[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBBS":3,"homepage-market-summary":25,"stock-historical-BBBS":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBBS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BondBloxx BBB Rated 1-5 Year Corporate Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},49.7,49.82,49.68,49.75,-0.05,-0.1,11224.3312,0,51.87,49.53,23891.948838518518,7.3,675,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},51.83,49.64,30739,11219887.466,-1.83,"2025-04-22",[179,182,190,199,209,218,229,238,247,256,266,276,286,295,305,316,325,335,346,355,365,373,382,392,401,412,422,430,438,446,453,459,468,478,486,492,500,508,517,525,532,539,546,555,565,572,579,586,592,599,608,616,623,627,635,644,652,658,665,674,681,686,691,697,701,707,711,717,724,730,735,740,744,749,756,763,768,774,781,787,791,795,801,806,809,813,817,823,828,833,837,841,844,848,853,857,861,866,872,876,881,886,893,895,900,903,906,911,917,923,928,935,942,948,954,959,965,970,973,977,982,987,992,997,1001,1005,1007,1010,1015,1021,1026,1030,1035,1039,1044,1049,1054,1058,1062,1065,1069,1074,1080,1087,1092,1097,1102,1107,1113,1118,1125,1129,1136,1143,1148,1152,1157,1161,1166,1171,1175,1181,1188,1192,1196,1202,1208,1214,1219,1222,1226,1230,1234,1239,1242,1246,1251,1254,1259,1264,1269,1273,1279,1284,1287,1290,1295,1299,1302,1305,1307,1313,1316,1320,1324,1328,1330,1334,1339,1343,1347,1350,1353,1356,1359,1362,1366,1368,1372,1375,1379,1385,1389,1393,1396,1399,1402,1406,1408,1411,1414,1417,1419,1423,1426,1429,1433,1435,1439,1442,1447,1449,1452,1458,1462,1466,1469,1473,1477,1481,1484,1486,1489,1493,1498,1502,1506,1511,1513,1516,1521,1527,1530,1533,1536,1540,1543,1546,1551,1556,1559,1563,1567,1570,1574,1578,1581,1584,1588,1590,1594,1599,1601,1604,1607,1610,1614,1618,1621,1625,1629,1632,1636,1639,1643,1648,1651,1655,1660,1664,1667,1674,1679,1682,1684,1688,1690,1694,1697,1701,1704,1707,1709,1711,1715,1719,1721,1725,1730,1733,1736,1738,1741,1743,1746,1750,1755,1761,1764,1768,1773,1777,1780,1782,1785,1790,1795,1799,1803,1805,1808,1810,1813,1815,1820,1824,1829,1835,1839,1844,1847,1851,1854,1858,1863,1867,1870,1873,1879,1883,1886,1892,1895,1899,1903,1905,1908,1910,1914,1919,1923,1926,1929,1933,1937],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},120,49.7627,{"date":183,"open":173,"high":184,"low":173,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",49.7876,-0.11,-0.22,12955.473946,129,49.7485,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":103,"volume":196,"transactions":197,"vwap":198},"2026-09-30",49.91,49.83,49.86,0.03,12440.2925,95,49.8519,{"date":200,"open":201,"high":202,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",49.8222,49.85,49.8,0.01,0.02,7697.9608,101,49.8238,{"date":210,"open":193,"high":211,"low":212,"close":13,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",49.8859,49.81,-0.14,-0.28,7209.5619,97,49.8303,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.9472,49.9853,49.9159,49.96,0.045,0.09,18494.69128,126,49.939,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",50.03,49.915,-0.065,-0.13,24603.8692,145,49.9563,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":227,"vwap":246},"2026-09-23",50.0945,49.93,49.98,-0.225,-0.45,9856.0931,50.0158,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":205,"volume":253,"transactions":254,"vwap":255},"2026-09-22",50.228,50.18,50.205,0.0119,20131.393546,115,50.206,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",50.19,50.24,50.1931,0.0333,0.07,17455.933285,131,50.2004,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":213,"volume":273,"transactions":274,"vwap":275},"2026-09-18",50.16,50.17,50.1439,50.1598,-0.0702,8588.2937,103,50.1613,{"date":277,"open":278,"high":279,"low":280,"close":278,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",50.23,50.28,50.21,0.1082,0.22,25609.0428,171,50.2273,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":264,"vwap":294},"2026-09-16",50.2,50.2599,50.1218,-0.028,-0.06,9975.3654,50.2327,{"date":296,"open":297,"high":250,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",50.15,50.14,50.1498,-0.0089,-0.02,76762.995,138,50.1515,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",50.1501,50.2263,50.145,50.1587,-0.0163,-0.03,16487.9155,173,50.1927,{"date":317,"open":318,"high":318,"low":269,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",50.29,50.175,-0.0447,-0.09,12767.5017,166,50.2156,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",50.3162,50.3199,50.2197,-0.2153,-0.43,10224.7911,121,50.2921,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",50.4614,50.4639,50.415,50.435,-0.0203,-0.04,16816.9573,148,50.4361,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":342,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",50.43,50.49,50.4553,-0.08,21067.8491,215,50.4682,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":204,"volume":362,"transactions":363,"vwap":364},"2026-09-04",50.5,50.52,50.48,50.4953,0.0053,40350.164,191,50.5051,{"date":366,"open":367,"high":368,"low":349,"close":349,"change":205,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",50.53,50.545,0.04,14134.0093,205,50.5223,{"date":374,"open":375,"high":376,"low":348,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",50.44,50.47,0.05,0.1,30930.788487,220,50.4443,{"date":383,"open":376,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",50.51,50.41,50.42,-0.295,-0.58,24361.3383,102,50.4643,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":108,"volume":398,"transactions":399,"vwap":400},"2026-08-31",50.744,50.7,50.715,-0.004,11792.6573,117,50.712,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",50.81,50.855,50.692,50.719,-0.106,-0.21,32631.4394,141,50.7263,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":108,"volume":419,"transactions":420,"vwap":421},"2026-08-27",50.822,50.8399,50.82,50.825,-0.0052,7753.1164,105,50.8333,{"date":423,"open":403,"high":424,"low":425,"close":424,"change":426,"percent_change":292,"volume":427,"transactions":428,"vwap":429},"2026-08-26",50.8302,50.8021,-0.0298,9277.6294,104,50.8129,{"date":431,"open":432,"high":433,"low":403,"close":433,"change":103,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",50.815,50.86,0.12,44636.8884,175,50.8277,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":204,"percent_change":205,"volume":443,"transactions":444,"vwap":445},"2026-08-24",50.75,50.8,50.742,12932.3624,139,50.7562,{"date":447,"open":448,"high":449,"low":440,"close":449,"change":205,"percent_change":369,"volume":450,"transactions":451,"vwap":452},"2026-08-21",50.77,50.79,24130.996085,206,50.7639,{"date":454,"open":455,"high":449,"low":455,"close":448,"change":233,"percent_change":234,"volume":456,"transactions":457,"vwap":458},"2026-08-20",50.73,45006.3834,201,50.7738,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":262,"percent_change":465,"volume":466,"transactions":274,"vwap":467},"2026-08-19",50.7901,50.8468,50.76,50.835,0.14,118855.8694,50.7668,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":195,"volume":475,"transactions":476,"vwap":477},"2026-08-18",50.7389,50.769,50.735,50.765,0.015,14604.0109,94,50.7533,{"date":479,"open":448,"high":480,"low":440,"close":440,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",50.78,-0.035,-0.07,18290.988871,178,50.7683,{"date":487,"open":464,"high":464,"low":488,"close":488,"change":312,"percent_change":292,"volume":489,"transactions":490,"vwap":491},"2026-08-14",50.785,10401.4999,85,50.8201,{"date":493,"open":494,"high":494,"low":403,"close":432,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",50.91,0.08,0.16,20468.5189,153,50.8253,{"date":501,"open":502,"high":503,"low":504,"close":472,"change":369,"percent_change":495,"volume":505,"transactions":506,"vwap":507},"2026-08-12",50.7501,50.7697,50.7301,12571.0749,92,50.7559,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":369,"volume":514,"transactions":515,"vwap":516},"2026-08-11",50.68,50.7203,50.695,0.0197,13603.2859,106,50.7034,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":254,"vwap":524},"2026-08-10",50.71,50.6753,-0.0847,-0.17,13125.9709,50.6937,{"date":526,"open":463,"high":473,"low":455,"close":463,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",0.075,0.15,83917.6339,174,50.7352,{"date":533,"open":510,"high":534,"low":510,"close":535,"change":292,"percent_change":536,"volume":537,"transactions":180,"vwap":538},"2026-08-06",50.7498,50.685,-0.12,11303.2369,50.7095,{"date":540,"open":510,"high":463,"low":510,"close":541,"change":542,"percent_change":377,"volume":543,"transactions":544,"vwap":545},"2026-08-05",50.745,0.025,26869.8277,149,50.743,{"date":547,"open":548,"high":455,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",50.67,50.72,0.095,0.19,22334.6457,157,50.7224,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",50.635,50.62,50.625,-0.15,-0.3,14734.6017,79,50.6242,{"date":566,"open":567,"high":480,"low":455,"close":568,"change":569,"percent_change":16,"volume":570,"transactions":571,"vwap":567},"2026-07-31",50.739,50.775,-0.026,10124.7187,76,{"date":573,"open":480,"high":403,"low":480,"close":574,"change":575,"percent_change":495,"volume":576,"transactions":577,"vwap":578},"2026-07-30",50.801,0.041,23937.464,181,50.7965,{"date":580,"open":519,"high":415,"low":581,"close":463,"change":582,"percent_change":108,"volume":583,"transactions":584,"vwap":585},"2026-07-29",50.6801,-0.005,18586.623,144,50.7273,{"date":587,"open":549,"high":480,"low":549,"close":473,"change":225,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",0.18,18425.825,156,50.7584,{"date":593,"open":535,"high":396,"low":594,"close":595,"change":596,"percent_change":205,"volume":597,"transactions":444,"vwap":598},"2026-07-27",50.6701,50.675,0.0099,15844.266,50.678,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":495,"volume":605,"transactions":606,"vwap":607},"2026-07-24",50.64,50.676364,50.6651,0.0401,18665.179,108,50.6609,{"date":609,"open":610,"high":610,"low":611,"close":559,"change":351,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",50.69,50.5916,-0.16,72823.5078,83,50.6203,{"date":617,"open":455,"high":455,"low":395,"close":618,"change":619,"percent_change":321,"volume":620,"transactions":621,"vwap":622},"2026-07-22",50.705,-0.045,14174.3478,142,50.7189,{"date":624,"open":480,"high":480,"low":541,"close":440,"change":619,"percent_change":321,"volume":625,"transactions":590,"vwap":626},"2026-07-21",7749.4498,50.7538,{"date":628,"open":629,"high":629,"low":488,"close":630,"change":631,"percent_change":17,"volume":632,"transactions":633,"vwap":634},"2026-07-20",50.83,50.795,-0.0521,8729.4798,99,50.7985,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":-6,"volume":642,"transactions":544,"vwap":643},"2026-07-17",50.88,50.89,50.845,50.8471,-0.001,24957.4498,50.8657,{"date":645,"open":494,"high":494,"low":646,"close":647,"change":648,"percent_change":301,"volume":649,"transactions":650,"vwap":651},"2026-07-16",50.8226,50.8481,-0.0119,7049.1548,98,50.8503,{"date":653,"open":432,"high":638,"low":432,"close":433,"change":378,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-15",0.2,24243.1218,210,50.8466,{"date":659,"open":660,"high":488,"low":519,"close":463,"change":661,"percent_change":662,"volume":663,"transactions":380,"vwap":664},"2026-07-14",50.7699,0.0848,0.17,41530.0698,50.7272,{"date":666,"open":667,"high":667,"low":548,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",50.7485,50.6752,-0.0968,-0.19,8857.5581,107,50.6968,{"date":675,"open":441,"high":676,"low":677,"close":678,"change":679,"percent_change":482,"volume":680,"transactions":9,"vwap":678},"2026-07-10",50.805,50.766,50.772,-0.038,5600,{"date":682,"open":683,"high":639,"low":683,"close":403,"change":684,"percent_change":225,"volume":685,"transactions":9,"vwap":403},"2026-07-09",50.808,0.044,11600,{"date":687,"open":448,"high":688,"low":689,"close":677,"change":569,"percent_change":16,"volume":690,"transactions":9,"vwap":677},"2026-07-08",50.799,50.74,5900,{"date":692,"open":416,"high":433,"low":448,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",50.792,-0.118,-0.23,86700,{"date":698,"open":629,"high":494,"low":629,"close":494,"change":699,"percent_change":369,"volume":700,"transactions":9,"vwap":494},"2026-07-06",0.021,10900,{"date":702,"open":629,"high":703,"low":629,"close":704,"change":705,"percent_change":465,"volume":706,"transactions":9,"vwap":704},"2026-07-02",50.894,50.889,0.069,7900,{"date":708,"open":637,"high":637,"low":416,"close":416,"change":243,"percent_change":709,"volume":710,"transactions":9,"vwap":416},"2026-07-01",-0.44,23000,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":560,"volume":716,"transactions":9,"vwap":714},"2026-06-30",51.075001,51.044998,-0.075,5700,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":262,"volume":723,"transactions":9,"vwap":720},"2026-06-29",51.095001,51.12,51.063999,0.037,25700,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":262,"volume":690,"transactions":9,"vwap":728},"2026-06-26",51.029999,51.106,51.083,0.038,{"date":731,"open":732,"high":733,"low":732,"close":714,"change":369,"percent_change":495,"volume":734,"transactions":9,"vwap":714},"2026-06-25",51.0099983,51.060001,12500,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":527,"percent_change":528,"volume":706,"transactions":9,"vwap":739},"2026-06-24",50.93,51.014999,51.0050011,{"date":741,"open":433,"high":742,"low":433,"close":737,"change":224,"percent_change":225,"volume":743,"transactions":9,"vwap":737},"2026-06-23",50.955,16200,{"date":745,"open":629,"high":746,"low":629,"close":747,"change":16,"percent_change":17,"volume":748,"transactions":9,"vwap":747},"2026-06-22",50.9,50.885,24200,{"date":750,"open":751,"high":752,"low":737,"close":753,"change":754,"percent_change":662,"volume":755,"transactions":9,"vwap":753},"2026-06-18",50.95,50.97,50.935,0.085,9100,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-17",51.049999,50.85,-0.18,-0.35,23900,{"date":764,"open":765,"high":765,"low":766,"close":726,"change":205,"percent_change":369,"volume":767,"transactions":9,"vwap":726},"2026-06-16",51.07,50.99,23800,{"date":769,"open":732,"high":770,"low":771,"close":732,"change":772,"percent_change":262,"volume":773,"transactions":9,"vwap":732},"2026-06-15",51.053001,51,0.035,13700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":582,"percent_change":108,"volume":780,"transactions":9,"vwap":779},"2026-06-12",50.978,50.985,50.94,50.975,29100,{"date":782,"open":416,"high":777,"low":416,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",50.98,0.145,0.29,11300,{"date":788,"open":403,"high":789,"low":403,"close":464,"change":108,"percent_change":301,"volume":790,"transactions":9,"vwap":464},"2026-06-10",50.899,24800,{"date":792,"open":449,"high":433,"low":449,"close":639,"change":793,"percent_change":495,"volume":794,"transactions":9,"vwap":639},"2026-06-09",0.043,19100,{"date":796,"open":441,"high":797,"low":480,"close":798,"change":799,"percent_change":205,"volume":800,"transactions":9,"vwap":798},"2026-06-08",50.858,50.802,0.012,17600,{"date":802,"open":449,"high":803,"low":449,"close":449,"change":213,"percent_change":804,"volume":805,"transactions":9,"vwap":449},"2026-06-05",50.84,-0.27,55800,{"date":807,"open":494,"high":808,"low":494,"close":737,"change":204,"percent_change":205,"volume":710,"transactions":9,"vwap":737},"2026-06-04",50.96,{"date":810,"open":637,"high":811,"low":637,"close":811,"change":19,"percent_change":19,"volume":812,"transactions":9,"vwap":811},"2026-06-03",50.92,49600,{"date":814,"open":746,"high":742,"low":746,"close":811,"change":815,"percent_change":312,"volume":816,"transactions":9,"vwap":811},"2026-06-02",-0.015,9900,{"date":818,"open":638,"high":819,"low":820,"close":753,"change":408,"percent_change":821,"volume":822,"transactions":9,"vwap":753},"2026-06-01",50.939,50.87,-0.41,11400,{"date":824,"open":720,"high":825,"low":720,"close":826,"change":772,"percent_change":262,"volume":827,"transactions":9,"vwap":826},"2026-05-29",51.18,51.145,8900,{"date":829,"open":830,"high":720,"low":830,"close":831,"change":377,"percent_change":378,"volume":832,"transactions":9,"vwap":831},"2026-05-28",51.02,51.11,11500,{"date":834,"open":726,"high":835,"low":726,"close":733,"change":772,"percent_change":262,"volume":836,"transactions":9,"vwap":733},"2026-05-27",51.09,39600,{"date":838,"open":758,"high":758,"low":783,"close":839,"change":754,"percent_change":662,"volume":840,"transactions":9,"vwap":839},"2026-05-26",51.025002,19500,{"date":842,"open":811,"high":766,"low":494,"close":778,"change":204,"percent_change":205,"volume":843,"transactions":9,"vwap":778},"2026-05-22",21500,{"date":845,"open":846,"high":742,"low":433,"close":737,"change":582,"percent_change":108,"volume":847,"transactions":9,"vwap":737},"2026-05-21",50.903,22400,{"date":849,"open":820,"high":850,"low":416,"close":753,"change":851,"percent_change":118,"volume":852,"transactions":9,"vwap":753},"2026-05-20",50.958,0.125,359600,{"date":854,"open":855,"high":759,"low":448,"close":403,"change":292,"percent_change":536,"volume":856,"transactions":9,"vwap":403},"2026-05-19",50.818,19400,{"date":858,"open":859,"high":859,"low":820,"close":820,"change":860,"percent_change":16,"volume":767,"transactions":9,"vwap":820},"2026-05-18",50.954,-0.025,{"date":862,"open":638,"high":811,"low":638,"close":863,"change":864,"percent_change":522,"volume":865,"transactions":9,"vwap":863},"2026-05-15",50.895,-0.087,89600,{"date":867,"open":732,"high":868,"low":783,"close":869,"change":870,"percent_change":292,"volume":871,"transactions":9,"vwap":869},"2026-05-14",51.069,50.982,-0.033,95200,{"date":873,"open":771,"high":874,"low":742,"close":738,"change":195,"percent_change":103,"volume":875,"transactions":9,"vwap":738},"2026-05-13",51.021,38000,{"date":877,"open":771,"high":878,"low":879,"close":777,"change":482,"percent_change":213,"volume":880,"transactions":9,"vwap":777},"2026-05-12",51.0089989,50.967,24700,{"date":882,"open":883,"high":883,"low":758,"close":884,"change":619,"percent_change":321,"volume":885,"transactions":9,"vwap":884},"2026-05-11",51.099998,51.055,304700,{"date":887,"open":720,"high":888,"low":889,"close":883,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-05-08",51.14,51.080002,0.055,0.11,33400,{"date":894,"open":831,"high":888,"low":830,"close":714,"change":342,"percent_change":351,"volume":836,"transactions":9,"vwap":714},"2026-05-07",{"date":896,"open":758,"high":897,"low":758,"close":898,"change":495,"percent_change":496,"volume":899,"transactions":9,"vwap":898},"2026-05-06",51.109,51.084999,24100,{"date":901,"open":778,"high":830,"low":778,"close":739,"change":542,"percent_change":377,"volume":902,"transactions":9,"vwap":739},"2026-05-05",34800,{"date":904,"open":783,"high":783,"low":746,"close":783,"change":860,"percent_change":16,"volume":905,"transactions":9,"vwap":783},"2026-05-04",6200,{"date":907,"open":908,"high":889,"low":739,"close":739,"change":522,"percent_change":909,"volume":910,"transactions":9,"vwap":739},"2026-05-01",51.019001,-0.33,21700,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":262,"percent_change":465,"volume":916,"transactions":9,"vwap":915},"2026-04-30",51.19,51.152,51.175,6500,{"date":918,"open":919,"high":919,"low":883,"close":920,"change":921,"percent_change":186,"volume":922,"transactions":9,"vwap":920},"2026-04-29",51.16,51.105,-0.115,7700,{"date":924,"open":925,"high":925,"low":913,"close":926,"change":860,"percent_change":16,"volume":927,"transactions":9,"vwap":926},"2026-04-28",51.25,51.22,28900,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":351,"volume":934,"transactions":9,"vwap":932},"2026-04-27",51.32,51.23,51.245,-0.043,7200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":378,"volume":916,"transactions":9,"vwap":940},"2026-04-24",51.28,51.3,51.275,51.288,0.053,{"date":943,"open":931,"high":944,"low":945,"close":946,"change":342,"percent_change":351,"volume":947,"transactions":9,"vwap":946},"2026-04-23",51.29,51.213,51.235,10600,{"date":949,"open":950,"high":951,"low":950,"close":939,"change":952,"percent_change":204,"volume":953,"transactions":9,"vwap":939},"2026-04-22",51.24,51.33,0.005,24400,{"date":955,"open":956,"high":956,"low":932,"close":957,"change":482,"percent_change":213,"volume":958,"transactions":9,"vwap":957},"2026-04-21",51.31,51.27,51200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":205,"percent_change":369,"volume":964,"transactions":9,"vwap":963},"2026-04-20",51.26,51.349,51.34,13100,{"date":966,"open":967,"high":968,"low":930,"close":930,"change":754,"percent_change":662,"volume":969,"transactions":9,"vwap":930},"2026-04-17",51.38,51.39,37800,{"date":971,"open":931,"high":961,"low":926,"close":946,"change":582,"percent_change":108,"volume":972,"transactions":9,"vwap":946},"2026-04-16",26500,{"date":974,"open":961,"high":961,"low":975,"close":950,"change":342,"percent_change":351,"volume":976,"transactions":9,"vwap":950},"2026-04-15",51.21,25100,{"date":978,"open":979,"high":980,"low":979,"close":937,"change":225,"percent_change":588,"volume":981,"transactions":9,"vwap":937},"2026-04-14",51.13,51.289,65600,{"date":983,"open":888,"high":913,"low":720,"close":913,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":913},"2026-04-13",0.065,0.13,15000,{"date":988,"open":913,"high":989,"low":720,"close":990,"change":991,"percent_change":351,"volume":748,"transactions":9,"vwap":990},"2026-04-10",51.2,51.125,-0.041,{"date":993,"open":720,"high":975,"low":835,"close":994,"change":995,"percent_change":378,"volume":996,"transactions":9,"vwap":994},"2026-04-09",51.166,0.051,13600,{"date":998,"open":961,"high":961,"low":831,"close":999,"change":527,"percent_change":528,"volume":1000,"transactions":9,"vwap":999},"2026-04-08",51.115,21300,{"date":1002,"open":751,"high":758,"low":746,"close":1003,"change":890,"percent_change":891,"volume":1004,"transactions":9,"vwap":1003},"2026-04-07",51.040001,18900,{"date":1006,"open":751,"high":726,"low":751,"close":777,"change":233,"percent_change":234,"volume":972,"transactions":9,"vwap":777},"2026-04-06",{"date":1008,"open":737,"high":765,"low":737,"close":758,"change":984,"percent_change":985,"volume":1009,"transactions":9,"vwap":758},"2026-04-02",41900,{"date":1011,"open":494,"high":1012,"low":494,"close":777,"change":612,"percent_change":1013,"volume":1014,"transactions":9,"vwap":777},"2026-04-01",50.995,-0.31,20000,{"date":1016,"open":898,"high":1017,"low":733,"close":826,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":826},"2026-03-31",51.148,0.155,0.3,30100,{"date":1022,"open":758,"high":758,"low":783,"close":766,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":766},"2026-03-30",0.115,0.23,20700,{"date":1027,"open":759,"high":746,"low":1028,"close":1029,"change":205,"percent_change":369,"volume":743,"transactions":9,"vwap":1029},"2026-03-27",50.849,50.875,{"date":1031,"open":732,"high":732,"low":404,"close":404,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":404},"2026-03-26",-0.165,-0.32,54900,{"date":1036,"open":771,"high":733,"low":771,"close":830,"change":1037,"percent_change":985,"volume":1038,"transactions":9,"vwap":830},"2026-03-25",0.068,18700,{"date":1040,"open":820,"high":1012,"low":820,"close":1041,"change":1042,"percent_change":186,"volume":1043,"transactions":9,"vwap":1041},"2026-03-24",50.952,-0.113,20600,{"date":1045,"open":732,"high":898,"low":808,"close":1046,"change":465,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-23",51.064999,0.27,20200,{"date":1050,"open":751,"high":1051,"low":494,"close":1052,"change":408,"percent_change":821,"volume":1053,"transactions":9,"vwap":1052},"2026-03-20",51.028999,50.925,50100,{"date":1055,"open":433,"high":1056,"low":433,"close":1056,"change":754,"percent_change":662,"volume":1057,"transactions":9,"vwap":1056},"2026-03-19",51.135,30500,{"date":1059,"open":919,"high":825,"low":758,"close":758,"change":234,"percent_change":1060,"volume":1061,"transactions":9,"vwap":758},"2026-03-18",-0.25,8200,{"date":1063,"open":888,"high":989,"low":888,"close":825,"change":754,"percent_change":662,"volume":1064,"transactions":9,"vwap":825},"2026-03-17",15900,{"date":1066,"open":1067,"high":1067,"low":889,"close":719,"change":103,"percent_change":434,"volume":1068,"transactions":9,"vwap":719},"2026-03-16",51.17,23200,{"date":1070,"open":1071,"high":1071,"low":738,"close":1072,"change":619,"percent_change":321,"volume":1073,"transactions":9,"vwap":1072},"2026-03-13",51.189,51.035,17100,{"date":1075,"open":1067,"high":1076,"low":765,"close":889,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":889},"2026-03-12",51.205,-0.185,-0.36,34200,{"date":1081,"open":1082,"high":1082,"low":950,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-11",51.4,51.265,-0.135,-0.26,19000,{"date":1088,"open":1089,"high":1090,"low":968,"close":1082,"change":342,"percent_change":351,"volume":1091,"transactions":9,"vwap":1082},"2026-03-10",51.448,51.47,19200,{"date":1093,"open":938,"high":1094,"low":938,"close":1094,"change":1095,"percent_change":225,"volume":1096,"transactions":9,"vwap":1094},"2026-03-09",51.44,0.046,52600,{"date":1098,"open":961,"high":1094,"low":961,"close":1099,"change":1100,"percent_change":482,"volume":1101,"transactions":9,"vwap":1099},"2026-03-06",51.394,-0.036,15400,{"date":1103,"open":967,"high":1104,"low":1105,"close":1104,"change":16,"percent_change":17,"volume":1106,"transactions":9,"vwap":1104},"2026-03-05",51.43,51.37,40900,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":952,"percent_change":204,"volume":1112,"transactions":9,"vwap":1111},"2026-03-04",51.46,51.516,51.48,12100,{"date":1114,"open":963,"high":1115,"low":963,"close":1116,"change":312,"percent_change":292,"volume":1117,"transactions":9,"vwap":1116},"2026-03-03",51.495,51.475,24300,{"date":1119,"open":1120,"high":1121,"low":1109,"close":1122,"change":804,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-02",51.51,51.53,51.505,-0.52,118800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1127,"change":542,"percent_change":377,"volume":880,"transactions":9,"vwap":1127},"2026-02-27",51.775,51.81,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":262,"volume":1135,"transactions":9,"vwap":1132},"2026-02-26",51.73,51.75,51.715,0.034,24500,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":312,"volume":1142,"transactions":9,"vwap":1140},"2026-02-25",51.69,51.748,51.716,-0.014,17800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1131,"change":860,"percent_change":16,"volume":1048,"transactions":9,"vwap":1131},"2026-02-24",51.726,51.74,51.705,{"date":1149,"open":1150,"high":1150,"low":1133,"close":1151,"change":224,"percent_change":225,"volume":748,"transactions":9,"vwap":1151},"2026-02-23",51.76,51.755,{"date":1153,"open":1154,"high":1154,"low":1138,"close":1155,"change":204,"percent_change":205,"volume":1156,"transactions":9,"vwap":1155},"2026-02-20",51.72,51.71,20100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":542,"percent_change":377,"volume":1142,"transactions":9,"vwap":1160},"2026-02-19",51.64,51.7,{"date":1162,"open":1154,"high":1154,"low":1163,"close":1164,"change":108,"percent_change":301,"volume":1165,"transactions":9,"vwap":1164},"2026-02-18",51.67,51.675,20300,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":481,"percent_change":482,"volume":1117,"transactions":9,"vwap":1170},"2026-02-17",51.66,51.702,51.685,{"date":1172,"open":1163,"high":1131,"low":1163,"close":1154,"change":1173,"percent_change":496,"volume":1174,"transactions":9,"vwap":1154},"2026-02-13",0.084,23700,{"date":1176,"open":1177,"high":1159,"low":1177,"close":1178,"change":1179,"percent_change":434,"volume":1180,"transactions":9,"vwap":1178},"2026-02-12",51.56,51.636,0.061,16100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":860,"percent_change":16,"volume":1187,"transactions":9,"vwap":1186},"2026-02-11",51.565,51.59,51.55,51.575,303800,{"date":1189,"open":1184,"high":1168,"low":1184,"close":1190,"change":205,"percent_change":369,"volume":1191,"transactions":9,"vwap":1190},"2026-02-10",51.6,45600,{"date":1193,"open":1190,"high":1190,"low":1185,"close":1194,"change":224,"percent_change":225,"volume":1195,"transactions":9,"vwap":1194},"2026-02-09",51.58,11000,{"date":1197,"open":1121,"high":1198,"low":1199,"close":1200,"change":301,"percent_change":342,"volume":1201,"transactions":9,"vwap":1200},"2026-02-06",51.57,51.52,51.535,46600,{"date":1203,"open":1109,"high":1204,"low":1109,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-05",51.555,0.122,0.24,55900,{"date":1209,"open":1104,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":205,"volume":1112,"transactions":9,"vwap":1212},"2026-02-04",51.445,51.41,51.433,0.008,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":301,"percent_change":342,"volume":947,"transactions":9,"vwap":1218},"2026-02-03",51.42,51.442,51.425,{"date":1220,"open":1221,"high":1111,"low":1104,"close":1210,"change":186,"percent_change":331,"volume":1142,"transactions":9,"vwap":1210},"2026-02-02",51.45,{"date":1223,"open":1224,"high":1163,"low":1224,"close":1225,"change":224,"percent_change":225,"volume":1004,"transactions":9,"vwap":1225},"2026-01-30",51.63,51.665,{"date":1227,"open":1190,"high":1159,"low":1190,"close":1228,"change":542,"percent_change":377,"volume":1229,"transactions":9,"vwap":1228},"2026-01-29",51.62,31800,{"date":1231,"open":1194,"high":1232,"low":1177,"close":1233,"change":582,"percent_change":108,"volume":1057,"transactions":9,"vwap":1233},"2026-01-28",51.61,51.595,{"date":1235,"open":1190,"high":1236,"low":1237,"close":1190,"change":195,"percent_change":103,"volume":1238,"transactions":9,"vwap":1190},"2026-01-27",51.606,51.585,33600,{"date":1240,"open":1224,"high":1224,"low":1177,"close":1198,"change":952,"percent_change":204,"volume":1241,"transactions":9,"vwap":1198},"2026-01-26",14500,{"date":1243,"open":1244,"high":1198,"low":1199,"close":1183,"change":684,"percent_change":225,"volume":1245,"transactions":9,"vwap":1183},"2026-01-23",51.54,28800,{"date":1247,"open":1121,"high":1244,"low":1120,"close":1248,"change":1249,"percent_change":301,"volume":1250,"transactions":9,"vwap":1248},"2026-01-22",51.521,-0.009,27000,{"date":1252,"open":1111,"high":1185,"low":1111,"close":1121,"change":103,"percent_change":434,"volume":1253,"transactions":9,"vwap":1121},"2026-01-21",184800,{"date":1255,"open":1221,"high":1256,"low":1221,"close":1090,"change":1257,"percent_change":342,"volume":1258,"transactions":9,"vwap":1090},"2026-01-20",51.5,-0.022,91100,{"date":1260,"open":1256,"high":1200,"low":1090,"close":1261,"change":1262,"percent_change":301,"volume":1263,"transactions":9,"vwap":1261},"2026-01-16",51.492,-0.011,38800,{"date":1265,"open":1232,"high":1232,"low":1256,"close":1266,"change":1267,"percent_change":321,"volume":1268,"transactions":9,"vwap":1266},"2026-01-15",51.503,-0.047,50300,{"date":1270,"open":1244,"high":1194,"low":1248,"close":1185,"change":1271,"percent_change":377,"volume":1272,"transactions":9,"vwap":1185},"2026-01-14",0.028,62900,{"date":1274,"open":1256,"high":1275,"low":1256,"close":1276,"change":1277,"percent_change":891,"volume":1278,"transactions":9,"vwap":1276},"2026-01-13",51.531,51.522,0.057,54600,{"date":1280,"open":1221,"high":1281,"low":963,"close":1282,"change":108,"percent_change":301,"volume":1283,"transactions":9,"vwap":1282},"2026-01-12",51.485,51.465,62700,{"date":1285,"open":1256,"high":1200,"low":1109,"close":1116,"change":19,"percent_change":19,"volume":1286,"transactions":9,"vwap":1116},"2026-01-09",132500,{"date":1288,"open":1090,"high":1256,"low":1090,"close":1116,"change":991,"percent_change":351,"volume":1289,"transactions":9,"vwap":1116},"2026-01-08",89000,{"date":1291,"open":1244,"high":1292,"low":1120,"close":1110,"change":1293,"percent_change":342,"volume":1294,"transactions":9,"vwap":1110},"2026-01-07",51.564,-0.019,61500,{"date":1296,"open":1297,"high":1200,"low":1111,"close":1200,"change":772,"percent_change":262,"volume":1298,"transactions":9,"vwap":1200},"2026-01-06",51.49,57900,{"date":1300,"open":1120,"high":1185,"low":1297,"close":1256,"change":205,"percent_change":369,"volume":1301,"transactions":9,"vwap":1256},"2026-01-05",90800,{"date":1303,"open":1111,"high":1120,"low":1221,"close":1111,"change":19,"percent_change":19,"volume":1304,"transactions":9,"vwap":1111},"2026-01-02",18600,{"date":1306,"open":1199,"high":1199,"low":1221,"close":1111,"change":301,"percent_change":342,"volume":706,"transactions":9,"vwap":1111},"2025-12-31",{"date":1308,"open":1221,"high":1309,"low":1221,"close":1256,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1256},"2025-12-30",51.523,-0.24,-0.46,15300,{"date":1314,"open":1160,"high":1132,"low":1160,"close":1146,"change":195,"percent_change":103,"volume":1315,"transactions":9,"vwap":1146},"2025-12-29",11800,{"date":1317,"open":1168,"high":1154,"low":1168,"close":1155,"change":1318,"percent_change":434,"volume":1319,"transactions":9,"vwap":1155},"2025-12-26",0.063,8700,{"date":1321,"open":1159,"high":1168,"low":1233,"close":1322,"change":722,"percent_change":262,"volume":1323,"transactions":9,"vwap":1322},"2025-12-24",51.647,7300,{"date":1325,"open":1244,"high":1326,"low":1244,"close":1232,"change":195,"percent_change":103,"volume":1327,"transactions":9,"vwap":1232},"2025-12-23",51.613,66800,{"date":1329,"open":1194,"high":1232,"low":1177,"close":1194,"change":1141,"percent_change":312,"volume":1004,"transactions":9,"vwap":1194},"2025-12-22",{"date":1331,"open":1190,"high":1228,"low":1184,"close":1332,"change":1333,"percent_change":342,"volume":832,"transactions":9,"vwap":1332},"2025-12-19",51.594,-0.021,{"date":1335,"open":1232,"high":1322,"low":1198,"close":1336,"change":1337,"percent_change":465,"volume":1338,"transactions":9,"vwap":1336},"2025-12-18",51.615,0.071,43900,{"date":1340,"open":1121,"high":1204,"low":1199,"close":1341,"change":641,"percent_change":-6,"volume":1342,"transactions":9,"vwap":1341},"2025-12-17",51.544,22500,{"date":1344,"open":1297,"high":1177,"low":1104,"close":1345,"change":224,"percent_change":225,"volume":1346,"transactions":9,"vwap":1345},"2025-12-16",51.545,90900,{"date":1348,"open":1244,"high":1177,"low":1111,"close":1256,"change":474,"percent_change":195,"volume":1349,"transactions":9,"vwap":1256},"2025-12-15",69800,{"date":1351,"open":1297,"high":1110,"low":1111,"close":1281,"change":860,"percent_change":16,"volume":1352,"transactions":9,"vwap":1281},"2025-12-12",15200,{"date":1354,"open":1232,"high":1232,"low":1120,"close":1120,"change":108,"percent_change":301,"volume":1355,"transactions":9,"vwap":1120},"2025-12-11",9500,{"date":1357,"open":967,"high":1244,"low":967,"close":1199,"change":1358,"percent_change":118,"volume":734,"transactions":9,"vwap":1199},"2025-12-10",0.126,{"date":1360,"open":1109,"high":1282,"low":968,"close":1099,"change":991,"percent_change":351,"volume":1361,"transactions":9,"vwap":1099},"2025-12-09",49500,{"date":1363,"open":1111,"high":1111,"low":1211,"close":1364,"change":481,"percent_change":482,"volume":1365,"transactions":9,"vwap":1364},"2025-12-08",51.435,21100,{"date":1367,"open":1122,"high":1120,"low":1221,"close":1090,"change":108,"percent_change":301,"volume":1086,"transactions":9,"vwap":1090},"2025-12-05",{"date":1369,"open":1111,"high":1370,"low":1090,"close":1111,"change":342,"percent_change":351,"volume":1371,"transactions":9,"vwap":1111},"2025-12-04",51.517,23300,{"date":1373,"open":1256,"high":1374,"low":1297,"close":1199,"change":103,"percent_change":434,"volume":1250,"transactions":9,"vwap":1199},"2025-12-03",51.536,{"date":1376,"open":1109,"high":1111,"low":1109,"close":1109,"change":1377,"percent_change":377,"volume":1378,"transactions":9,"vwap":1109},"2025-12-02",0.026,17000,{"date":1380,"open":1094,"high":1381,"low":1104,"close":1382,"change":1383,"percent_change":1384,"volume":856,"transactions":9,"vwap":1382},"2025-12-01",51.455,51.434,-0.246,-0.48,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":108,"percent_change":301,"volume":1323,"transactions":9,"vwap":1388},"2025-11-28",51.78,51.68,{"date":1390,"open":1163,"high":1160,"low":1391,"close":1138,"change":205,"percent_change":369,"volume":1392,"transactions":9,"vwap":1138},"2025-11-26",51.65,18200,{"date":1394,"open":1163,"high":1131,"low":1228,"close":1163,"change":262,"percent_change":465,"volume":1395,"transactions":9,"vwap":1163},"2025-11-25",22300,{"date":1397,"open":1138,"high":1138,"low":1198,"close":1190,"change":195,"percent_change":103,"volume":1398,"transactions":9,"vwap":1190},"2025-11-24",17500,{"date":1400,"open":1224,"high":1224,"low":1121,"close":1198,"change":1134,"percent_change":262,"volume":1401,"transactions":9,"vwap":1198},"2025-11-21",158000,{"date":1403,"open":1120,"high":1404,"low":1405,"close":1374,"change":995,"percent_change":378,"volume":843,"transactions":9,"vwap":1374},"2025-11-20",51.548,51.508,{"date":1407,"open":1297,"high":1199,"low":1221,"close":1281,"change":204,"percent_change":205,"volume":1061,"transactions":9,"vwap":1281},"2025-11-19",{"date":1409,"open":1221,"high":1199,"low":1104,"close":1116,"change":542,"percent_change":377,"volume":1410,"transactions":9,"vwap":1116},"2025-11-18",113200,{"date":1412,"open":1413,"high":1109,"low":1104,"close":1221,"change":19,"percent_change":19,"volume":734,"transactions":9,"vwap":1221},"2025-11-17",51.432,{"date":1415,"open":1121,"high":1121,"low":1104,"close":1221,"change":205,"percent_change":369,"volume":1416,"transactions":9,"vwap":1221},"2025-11-14",11700,{"date":1418,"open":1297,"high":1297,"low":1104,"close":1104,"change":864,"percent_change":522,"volume":734,"transactions":9,"vwap":1104},"2025-11-13",{"date":1420,"open":1184,"high":1184,"low":1090,"close":1370,"change":1421,"percent_change":213,"volume":1422,"transactions":9,"vwap":1370},"2025-11-12",-0.073,42800,{"date":1424,"open":1391,"high":1391,"low":1109,"close":1184,"change":378,"percent_change":551,"volume":1425,"transactions":9,"vwap":1184},"2025-11-11",10000,{"date":1427,"open":1120,"high":1120,"low":1094,"close":1297,"change":108,"percent_change":301,"volume":1428,"transactions":9,"vwap":1297},"2025-11-10",69700,{"date":1430,"open":1120,"high":1199,"low":1431,"close":1256,"change":582,"percent_change":108,"volume":1432,"transactions":9,"vwap":1256},"2025-11-07",51.457,14200,{"date":1434,"open":1297,"high":1120,"low":1221,"close":1122,"change":754,"percent_change":662,"volume":1135,"transactions":9,"vwap":1122},"2025-11-06",{"date":1436,"open":1111,"high":1111,"low":1437,"close":1216,"change":16,"percent_change":17,"volume":1438,"transactions":9,"vwap":1216},"2025-11-05",51.399,17300,{"date":1440,"open":1116,"high":1297,"low":1216,"close":1090,"change":205,"percent_change":369,"volume":1441,"transactions":9,"vwap":1090},"2025-11-04",19700,{"date":1443,"open":1090,"high":1090,"low":1211,"close":1221,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1221},"2025-11-03",-0.215,-0.42,12200,{"date":1448,"open":1138,"high":1138,"low":1232,"close":1225,"change":582,"percent_change":108,"volume":734,"transactions":9,"vwap":1225},"2025-10-31",{"date":1450,"open":1168,"high":1160,"low":1451,"close":1163,"change":933,"percent_change":351,"volume":1378,"transactions":9,"vwap":1163},"2025-10-30",51.641,{"date":1453,"open":1454,"high":172,"low":1391,"close":1455,"change":1456,"percent_change":186,"volume":1457,"transactions":9,"vwap":1455},"2025-10-29",51.829,51.713,-0.114,24600,{"date":1459,"open":1132,"high":172,"low":1132,"close":1460,"change":1461,"percent_change":204,"volume":1312,"transactions":9,"vwap":1460},"2025-10-28",51.827,0.007,{"date":1463,"open":1387,"high":172,"low":1150,"close":1464,"change":204,"percent_change":205,"volume":1465,"transactions":9,"vwap":1464},"2025-10-27",51.82,9400,{"date":1467,"open":1128,"high":1464,"low":1150,"close":1128,"change":495,"percent_change":528,"volume":1468,"transactions":9,"vwap":1128},"2025-10-24",27100,{"date":1470,"open":1154,"high":1471,"low":1154,"close":1131,"change":619,"percent_change":321,"volume":1472,"transactions":9,"vwap":1131},"2025-10-23",51.789,13500,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1127,"change":397,"percent_change":108,"volume":706,"transactions":9,"vwap":1127},"2025-10-22",51.8,51.738,{"date":1478,"open":172,"high":172,"low":1132,"close":1479,"change":1333,"percent_change":342,"volume":1480,"transactions":9,"vwap":1479},"2025-10-21",51.779,45200,{"date":1482,"open":1475,"high":1475,"low":1146,"close":1475,"change":377,"percent_change":378,"volume":1483,"transactions":9,"vwap":1475},"2025-10-20",8000,{"date":1485,"open":1155,"high":1132,"low":1155,"close":1132,"change":312,"percent_change":292,"volume":947,"transactions":9,"vwap":1132},"2025-10-17",{"date":1487,"open":1155,"high":1387,"low":1164,"close":1387,"change":262,"percent_change":465,"volume":1488,"transactions":9,"vwap":1387},"2025-10-16",10200,{"date":1490,"open":1154,"high":1146,"low":1491,"close":1155,"change":204,"percent_change":205,"volume":1492,"transactions":9,"vwap":1155},"2025-10-15",51.634,20900,{"date":1494,"open":1388,"high":1155,"low":1495,"close":1160,"change":1496,"percent_change":985,"volume":1497,"transactions":9,"vwap":1160},"2025-10-14",51.609,0.067,16700,{"date":1499,"open":1178,"high":1138,"low":1177,"close":1500,"change":1318,"percent_change":434,"volume":1501,"transactions":9,"vwap":1500},"2025-10-13",51.633,6300,{"date":1503,"open":1232,"high":1232,"low":1504,"close":1198,"change":995,"percent_change":378,"volume":1505,"transactions":9,"vwap":1198},"2025-10-10",51.528,39700,{"date":1507,"open":1120,"high":1508,"low":1281,"close":1509,"change":1100,"percent_change":482,"volume":1510,"transactions":9,"vwap":1509},"2025-10-09",51.539,51.519,9600,{"date":1512,"open":1159,"high":1159,"low":1185,"close":1204,"change":16,"percent_change":17,"volume":1416,"transactions":9,"vwap":1204},"2025-10-08",{"date":1514,"open":1184,"high":1232,"low":1345,"close":1515,"change":1095,"percent_change":225,"volume":685,"transactions":9,"vwap":1515},"2025-10-07",51.605,{"date":1517,"open":1256,"high":1184,"low":1256,"close":1518,"change":1519,"percent_change":16,"volume":1520,"transactions":9,"vwap":1518},"2025-10-06",51.559,-0.027,13300,{"date":1522,"open":1237,"high":1232,"low":1523,"close":1524,"change":1525,"percent_change":482,"volume":1526,"transactions":9,"vwap":1524},"2025-10-03",51.558,51.586,-0.034,17700,{"date":1528,"open":1228,"high":1228,"low":1518,"close":1228,"change":952,"percent_change":204,"volume":1529,"transactions":9,"vwap":1228},"2025-10-02",12600,{"date":1531,"open":1184,"high":1228,"low":1121,"close":1336,"change":321,"percent_change":522,"volume":1532,"transactions":9,"vwap":1336},"2025-10-01",8800,{"date":1534,"open":1154,"high":1154,"low":1168,"close":1147,"change":224,"percent_change":225,"volume":1535,"transactions":9,"vwap":1147},"2025-09-30",39400,{"date":1537,"open":1388,"high":1388,"low":1538,"close":1168,"change":195,"percent_change":103,"volume":1539,"transactions":9,"vwap":1168},"2025-09-29",51.645,9000,{"date":1541,"open":1228,"high":1224,"low":1542,"close":1224,"change":369,"percent_change":495,"volume":1438,"transactions":9,"vwap":1224},"2025-09-26",51.566,{"date":1544,"open":1224,"high":1224,"low":1121,"close":1184,"change":1545,"percent_change":560,"volume":786,"transactions":9,"vwap":1184},"2025-09-25",-0.076,{"date":1547,"open":1131,"high":1131,"low":1548,"close":1549,"change":292,"percent_change":536,"volume":1550,"transactions":9,"vwap":1549},"2025-09-24",51.651,51.666,13000,{"date":1552,"open":1131,"high":1146,"low":1553,"close":1145,"change":1554,"percent_change":195,"volume":1555,"transactions":9,"vwap":1145},"2025-09-23",51.681,0.016,10700,{"date":1557,"open":1558,"high":1558,"low":1163,"close":1155,"change":619,"percent_change":321,"volume":1064,"transactions":9,"vwap":1155},"2025-09-22",51.742,{"date":1560,"open":1150,"high":1127,"low":1561,"close":1151,"change":772,"percent_change":262,"volume":1562,"transactions":9,"vwap":1151},"2025-09-19",51.691,30300,{"date":1564,"open":1155,"high":1464,"low":1565,"close":1154,"change":108,"percent_change":301,"volume":1566,"transactions":9,"vwap":1154},"2025-09-18",51.661,13200,{"date":1568,"open":1128,"high":172,"low":1160,"close":1131,"change":860,"percent_change":16,"volume":1569,"transactions":9,"vwap":1131},"2025-09-17",12700,{"date":1571,"open":1151,"high":1387,"low":1572,"close":1151,"change":582,"percent_change":108,"volume":1573,"transactions":9,"vwap":1151},"2025-09-16",51.736,11100,{"date":1575,"open":1131,"high":1576,"low":1455,"close":1150,"change":103,"percent_change":434,"volume":1577,"transactions":9,"vwap":1150},"2025-09-15",51.805,25600,{"date":1579,"open":1131,"high":1131,"low":1168,"close":1160,"change":312,"percent_change":292,"volume":1580,"transactions":9,"vwap":1160},"2025-09-12",26200,{"date":1582,"open":1146,"high":1146,"low":1160,"close":1131,"change":369,"percent_change":495,"volume":1583,"transactions":9,"vwap":1131},"2025-09-11",28400,{"date":1585,"open":1155,"high":1155,"low":1586,"close":1138,"change":103,"percent_change":434,"volume":1587,"transactions":9,"vwap":1138},"2025-09-10",51.656,60100,{"date":1589,"open":1138,"high":1138,"low":1184,"close":1224,"change":292,"percent_change":536,"volume":1520,"transactions":9,"vwap":1224},"2025-09-09",{"date":1591,"open":1131,"high":1131,"low":1592,"close":1138,"change":772,"percent_change":262,"volume":1593,"transactions":9,"vwap":1138},"2025-09-08",51.643,63500,{"date":1595,"open":1131,"high":1131,"low":1596,"close":1597,"change":984,"percent_change":985,"volume":1598,"transactions":9,"vwap":1597},"2025-09-05",51.644,51.655,15700,{"date":1600,"open":1121,"high":1190,"low":1090,"close":1184,"change":550,"percent_change":588,"volume":1286,"transactions":9,"vwap":1184},"2025-09-04",{"date":1602,"open":1094,"high":1256,"low":1603,"close":1115,"change":754,"percent_change":662,"volume":1238,"transactions":9,"vwap":1115},"2025-09-03",51.423,{"date":1605,"open":1104,"high":1104,"low":951,"close":1211,"change":243,"percent_change":709,"volume":1606,"transactions":9,"vwap":1211},"2025-09-02",50700,{"date":1608,"open":1184,"high":1159,"low":1198,"close":1609,"change":952,"percent_change":204,"volume":969,"transactions":9,"vwap":1609},"2025-08-29",51.635,{"date":1611,"open":1224,"high":1131,"low":1612,"close":1224,"change":582,"percent_change":108,"volume":1613,"transactions":9,"vwap":1224},"2025-08-28",51.578,55500,{"date":1615,"open":1184,"high":1616,"low":1185,"close":1609,"change":474,"percent_change":195,"volume":1617,"transactions":9,"vwap":1609},"2025-08-27",51.728,77200,{"date":1619,"open":1185,"high":1228,"low":1110,"close":1228,"change":890,"percent_change":891,"volume":1620,"transactions":9,"vwap":1228},"2025-08-26",33800,{"date":1622,"open":1120,"high":1198,"low":1623,"close":1183,"change":582,"percent_change":108,"volume":1624,"transactions":9,"vwap":1183},"2025-08-25",51.481,54500,{"date":1626,"open":1221,"high":1627,"low":1216,"close":1198,"change":496,"percent_change":1628,"volume":1529,"transactions":9,"vwap":1198},"2025-08-22",51.579,0.31,{"date":1630,"open":1094,"high":1094,"low":1631,"close":1211,"change":292,"percent_change":536,"volume":1004,"transactions":9,"vwap":1211},"2025-08-21",51.383,{"date":1633,"open":1634,"high":1297,"low":1635,"close":1090,"change":474,"percent_change":195,"volume":1416,"transactions":9,"vwap":1090},"2025-08-20",51.424,51.414,{"date":1637,"open":1221,"high":1111,"low":968,"close":1381,"change":205,"percent_change":369,"volume":1638,"transactions":9,"vwap":1381},"2025-08-19",245400,{"date":1640,"open":1111,"high":1111,"low":1641,"close":1364,"change":952,"percent_change":204,"volume":1642,"transactions":9,"vwap":1364},"2025-08-18",51.388,12000,{"date":1644,"open":1094,"high":1645,"low":1646,"close":1104,"change":108,"percent_change":301,"volume":1647,"transactions":9,"vwap":1104},"2025-08-15",51.479,51.389,17900,{"date":1649,"open":1603,"high":1221,"low":1211,"close":1094,"change":292,"percent_change":536,"volume":1650,"transactions":9,"vwap":1094},"2025-08-14",9700,{"date":1652,"open":1120,"high":1120,"low":1653,"close":1256,"change":754,"percent_change":662,"volume":1654,"transactions":9,"vwap":1256},"2025-08-13",51.458,16900,{"date":1656,"open":1105,"high":1657,"low":1658,"close":1657,"change":890,"percent_change":891,"volume":1659,"transactions":9,"vwap":1657},"2025-08-12",51.415,51.351,21400,{"date":1661,"open":1662,"high":1218,"low":937,"close":1662,"change":195,"percent_change":103,"volume":1663,"transactions":9,"vwap":1662},"2025-08-11",51.36,149700,{"date":1665,"open":1216,"high":1216,"low":1666,"close":951,"change":481,"percent_change":482,"volume":1416,"transactions":9,"vwap":951},"2025-08-08",51.319,{"date":1668,"open":1082,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":312,"volume":1673,"transactions":9,"vwap":1671},"2025-08-07",51.413,51.321,51.365,-0.013,14600,{"date":1675,"open":1676,"high":1211,"low":1677,"close":1678,"change":1213,"percent_change":205,"volume":1432,"transactions":9,"vwap":1678},"2025-08-06",51.35,51.318,51.378,{"date":1680,"open":1676,"high":1681,"low":930,"close":1105,"change":312,"percent_change":292,"volume":1068,"transactions":9,"vwap":1105},"2025-08-05",51.379,{"date":1683,"open":1211,"high":1211,"low":956,"close":1082,"change":195,"percent_change":103,"volume":1425,"transactions":9,"vwap":1082},"2025-08-04",{"date":1685,"open":937,"high":1105,"low":1686,"close":1105,"change":225,"percent_change":588,"volume":1687,"transactions":9,"vwap":1105},"2025-08-01",51.241,5300,{"date":1689,"open":951,"high":951,"low":925,"close":937,"change":108,"percent_change":301,"volume":1101,"transactions":9,"vwap":937},"2025-07-31",{"date":1691,"open":930,"high":1646,"low":1692,"close":944,"change":1693,"percent_change":321,"volume":1598,"transactions":9,"vwap":944},"2025-07-30",51.264,-0.044,{"date":1695,"open":961,"high":963,"low":961,"close":1696,"change":705,"percent_change":985,"volume":822,"transactions":9,"vwap":1696},"2025-07-29",51.334,{"date":1698,"open":961,"high":944,"low":1699,"close":1083,"change":860,"percent_change":16,"volume":1700,"transactions":9,"vwap":1083},"2025-07-28",51.233,9200,{"date":1702,"open":930,"high":930,"low":975,"close":944,"change":369,"percent_change":495,"volume":1703,"transactions":9,"vwap":944},"2025-07-25",15500,{"date":1705,"open":931,"high":925,"low":1706,"close":925,"change":312,"percent_change":292,"volume":832,"transactions":9,"vwap":925},"2025-07-24",51.191,{"date":1708,"open":956,"high":956,"low":961,"close":937,"change":16,"percent_change":17,"volume":840,"transactions":9,"vwap":937},"2025-07-23",{"date":1710,"open":951,"high":951,"low":957,"close":951,"change":195,"percent_change":103,"volume":1355,"transactions":9,"vwap":951},"2025-07-22",{"date":1712,"open":1676,"high":1676,"low":950,"close":938,"change":1713,"percent_change":465,"volume":1714,"transactions":9,"vwap":938},"2025-07-21",0.073,54200,{"date":1716,"open":931,"high":951,"low":825,"close":1717,"change":1277,"percent_change":891,"volume":1718,"transactions":9,"vwap":1717},"2025-07-18",51.227,59600,{"date":1720,"open":1067,"high":1067,"low":831,"close":1067,"change":195,"percent_change":103,"volume":780,"transactions":9,"vwap":1067},"2025-07-17",{"date":1722,"open":835,"high":919,"low":713,"close":888,"change":1723,"percent_change":551,"volume":1724,"transactions":9,"vwap":888},"2025-07-16",0.099,97000,{"date":1726,"open":975,"high":975,"low":726,"close":1727,"change":1728,"percent_change":17,"volume":1729,"transactions":9,"vwap":1727},"2025-07-15",51.041,-0.049,23400,{"date":1731,"open":720,"high":979,"low":758,"close":835,"change":19,"percent_change":19,"volume":1732,"transactions":9,"vwap":835},"2025-07-14",30000,{"date":1734,"open":733,"high":835,"low":758,"close":835,"change":860,"percent_change":16,"volume":1735,"transactions":9,"vwap":835},"2025-07-11",10400,{"date":1737,"open":825,"high":825,"low":835,"close":999,"change":108,"percent_change":301,"volume":1550,"transactions":9,"vwap":999},"2025-07-10",{"date":1739,"open":831,"high":1740,"low":758,"close":990,"change":550,"percent_change":551,"volume":1446,"transactions":9,"vwap":990},"2025-07-09",51.127,{"date":1742,"open":1003,"high":733,"low":732,"close":726,"change":292,"percent_change":536,"volume":840,"transactions":9,"vwap":726},"2025-07-08",{"date":1744,"open":1745,"high":1745,"low":733,"close":835,"change":301,"percent_change":342,"volume":843,"transactions":9,"vwap":835},"2025-07-07",51.15,{"date":1747,"open":913,"high":913,"low":831,"close":831,"change":1748,"percent_change":185,"volume":1749,"transactions":9,"vwap":831},"2025-07-03",-0.055,44800,{"date":1751,"open":765,"high":989,"low":765,"close":1752,"change":1753,"percent_change":108,"volume":1754,"transactions":9,"vwap":1752},"2025-07-02",51.165,-0.006,29700,{"date":1756,"open":913,"high":913,"low":1757,"close":1758,"change":1759,"percent_change":244,"volume":1760,"transactions":9,"vwap":1758},"2025-07-01",51.102,51.171,-0.229,15600,{"date":1762,"open":1082,"high":1082,"low":930,"close":1082,"change":1763,"percent_change":465,"volume":1642,"transactions":9,"vwap":1082},"2025-06-30",0.074,{"date":1765,"open":1676,"high":968,"low":913,"close":1766,"change":860,"percent_change":16,"volume":1767,"transactions":9,"vwap":1766},"2025-06-27",51.326,33300,{"date":1769,"open":937,"high":1662,"low":1770,"close":1658,"change":1771,"percent_change":1024,"volume":1772,"transactions":9,"vwap":1658},"2025-06-26",51.254,0.117,179100,{"date":1774,"open":975,"high":961,"low":975,"close":1775,"change":1753,"percent_change":108,"volume":1776,"transactions":9,"vwap":1775},"2025-06-25",51.234,8500,{"date":1778,"open":1779,"high":944,"low":1779,"close":950,"change":377,"percent_change":378,"volume":832,"transactions":9,"vwap":950},"2025-06-24",51.156,{"date":1781,"open":1745,"high":975,"low":1745,"close":913,"change":103,"percent_change":434,"volume":1663,"transactions":9,"vwap":913},"2025-06-23",{"date":1783,"open":758,"high":979,"low":751,"close":979,"change":103,"percent_change":434,"volume":1784,"transactions":9,"vwap":979},"2025-06-20",41800,{"date":1786,"open":831,"high":1787,"low":1788,"close":765,"change":542,"percent_change":377,"volume":1789,"transactions":9,"vwap":765},"2025-06-18",51.129,51.0079994,16400,{"date":1791,"open":726,"high":733,"low":1792,"close":714,"change":1793,"percent_change":378,"volume":1794,"transactions":9,"vwap":714},"2025-06-17",50.972,0.052,38900,{"date":1796,"open":850,"high":726,"low":751,"close":1797,"change":1798,"percent_change":369,"volume":1483,"transactions":9,"vwap":1797},"2025-06-16",50.993,0.018,{"date":1800,"open":732,"high":1801,"low":737,"close":779,"change":1802,"percent_change":670,"volume":1566,"transactions":9,"vwap":779},"2025-06-13",51.013,-0.095,{"date":1804,"open":758,"high":765,"low":830,"close":765,"change":378,"percent_change":654,"volume":1488,"transactions":9,"vwap":765},"2025-06-12",{"date":1806,"open":808,"high":732,"low":494,"close":752,"change":103,"percent_change":434,"volume":1807,"transactions":9,"vwap":752},"2025-06-11",26400,{"date":1809,"open":808,"high":808,"low":433,"close":494,"change":195,"percent_change":103,"volume":1004,"transactions":9,"vwap":494},"2025-06-10",{"date":1811,"open":449,"high":751,"low":449,"close":637,"change":103,"percent_change":434,"volume":1812,"transactions":9,"vwap":637},"2025-06-09",27800,{"date":1814,"open":820,"high":820,"low":449,"close":416,"change":407,"percent_change":408,"volume":1416,"transactions":9,"vwap":416},"2025-06-06",{"date":1816,"open":831,"high":831,"low":494,"close":1817,"change":1818,"percent_change":1819,"volume":1760,"transactions":9,"vwap":1817},"2025-06-05",50.926,-0.104,-0.2,{"date":1821,"open":752,"high":726,"low":1052,"close":726,"change":1822,"percent_change":1024,"volume":1823,"transactions":9,"vwap":726},"2025-06-04",0.116,66900,{"date":1825,"open":808,"high":808,"low":803,"close":1826,"change":1827,"percent_change":205,"volume":1828,"transactions":9,"vwap":1826},"2025-06-03",50.914,0.009,60700,{"date":1830,"open":746,"high":494,"low":629,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-06-02",50.905,-0.191,-0.37,31500,{"date":1836,"open":1003,"high":720,"low":783,"close":1837,"change":495,"percent_change":496,"volume":1838,"transactions":9,"vwap":1837},"2025-05-30",51.096001,40300,{"date":1840,"open":778,"high":758,"low":778,"close":1841,"change":1842,"percent_change":985,"volume":1843,"transactions":9,"vwap":1841},"2025-05-29",51.015999,0.066,26800,{"date":1845,"open":765,"high":765,"low":494,"close":751,"change":1846,"percent_change":522,"volume":1352,"transactions":9,"vwap":751},"2025-05-28",-0.088,{"date":1848,"open":737,"high":975,"low":737,"close":1849,"change":1850,"percent_change":1024,"volume":1278,"transactions":9,"vwap":1849},"2025-05-27",51.037998,0.118,{"date":1852,"open":752,"high":752,"low":416,"close":811,"change":195,"percent_change":103,"volume":1853,"transactions":9,"vwap":811},"2025-05-23",9300,{"date":1855,"open":629,"high":638,"low":1856,"close":638,"change":1857,"percent_change":528,"volume":786,"transactions":9,"vwap":638},"2025-05-22",50.771,0.077,{"date":1859,"open":820,"high":751,"low":448,"close":1860,"change":1861,"percent_change":408,"volume":1862,"transactions":9,"vwap":1860},"2025-05-21",50.813,-0.108,57700,{"date":1864,"open":751,"high":751,"low":433,"close":1865,"change":1866,"percent_change":342,"volume":972,"transactions":9,"vwap":1865},"2025-05-20",50.921,-0.018,{"date":1868,"open":759,"high":819,"low":441,"close":819,"change":1869,"percent_change":434,"volume":1520,"transactions":9,"vwap":819},"2025-05-19",0.059,{"date":1871,"open":751,"high":751,"low":403,"close":637,"change":1377,"percent_change":377,"volume":1872,"transactions":9,"vwap":637},"2025-05-16",12300,{"date":1874,"open":449,"high":820,"low":455,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-05-15",50.854,0.144,0.28,27500,{"date":1880,"open":463,"high":463,"low":610,"close":519,"change":1881,"percent_change":536,"volume":1882,"transactions":9,"vwap":519},"2025-05-14",-0.061,16600,{"date":1884,"open":463,"high":480,"low":395,"close":1856,"change":1885,"percent_change":262,"volume":1573,"transactions":9,"vwap":1856},"2025-05-13",0.033,{"date":1887,"open":519,"high":440,"low":1888,"close":1889,"change":1890,"percent_change":204,"volume":1891,"transactions":9,"vwap":1889},"2025-05-12",50.65,50.738,0.003,18300,{"date":1893,"open":416,"high":416,"low":1894,"close":472,"change":582,"percent_change":108,"volume":1465,"transactions":9,"vwap":472},"2025-05-09",50.733,{"date":1896,"open":638,"high":638,"low":689,"close":689,"change":1897,"percent_change":522,"volume":1898,"transactions":9,"vwap":689},"2025-05-08",-0.086,14400,{"date":1900,"open":395,"high":820,"low":395,"close":1901,"change":1554,"percent_change":195,"volume":1902,"transactions":9,"vwap":1901},"2025-05-07",50.826,6100,{"date":1904,"open":473,"high":403,"low":510,"close":403,"change":103,"percent_change":434,"volume":947,"transactions":9,"vwap":403},"2025-05-06",{"date":1906,"open":689,"high":463,"low":1907,"close":440,"change":204,"percent_change":205,"volume":1853,"transactions":9,"vwap":440},"2025-05-05",50.631,{"date":1909,"open":820,"high":820,"low":548,"close":689,"change":17,"percent_change":1819,"volume":986,"transactions":9,"vwap":689},"2025-05-02",{"date":1911,"open":783,"high":783,"low":480,"close":803,"change":1912,"percent_change":709,"volume":1913,"transactions":9,"vwap":803},"2025-05-01",-0.227,26100,{"date":1915,"open":765,"high":831,"low":726,"close":1916,"change":1917,"percent_change":108,"volume":1918,"transactions":9,"vwap":1916},"2025-04-30",51.067001,-0.003,4300,{"date":1920,"open":889,"high":889,"low":1921,"close":765,"change":205,"percent_change":369,"volume":1922,"transactions":9,"vwap":765},"2025-04-29",50.983,12900,{"date":1924,"open":783,"high":758,"low":638,"close":758,"change":378,"percent_change":654,"volume":1925,"transactions":9,"vwap":758},"2025-04-28",109400,{"date":1927,"open":811,"high":751,"low":416,"close":751,"change":891,"percent_change":282,"volume":1928,"transactions":9,"vwap":751},"2025-04-25",7000,{"date":1930,"open":448,"high":803,"low":1931,"close":803,"change":496,"percent_change":138,"volume":1932,"transactions":9,"vwap":803},"2025-04-24",50.688,4000,{"date":1934,"open":601,"high":689,"low":1935,"close":510,"change":1936,"percent_change":891,"volume":1654,"transactions":9,"vwap":510},"2025-04-23",50.632,0.056,{"date":177,"open":558,"high":610,"low":1938,"close":1939,"change":1940,"percent_change":204,"volume":690,"transactions":9,"vwap":1939},50.6,50.624,0.004]