":684,"high":684,"low":684,"close":684,"change":879,"percent_change":880,"volume":651,"transactions":9,"vwap":684},"2026-05-11",-0.162,-0.34,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":714,"volume":651,"transactions":9,"vwap":883},"2026-05-08",47.872,0.299,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":604,"volume":651,"transactions":9,"vwap":887},"2026-05-07",47.573,-0.313,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":651,"transactions":9,"vwap":891},"2026-05-06",47.886,0.366,0.77,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":884,"percent_change":714,"volume":651,"transactions":9,"vwap":896},"2026-05-05",47.52,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":651,"transactions":9,"vwap":899},"2026-05-04",47.221,-0.223,-0.47,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":651,"transactions":9,"vwap":904},"2026-05-01",47.444,-0.027,-0.06,{"date":908,"open":875,"high":875,"low":909,"close":909,"change":910,"percent_change":752,"volume":651,"transactions":9,"vwap":909},"2026-04-30",47.471,-0.012,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":451,"volume":918,"transactions":9,"vwap":916},"2026-04-29",47.56,47.566,47.39,47.483,-0.328,2900,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":299,"percent_change":101,"volume":686,"transactions":9,"vwap":922},"2026-04-28",47.637,47.811,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":901,"volume":651,"transactions":9,"vwap":925},"2026-04-27",47.781,-0.228,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":331,"volume":686,"transactions":9,"vwap":930},"2026-04-24",48.0099983,48.0089989,0.005,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":651,"transactions":9,"vwap":934},"2026-04-23",48.0040016,-0.135,-0.28,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":651,"transactions":9,"vwap":939},"2026-04-22",48.139,0.117,0.24,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":651,"transactions":9,"vwap":944},"2026-04-21",48.021999,-0.206,-0.43,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":106,"volume":686,"transactions":9,"vwap":949},"2026-04-20",48.228,-0.005,{"date":952,"open":689,"high":689,"low":953,"close":953,"change":954,"percent_change":31,"volume":955,"transactions":9,"vwap":953},"2026-04-17",48.233,0.349,700,{"date":957,"open":820,"high":820,"low":958,"close":958,"change":959,"percent_change":960,"volume":761,"transactions":9,"vwap":958},"2026-04-16",47.884,-0.304,-0.63,{"date":962,"open":737,"high":963,"low":737,"close":963,"change":964,"percent_change":965,"volume":686,"transactions":9,"vwap":963},"2026-04-15",48.188,-0.038,-0.08,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":651,"transactions":9,"vwap":968},"2026-04-14",48.226,0.229,0.48,{"date":972,"open":973,"high":718,"low":973,"close":718,"change":974,"percent_change":975,"volume":753,"transactions":9,"vwap":718},"2026-04-13",47.83,0.31,0.65,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":192,"volume":658,"transactions":9,"vwap":979},"2026-04-10",47.721,47.687,-0.176,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":574,"volume":651,"transactions":9,"vwap":983},"2026-04-09",47.863,-0.026,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":651,"transactions":9,"vwap":987},"2026-04-08",47.889,0.236,0.5,{"date":991,"open":992,"high":993,"low":764,"close":993,"change":994,"percent_change":299,"volume":867,"transactions":9,"vwap":993},"2026-04-07",47.63,47.653,0.014,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":674,"volume":651,"transactions":9,"vwap":997},"2026-04-06",47.639,-0.035,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":651,"transactions":9,"vwap":1001},"2026-04-02",47.674,0.284,0.6,{"date":1005,"open":915,"high":915,"low":915,"close":915,"change":1006,"percent_change":1007,"volume":651,"transactions":9,"vwap":915},"2026-04-01",-0.212,-0.45,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-31",47.32,47.602,0.494,1.05,3200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":686,"transactions":9,"vwap":1019},"2026-03-30",47.12,47.124,47.108,0.407,0.87,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":761,"transactions":9,"vwap":1026},"2026-03-27",46.85,46.7,46.701,-0.312,-0.66,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":651,"transactions":9,"vwap":1031},"2026-03-26",47.013,-0.434,-0.91,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":941,"percent_change":1037,"volume":651,"transactions":9,"vwap":1036},"2026-03-25",47.447,0.51,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":686,"transactions":9,"vwap":1041},"2026-03-24",47.25,47.207,-0.107,-0.23,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":658,"transactions":9,"vwap":1047},"2026-03-23",47,47.314,0.489,1.04,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":651,"transactions":9,"vwap":1052},"2026-03-20",46.825,-0.914,-1.91,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":893,"volume":753,"transactions":9,"vwap":1058},"2026-03-19",47.54,47.739,0.363,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":734,"transactions":9,"vwap":1063},"2026-03-18",47.42,47.376,-0.324,-0.68,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1020,"percent_change":1069,"volume":651,"transactions":9,"vwap":1068},"2026-03-17",47.7,0.86,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":651,"transactions":9,"vwap":1072},"2026-03-16",47.293,0.333,0.71,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":658,"transactions":9,"vwap":1078},"2026-03-13",47.44,46.96,-0.288,-0.61,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":651,"transactions":9,"vwap":1083},"2026-03-12",47.248,-0.334,-0.7,{"date":1087,"open":973,"high":973,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":686,"transactions":9,"vwap":1088},"2026-03-11",47.582,-0.653,-1.35,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":734,"transactions":9,"vwap":1095},"2026-03-10",48.47,48.53,48.235,-0.466,-0.96,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":721,"transactions":9,"vwap":1101},"2026-03-09",48.526,48.701,48.525,0.395,0.82,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":955,"transactions":9,"vwap":1108},"2026-03-06",48.43,48.306,-0.225,-0.46,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":168,"transactions":9,"vwap":1114},"2026-03-05",48.5,48.531,48.495,-0.241,-0.49,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":709,"percent_change":657,"volume":651,"transactions":9,"vwap":1120},"2026-03-04",48.772,{"date":1122,"open":749,"high":1123,"low":749,"close":1124,"change":906,"percent_change":1125,"volume":168,"transactions":9,"vwap":1124},"2026-03-03",48.78,48.76,-0.12,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":787,"volume":761,"transactions":9,"vwap":1129},"2026-03-02",48.66,48.82,-0.38,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1125,"volume":753,"transactions":9,"vwap":1134},"2026-02-27",49.22,49.2,-0.061,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":752,"volume":651,"transactions":9,"vwap":1138},"2026-02-26",49.261,-0.014,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":574,"volume":1146,"transactions":9,"vwap":1144},"2026-02-25",49.31,49.325,49.275,-0.024,2100,{"date":1148,"open":1142,"high":1142,"low":1149,"close":1149,"change":1150,"percent_change":474,"volume":651,"transactions":9,"vwap":1149},"2026-02-24",49.299,0.061,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":168,"transactions":9,"vwap":1154},"2026-02-23",49.21,49.238,-0.045,-0.09,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":741,"volume":651,"transactions":9,"vwap":1159},"2026-02-20",49.283,-0.065,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":299,"percent_change":101,"volume":651,"transactions":9,"vwap":1163},"2026-02-19",49.348,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":741,"volume":686,"transactions":9,"vwap":1167},"2026-02-18",49.39,49.318,-0.066,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":116,"volume":651,"transactions":9,"vwap":1171},"2026-02-17",49.384,0.121,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":794,"volume":651,"transactions":9,"vwap":1175},"2026-02-13",49.263,0.132,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":651,"transactions":9,"vwap":1179},"2026-02-12",49.131,0.367,0.75,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":771,"volume":651,"transactions":9,"vwap":1184},"2026-02-11",48.764,-0.082,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":823,"volume":651,"transactions":9,"vwap":1188},"2026-02-10",48.846,0.217,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":658,"transactions":9,"vwap":1194},"2026-02-09",48.552,48.69,48.629,-0.018,-0.04,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":299,"volume":651,"transactions":9,"vwap":1199},"2026-02-06",48.647,0.015,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-05",48.58,48.65,48.561,48.632,0.283,0.59,1100,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":651,"transactions":9,"vwap":1212},"2026-02-04",48.349,-0.088,-0.18,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":290,"volume":658,"transactions":9,"vwap":1218},"2026-02-03",48.41,48.437,-0.008,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":936,"percent_change":265,"volume":1225,"transactions":9,"vwap":1224},"2026-02-02",48.51,48.535,48.445,800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-01-30",48.73,48.719,48.725,0.018,0.04,1300,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":106,"volume":651,"transactions":9,"vwap":1236},"2026-01-29",48.707,-0.004,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":222,"volume":651,"transactions":9,"vwap":1240},"2026-01-28",48.711,-0.124,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":651,"transactions":9,"vwap":1245},"2026-01-27",48.93,48.835,-0.148,-0.3,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":807,"percent_change":498,"volume":651,"transactions":9,"vwap":1250},"2026-01-26",48.983,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":331,"volume":651,"transactions":9,"vwap":1254},"2026-01-23",48.89,48.903,0.004,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":823,"volume":651,"transactions":9,"vwap":1258},"2026-01-22",48.899,0.219,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":867,"transactions":9,"vwap":1264},"2026-01-21",48.42,48.72,48.68,0.424,0.88,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":669,"volume":721,"transactions":9,"vwap":1271},"2026-01-20",48.326,48.36,48.256,-0.514,{"date":1274,"open":132,"high":132,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":651,"transactions":9,"vwap":1275},"2026-01-16",48.77,-0.16,-0.33,{"date":1279,"open":1244,"high":1244,"low":1244,"close":1244,"change":1219,"percent_change":290,"volume":651,"transactions":9,"vwap":1244},"2026-01-15",{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":626,"volume":651,"transactions":9,"vwap":1282},"2026-01-14",48.938,0.205,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":651,"transactions":9,"vwap":1286},"2026-01-13",48.733,0.158,0.33,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":200,"percent_change":590,"volume":651,"transactions":9,"vwap":1291},"2026-01-12",48.575,{"date":1293,"open":1093,"high":1294,"low":1093,"close":1294,"change":1295,"percent_change":975,"volume":753,"transactions":9,"vwap":1294},"2026-01-09",48.67,0.312,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":596,"percent_change":1130,"volume":651,"transactions":9,"vwap":1298},"2026-01-08",48.358,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":443,"volume":753,"transactions":9,"vwap":1302},"2026-01-07",48.645,48.544,0.108,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":331,"volume":761,"transactions":9,"vwap":1307},"2026-01-06",48.29,48.436,0.007,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1288,"volume":686,"transactions":9,"vwap":1312},"2026-01-05",48.375,48.429,0.157,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":674,"volume":955,"transactions":9,"vwap":1317},"2026-01-02",48.26,48.272,48.23,-0.036,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":761,"transactions":9,"vwap":1323},"2025-12-31",48.516,48.308,-0.256,-0.53,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":742,"transactions":9,"vwap":1331},"2025-12-30",48.6,48.64,48.56,48.564,-0.329,-0.67,{"date":1335,"open":132,"high":1336,"low":132,"close":1336,"change":1337,"percent_change":611,"volume":721,"transactions":9,"vwap":1336},"2025-12-29",48.893,0.068,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":760,"volume":651,"transactions":9,"vwap":1340},"2025-12-26",48.825,-0.049,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":257,"volume":651,"transactions":9,"vwap":1344},"2025-12-24",48.874,0.259,{"date":1347,"open":697,"high":1348,"low":697,"close":1348,"change":1349,"percent_change":443,"volume":651,"transactions":9,"vwap":1348},"2025-12-23",48.615,0.107,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":355,"volume":651,"transactions":9,"vwap":1352},"2025-12-22",48.508,0.025,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":772,"volume":651,"transactions":9,"vwap":1356},"2025-12-19",48.483,-0.173,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":989,"volume":651,"transactions":9,"vwap":1360},"2025-12-18",48.656,0.241,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1214,"volume":651,"transactions":9,"vwap":1364},"2025-12-17",48.415,-0.087,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":831,"volume":651,"transactions":9,"vwap":1368},"2025-12-16",48.502,0.127,{"date":1371,"open":1372,"high":1372,"low":1311,"close":1311,"change":1373,"percent_change":719,"volume":721,"transactions":9,"vwap":1311},"2025-12-15",48.55,0.046,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":753,"transactions":9,"vwap":1378},"2025-12-12",48.38,48.309,48.329,-0.481,-0.99,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":650,"volume":686,"transactions":9,"vwap":1383},"2025-12-11",48.81,-0.169,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":651,"transactions":9,"vwap":1387},"2025-12-10",48.979,0.301,0.62,{"date":1391,"open":1230,"high":1230,"low":1392,"close":1392,"change":906,"percent_change":1125,"volume":753,"transactions":9,"vwap":1392},"2025-12-09",48.678,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":590,"volume":651,"transactions":9,"vwap":1395},"2025-12-08",48.738,-0.099,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1155,"percent_change":1156,"volume":1225,"transactions":9,"vwap":1401},"2025-12-05",48.91,48.83,48.837,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-04",48.9,48.905,48.882,-0.156,-0.32,4100,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":746,"percent_change":974,"volume":651,"transactions":9,"vwap":1412},"2025-12-03",49.037998,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1232,"percent_change":807,"volume":1233,"transactions":9,"vwap":1417},"2025-12-02",48.94,48.96,48.888,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":686,"transactions":9,"vwap":1421},"2025-12-01",48.88,48.848,-0.621,-1.26,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1427,"change":1428,"percent_change":1214,"volume":686,"transactions":9,"vwap":1427},"2025-11-28",49.45,49.469,-0.091,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":832,"volume":651,"transactions":9,"vwap":1431},"2025-11-26",49.56,0.272,{"date":1434,"open":1142,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-25",49.37,49.288,0.181,0.37,1400,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":651,"transactions":9,"vwap":1442},"2025-11-24",49.107,0.327,0.67,{"date":1446,"open":1193,"high":1123,"low":1193,"close":1123,"change":1447,"percent_change":1448,"volume":761,"transactions":9,"vwap":1123},"2025-11-21",0.147,0.3,{"date":1450,"open":1123,"high":1123,"low":1451,"close":1452,"change":1453,"percent_change":635,"volume":1454,"transactions":9,"vwap":1452},"2025-11-20",48.571,48.633,0.097,2200,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1145,"percent_change":574,"volume":651,"transactions":9,"vwap":1457},"2025-11-19",48.536,{"date":1459,"open":1330,"high":1330,"low":1330,"close":1330,"change":513,"percent_change":299,"volume":651,"transactions":9,"vwap":1330},"2025-11-18",{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":299,"percent_change":101,"volume":651,"transactions":9,"vwap":1462},"2025-11-17",48.547,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":651,"transactions":9,"vwap":1465},"2025-11-14",48.517,-0.204,-0.42,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":651,"transactions":9,"vwap":1470},"2025-11-13",48.721,-0.369,-0.75,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":663,"volume":651,"transactions":9,"vwap":1475},"2025-11-12",49.09,-0.116,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":686,"transactions":9,"vwap":1479},"2025-11-11",49.206,0.266,0.54,{"date":1483,"open":1415,"high":1415,"low":1415,"close":1415,"change":733,"percent_change":720,"volume":753,"transactions":9,"vwap":1415},"2025-11-10",{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1467,"volume":658,"transactions":9,"vwap":1486},"2025-11-07",48.839,-0.208,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":761,"transactions":9,"vwap":1491},"2025-11-06",49.02,49.047001,0.282,0.58,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":880,"volume":651,"transactions":9,"vwap":1496},"2025-11-05",48.765,-0.168,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":794,"volume":686,"transactions":9,"vwap":1501},"2025-11-04",48.97,48.933,0.133,{"date":1504,"open":1184,"high":1505,"low":1184,"close":1505,"change":1506,"percent_change":1507,"volume":761,"transactions":9,"vwap":1505},"2025-11-03",48.8,-0.565,-1.14,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":880,"percent_change":1065,"volume":658,"transactions":9,"vwap":1511},"2025-10-31",49.322,49.365,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":658,"transactions":9,"vwap":1515},"2025-10-30",49.63,49.705,-0.422,-0.84,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":1523,"percent_change":1524,"volume":867,"transactions":9,"vwap":1521},"2025-10-29",50.12,50.127,50.11,-0.366,-0.72,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1156,"volume":651,"transactions":9,"vwap":1527},"2025-10-28",50.493,-0.047,{"date":1530,"open":1531,"high":170,"low":1531,"close":170,"change":1532,"percent_change":1438,"volume":761,"transactions":9,"vwap":170},"2025-10-27",50.48,0.188,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":794,"volume":753,"transactions":9,"vwap":1537},"2025-10-24",50.34,50.41,50.352,0.134,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1276,"volume":651,"transactions":9,"vwap":1541},"2025-10-23",50.218,-0.079,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":355,"volume":658,"transactions":9,"vwap":1546},"2025-10-22",50.27,50.297,0.026,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":793,"volume":1553,"transactions":9,"vwap":1551},"2025-10-21",50.44,50.271,0.063,2800,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1283,"percent_change":565,"volume":651,"transactions":9,"vwap":1556},"2025-10-20",50.208,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1396,"percent_change":590,"volume":658,"transactions":9,"vwap":1560},"2025-10-17",50.0099983,50.0029984,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":974,"volume":686,"transactions":9,"vwap":1564},"2025-10-16",49.98,50.102,0.153,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":355,"volume":686,"transactions":9,"vwap":1569},"2025-10-15",49.896,49.949,0.027,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":823,"volume":651,"transactions":9,"vwap":1573},"2025-10-14",49.922,0.224,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":141,"volume":1580,"transactions":9,"vwap":1578},"2025-10-13",49.33,49.698,0.187,22200,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":651,"transactions":9,"vwap":1583},"2025-10-10",49.511,0.141,0.29,{"date":1587,"open":1588,"high":1588,"low":1577,"close":1435,"change":1589,"percent_change":1043,"volume":1590,"transactions":9,"vwap":1435},"2025-10-09",49.4,-0.114,8300,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":290,"percent_change":1196,"volume":1595,"transactions":9,"vwap":1594},"2025-10-08",49.61,49.484,14100,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":168,"transactions":9,"vwap":1599},"2025-10-07",49.486,49.504,0.096,0.19,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":663,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-06",49.528,49.408,-0.48,1500,{"date":1609,"open":1610,"high":1611,"low":1593,"close":1611,"change":1612,"percent_change":420,"volume":1409,"transactions":9,"vwap":1611},"2025-10-03",49.62,49.648,-0.069,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":651,"transactions":9,"vwap":1615},"2025-10-02",49.717,0.167,0.34,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":674,"volume":761,"transactions":9,"vwap":1620},"2025-10-01",49.55,-0.037,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1042,"percent_change":201,"volume":1628,"transactions":9,"vwap":1627},"2025-09-30",49.79,49.88,49.53,49.587,3300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1448,"percent_change":15,"volume":1225,"transactions":9,"vwap":1633},"2025-09-29",49.7,49.78,49.694,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1601,"volume":721,"transactions":9,"vwap":1637},"2025-09-26",49.321,49.394,0.093,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":856,"percent_change":1214,"volume":651,"transactions":9,"vwap":1641},"2025-09-25",49.301,{"date":1643,"open":1644,"high":1644,"low":1166,"close":1166,"change":1645,"percent_change":1646,"volume":867,"transactions":9,"vwap":1166},"2025-09-24",49.46,-0.255,-0.51,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":611,"volume":658,"transactions":9,"vwap":1650},"2025-09-23",49.579,49.645,0.067,{"date":1653,"open":1514,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":534,"volume":168,"transactions":9,"vwap":1655},"2025-09-22",49.64,49.578,-0.146,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":965,"volume":686,"transactions":9,"vwap":1659},"2025-09-19",49.724,-0.041,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":1130,"volume":651,"transactions":9,"vwap":1663},"2025-09-18",49.765,-0.191,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":370,"volume":168,"transactions":9,"vwap":1668},"2025-09-17",50.02,49.956,-0.134,{"date":1671,"open":1522,"high":1522,"low":1672,"close":1672,"change":1673,"percent_change":355,"volume":721,"transactions":9,"vwap":1672},"2025-09-16",50.09,0.023,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":558,"volume":651,"transactions":9,"vwap":1676},"2025-09-15",50.067001,0.178,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":201,"volume":651,"transactions":9,"vwap":1681},"2025-09-12",49.918,49.889,-0.111,{"date":1684,"open":461,"high":461,"low":461,"close":461,"change":1685,"percent_change":893,"volume":651,"transactions":9,"vwap":461},"2025-09-11",0.383,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":832,"volume":651,"transactions":9,"vwap":1688},"2025-09-10",49.617,0.271,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":534,"volume":651,"transactions":9,"vwap":1692},"2025-09-09",49.346,-0.144,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1444,"volume":651,"transactions":9,"vwap":1696},"2025-09-08",49.49,0.331,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1013,"volume":658,"transactions":9,"vwap":1701},"2025-09-05",49.099998,49.159,0.511,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":404,"volume":651,"transactions":9,"vwap":1705},"2025-09-04",48.648,0.449,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":686,"transactions":9,"vwap":1709},"2025-09-03",48.199,0.468,0.98,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":669,"volume":651,"transactions":9,"vwap":1714},"2025-09-02",47.731,-0.505,{"date":1717,"open":1093,"high":1093,"low":1718,"close":1718,"change":1719,"percent_change":604,"volume":721,"transactions":9,"vwap":1718},"2025-08-29",48.236,-0.316,{"date":1721,"open":1192,"high":1192,"low":1192,"close":1192,"change":1349,"percent_change":443,"volume":651,"transactions":9,"vwap":1192},"2025-08-28",{"date":1723,"open":731,"high":1224,"low":731,"close":1224,"change":751,"percent_change":752,"volume":1454,"transactions":9,"vwap":1224},"2025-08-27",{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":906,"percent_change":1125,"volume":651,"transactions":9,"vwap":1726},"2025-08-26",48.46,{"date":1728,"open":1729,"high":1294,"low":1730,"close":1730,"change":1731,"percent_change":1043,"volume":779,"transactions":9,"vwap":1730},"2025-08-25",48.625,48.52,-0.11,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":651,"transactions":9,"vwap":1734},"2025-08-22",48.63,0.455,0.94,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":505,"percent_change":1606,"volume":651,"transactions":9,"vwap":1739},"2025-08-21",48.175,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":656,"percent_change":657,"volume":651,"transactions":9,"vwap":1742},"2025-08-20",48.407,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1585,"volume":651,"transactions":9,"vwap":1745},"2025-08-19",48.398,0.138,{"date":1748,"open":1749,"high":1749,"low":1316,"close":1316,"change":1750,"percent_change":1751,"volume":658,"transactions":9,"vwap":1316},"2025-08-18",48.44,-0.127,-0.26,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":183,"volume":651,"transactions":9,"vwap":1754},"2025-08-15",48.387,-0.092,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1325,"volume":651,"transactions":9,"vwap":1758},"2025-08-14",48.479,-0.257,{"date":1761,"open":1294,"high":1762,"low":1294,"close":1762,"change":1763,"percent_change":1764,"volume":721,"transactions":9,"vwap":1762},"2025-08-13",48.736,0.381,0.79,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1231,"percent_change":1232,"volume":651,"transactions":9,"vwap":1767},"2025-08-12",48.355,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1172,"percent_change":116,"volume":651,"transactions":9,"vwap":1770},"2025-08-11",48.337,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1006,"percent_change":876,"volume":651,"transactions":9,"vwap":1773},"2025-08-08",48.216,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":964,"percent_change":965,"volume":651,"transactions":9,"vwap":1776},"2025-08-07",48.428,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":741,"volume":651,"transactions":9,"vwap":1779},"2025-08-06",48.466,-0.062,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":338,"volume":651,"transactions":9,"vwap":1783},"2025-08-05",48.528,0.088,{"date":1786,"open":1787,"high":1749,"low":1788,"close":1749,"change":1789,"percent_change":635,"volume":753,"transactions":9,"vwap":1749},"2025-08-04",48.39,48.345,0.099,{"date":1791,"open":749,"high":1792,"low":749,"close":1792,"change":1793,"percent_change":46,"volume":651,"transactions":9,"vwap":1792},"2025-08-01",48.341,0.238,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":101,"volume":651,"transactions":9,"vwap":1796},"2025-07-31",48.103,0.031,{"date":1799,"open":737,"high":737,"low":1800,"close":1800,"change":1801,"percent_change":1007,"volume":658,"transactions":9,"vwap":1800},"2025-07-30",48.071999,-0.215,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1049,"volume":955,"transactions":9,"vwap":1805},"2025-07-29",48.254,48.287,0.499,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1487,"percent_change":946,"volume":686,"transactions":9,"vwap":1810},"2025-07-28",47.88,47.788,{"date":1812,"open":944,"high":944,"low":1813,"close":1813,"change":1814,"percent_change":46,"volume":761,"transactions":9,"vwap":1813},"2025-07-25",47.996,0.235,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":290,"volume":651,"transactions":9,"vwap":1817},"2025-07-24",47.761,-0.009,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1125,"percent_change":222,"volume":867,"transactions":9,"vwap":1822},"2025-07-23",47.777,47.77,{"date":1824,"open":724,"high":724,"low":724,"close":724,"change":1825,"percent_change":1288,"volume":651,"transactions":9,"vwap":724},"2025-07-22",0.156,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":658,"transactions":9,"vwap":1829},"2025-07-21",47.794,47.734,0.304,0.64,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":793,"volume":651,"transactions":9,"vwap":1834},"2025-07-18",47.43,0.062,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1616,"percent_change":146,"volume":651,"transactions":9,"vwap":1838},"2025-07-17",47.368,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1673,"percent_change":355,"volume":651,"transactions":9,"vwap":1841},"2025-07-16",47.201,{"date":1843,"open":1844,"high":1844,"low":1844,"close":1844,"change":1845,"percent_change":1325,"volume":651,"transactions":9,"vwap":1844},"2025-07-15",47.178,-0.249,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":872,"percent_change":106,"volume":658,"transactions":9,"vwap":1849},"2025-07-14",47.41,47.427,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":651,"transactions":9,"vwap":1852},"2025-07-11",47.433,-0.492,-1.03,{"date":1856,"open":929,"high":929,"low":1857,"close":1857,"change":1673,"percent_change":355,"volume":867,"transactions":9,"vwap":1857},"2025-07-10",47.925,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":651,"transactions":9,"vwap":1860},"2025-07-09",47.902,0.385,0.81,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1467,"volume":761,"transactions":9,"vwap":1865},"2025-07-08",47.517,-0.201,{"date":1868,"open":1869,"high":1869,"low":864,"close":1870,"change":1871,"percent_change":1872,"volume":658,"transactions":9,"vwap":1870},"2025-07-07",48.060001,47.718,-0.512,-1.06,{"date":1874,"open":1318,"high":1318,"low":1318,"close":1318,"change":1875,"percent_change":771,"volume":1876,"transactions":9,"vwap":1318},"2025-07-03",-0.084,2000,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":746,"volume":651,"transactions":9,"vwap":1879},"2025-07-02",48.314,0.074,{"date":1882,"open":1883,"high":704,"low":1883,"close":1884,"change":1885,"percent_change":1408,"volume":1225,"transactions":9,"vwap":1884},"2025-07-01",48.18,48.24,-0.157,{"date":1887,"open":731,"high":1888,"low":731,"close":1888,"change":1889,"percent_change":1890,"volume":686,"transactions":9,"vwap":1888},"2025-06-30",48.397,0.467,0.97,{"date":1892,"open":1893,"high":1894,"low":1895,"close":802,"change":1896,"percent_change":1751,"volume":1225,"transactions":9,"vwap":802},"2025-06-27",47.95,48.116,47.9,-0.125,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1579,"percent_change":837,"volume":721,"transactions":9,"vwap":1900},"2025-06-26",47.961,48.055,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1408,"volume":651,"transactions":9,"vwap":1903},"2025-06-25",47.868,-0.153,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":651,"transactions":9,"vwap":1908},"2025-06-24",47.98,48.021,0.325,0.68,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":443,"volume":651,"transactions":9,"vwap":1913},"2025-06-23",47.696,0.105,{"date":1916,"open":1077,"high":1917,"low":1077,"close":1917,"change":1353,"percent_change":355,"volume":658,"transactions":9,"vwap":1917},"2025-06-20",47.591,{"date":1919,"open":914,"high":914,"low":914,"close":914,"change":1920,"percent_change":101,"volume":651,"transactions":9,"vwap":914},"2025-06-18",0.029,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1037,"volume":651,"transactions":9,"vwap":1923},"2025-06-17",47.537,0.243,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":534,"volume":651,"transactions":9,"vwap":1927},"2025-06-16",47.294,-0.136,{"date":1930,"open":1931,"high":1834,"low":1931,"close":1834,"change":1932,"percent_change":231,"volume":686,"transactions":9,"vwap":1834},"2025-06-13",47.4,-0.451,{"date":1934,"open":1822,"high":1935,"low":864,"close":1935,"change":626,"percent_change":1266,"volume":721,"transactions":9,"vwap":1935},"2025-06-12",47.881,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":141,"volume":867,"transactions":9,"vwap":1939},"2025-06-11",47.335,47.461,47.29,0.182,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1438,"volume":651,"transactions":9,"vwap":1944},"2025-06-10",47.279,0.175,{"date":1947,"open":617,"high":1948,"low":617,"close":1948,"change":1949,"percent_change":565,"volume":1225,"transactions":9,"vwap":1948},"2025-06-09",47.104,0.192,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":960,"volume":686,"transactions":9,"vwap":1953},"2025-06-06",47.11,46.912,-0.299,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1276,"percent_change":880,"volume":651,"transactions":9,"vwap":1957},"2025-06-05",47.211,{"date":1959,"open":1040,"high":1960,"low":1040,"close":1960,"change":1961,"percent_change":1962,"volume":686,"transactions":9,"vwap":1960},"2025-06-04",47.371,0.526,1.12,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":827,"percent_change":941,"volume":1209,"transactions":9,"vwap":1966},"2025-06-03",46.83,46.845,46.82,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":1974,"volume":658,"transactions":9,"vwap":1971},"2025-06-02",46.62,46.733,46.56,-0.404,-0.86,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":651,"transactions":9,"vwap":1977},"2025-05-30",47.137,0.078,0.17,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":651,"transactions":9,"vwap":1982},"2025-05-29",47.058998,0.373,0.8,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":596,"percent_change":597,"volume":651,"transactions":9,"vwap":1987},"2025-05-28",46.686,{"date":1989,"open":632,"high":1990,"low":632,"close":1990,"change":1991,"percent_change":1992,"volume":686,"transactions":9,"vwap":1990},"2025-05-27",46.872,0.696,1.51,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":355,"volume":658,"transactions":9,"vwap":1997},"2025-05-23",46.11,46.22,46.176,0.022,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":955,"transactions":9,"vwap":2002},"2025-05-22",45.74,46.154,0.316,0.69,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":721,"transactions":9,"vwap":2009},"2025-05-21",46.32,45.83,45.838,-0.758,-1.63,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":459,"volume":651,"transactions":9,"vwap":2015},"2025-05-20",46.58,46.596,-0.274,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":1818,"percent_change":290,"volume":1233,"transactions":9,"vwap":2020},"2025-05-19",46.43,46.87,{"date":2022,"open":1024,"high":2023,"low":1024,"close":2023,"change":2024,"percent_change":823,"volume":761,"transactions":9,"vwap":2023},"2025-05-16",46.879,0.209,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":651,"transactions":9,"vwap":2028},"2025-05-15",46.38,46.67,0.389,0.84,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":651,"transactions":9,"vwap":2033},"2025-05-14",46.281,-0.388,-0.83,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2039,"change":679,"percent_change":474,"volume":761,"transactions":9,"vwap":2039},"2025-05-13",46.57,46.669,46.55,{"date":2042,"open":1970,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":443,"volume":761,"transactions":9,"vwap":2044},"2025-05-12",46.71,46.613,0.102,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":760,"volume":651,"transactions":9,"vwap":2049},"2025-05-09",46.68,46.511,-0.046,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1110,"volume":651,"transactions":9,"vwap":2054},"2025-05-08",46.65,46.557,-0.213,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1585,"volume":651,"transactions":9,"vwap":2058},"2025-05-07",46.77,0.137,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":498,"volume":686,"transactions":9,"vwap":2063},"2025-05-06",46.29,46.633,0.076,{"date":2066,"open":2067,"high":2054,"low":2067,"close":2054,"change":2068,"percent_change":378,"volume":651,"transactions":9,"vwap":2054},"2025-05-05",46.47,-0.147,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":1612,"percent_change":395,"volume":651,"transactions":9,"vwap":2072},"2025-05-02",46.63,46.704,{"date":2074,"open":2058,"high":2075,"low":2058,"close":2075,"change":2076,"percent_change":2077,"volume":651,"transactions":9,"vwap":2075},"2025-05-01",46.773,-0.585,-1.24,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-04-30",47.34,47.409,47.24,47.358,-0.362,-0.76,1200,{"date":2088,"open":2089,"high":683,"low":2089,"close":683,"change":1172,"percent_change":116,"volume":753,"transactions":9,"vwap":683},"2025-04-29",47.53,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":1584,"percent_change":1448,"volume":686,"transactions":9,"vwap":2092},"2025-04-28",47.599,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":31,"volume":753,"transactions":9,"vwap":2096},"2025-04-25",47.33,47.458,0.342,{"date":2099,"open":1965,"high":661,"low":1965,"close":661,"change":2100,"percent_change":2101,"volume":686,"transactions":9,"vwap":661},"2025-04-24",0.653,1.41,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":565,"percent_change":2106,"volume":761,"transactions":9,"vwap":2105},"2025-04-23",46.804,46.463,0.89,{"date":174,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":322,"volume":686,"transactions":9,"vwap":2109},46.15,46.053001,-0.097]