[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEMB":3,"homepage-market-summary":24,"stock-historical-BEMB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BEMB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares J.P. Morgan Broad USD Emerging Markets Bond ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},50.5201,50.52,50.5366,-0.0165,-0.03,1247.784869,0,54.79,47.53,1632.4492095823205,41.2,905,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},50.36,1518,553966.534672,-1.4,"2025-04-22",[177,180,187,197,206,215,225,233,242,252,262,270,277,285,294,304,313,321,329,338,347,356,366,375,384,393,399,405,413,420,428,436,442,452,462,470,478,486,495,505,511,519,528,535,542,551,558,566,574,582,589,597,603,612,619,627,635,643,651,661,667,672,679,683,689,697,702,709,716,720,723,728,734,738,744,749,755,762,766,770,776,783,790,795,799,805,809,814,819,826,832,837,841,845,850,857,863,867,871,878,881,884,889,895,901,906,911,917,921,924,928,933,938,943,946,951,957,964,966,970,974,978,980,982,986,992,995,1000,1006,1011,1017,1021,1026,1031,1036,1041,1046,1051,1056,1059,1064,1069,1074,1076,1080,1083,1090,1096,1100,1104,1112,1119,1126,1133,1137,1141,1147,1152,1157,1162,1167,1174,1182,1188,1193,1198,1204,1210,1217,1222,1227,1232,1237,1242,1247,1251,1256,1261,1266,1270,1274,1278,1283,1286,1290,1294,1301,1303,1306,1309,1313,1318,1322,1328,1332,1336,1340,1344,1348,1352,1357,1360,1364,1369,1375,1381,1385,1389,1393,1396,1399,1404,1408,1411,1414,1417,1421,1425,1431,1435,1438,1441,1445,1448,1452,1456,1459,1462,1467,1470,1475,1479,1484,1490,1493,1498,1501,1504,1507,1509,1512,1516,1519,1524,1527,1531,1535,1538,1541,1543,1546,1550,1554,1558,1563,1566,1570,1576,1581,1586,1589,1591,1593,1597,1603,1606,1609,1615,1619,1621,1624,1629,1632,1638,1644,1648,1653,1657,1660,1663,1668,1672,1676,1678,1681,1683,1686,1689,1693,1697,1702,1706,1710,1714,1719,1723,1727,1730,1733,1735,1737,1739,1742,1745,1749,1753,1756,1758,1762,1764,1767,1771,1774,1779,1782,1785,1788,1792,1796,1800,1803,1807,1812,1815,1818,1821,1825,1829,1833,1837,1843,1846,1851,1856,1861,1866,1871,1875,1878,1882,1888,1893,1898,1902,1906,1911,1916,1921,1925,1928,1931,1937,1943,1948,1953,1958,1962,1967,1973,1978,1981,1983,1986,1992,1996],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},45,50.5314,{"date":181,"open":171,"high":14,"low":171,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",-0.3934,-0.77,899.69,47,50.4376,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",51.1,50.885,50.93,-0.2148,-0.42,2218.2556,64,50.9729,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",51.05,51.1448,-0.0452,-0.09,869.2296,49,51.0472,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",51.02,51.19,-0.3245,-0.63,2999.685,58,51.1223,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",51.51,51.5145,51.33,0.0097,0.02,1309.409,50,51.3796,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":185,"vwap":232},"2026-09-24",51.64,51.5048,-0.1856,-0.36,726.1923,51.6254,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",52,51.6904,-0.463,-0.89,592.5653,81,51.8465,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",52.14,52.1534,52.11,0.0215,0.04,492.7953,29,52.1301,{"date":253,"open":254,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",52.095,52.1319,52.07,0.117,0.22,931.7953,42,52.0844,{"date":263,"open":235,"high":264,"low":235,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",52.0149,-0.125,-0.24,760.7953,37,52.012,{"date":271,"open":256,"high":272,"low":256,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":250,"vwap":276},"2026-09-17",52.1399,0.23,0.44,295.8953,52.079,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",51.9099,0.065,0.13,128.777372,28,51.9477,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":178,"vwap":293},"2026-09-15",51.89,51.96,51.8449,-0.0855,-0.16,624.5093,51.894,{"date":295,"open":296,"high":235,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",51.88,51.85,51.9304,-0.1746,-0.34,3539.8913,54,51.9154,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":178,"vwap":312},"2026-09-11",52.0701,52.129,52.105,0.0157,0.03,962.3831,52.111,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":255},"2026-09-10",52.15,52.0893,-0.2842,-0.54,488.1297,34,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",52.3735,-0.107,-0.2,52.6517,32,52.3966,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",52.5,52.4805,-0.0545,-0.1,299.4947,30,52.5034,{"date":339,"open":340,"high":341,"low":342,"close":341,"change":343,"percent_change":102,"volume":344,"transactions":345,"vwap":346},"2026-09-04",52.53,52.535,52.495,0.0316,953.1537,35,52.5078,{"date":348,"open":349,"high":350,"low":349,"close":337,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",52.45,52.51,0.153,0.29,1576.6517,39,52.4955,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":213,"vwap":365},"2026-09-02",52.37,52.39,52.27,52.3504,-0.0748,-0.14,4629.6383,52.367,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",52.425,52.4252,-0.4033,-0.76,671.36929,26,52.4269,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",52.76,52.8285,-0.0365,-0.07,1140.312986,53,52.7927,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":354,"vwap":392},"2026-08-28",52.94,52.85,52.865,-0.2001,-0.38,693.6865,52.8995,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":102,"volume":397,"transactions":250,"vwap":398},"2026-08-27",53.0651,0.0301,133.1945,53.0166,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":380,"volume":403,"transactions":60,"vwap":404},"2026-08-26",53.035,-0.0359,23.4845,53.0242,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":352,"volume":410,"transactions":411,"vwap":412},"2026-08-25",52.9701,53.0709,0.151,1041.6685,19,52.9708,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":258,"volume":418,"transactions":336,"vwap":419},"2026-08-24",52.87,52.9199,0.1147,292.6865,52.8695,{"date":421,"open":422,"high":423,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":268,"vwap":427},"2026-08-21",52.75,52.8052,-0.0446,-0.08,523.4668,52.7598,{"date":429,"open":430,"high":388,"low":430,"close":431,"change":432,"percent_change":202,"volume":433,"transactions":434,"vwap":435},"2026-08-20",52.73,52.8498,-0.0491,1011.9242,36,52.8119,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":147,"volume":440,"transactions":327,"vwap":441},"2026-08-19",52.8989,0.1821,277.4668,52.8855,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",52.605,52.77,52.7168,-0.0297,-0.06,3921.074455,80,52.7073,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":354,"vwap":461},"2026-08-17",52.755,52.7797,52.72,52.7465,-0.0982,-0.19,1516.9208,52.7487,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":250,"vwap":469},"2026-08-14",52.875,52.8447,-0.0655,-0.12,148.428084,52.8747,{"date":471,"open":472,"high":473,"low":445,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":268,"vwap":477},"2026-08-13",52.88,52.9102,0.1901,0.36,5061.928286,52.8986,{"date":479,"open":430,"high":430,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":336,"vwap":485},"2026-08-12",52.71,52.7201,-0.0098,-0.02,496.3534,52.7344,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":302,"vwap":494},"2026-08-11",52.78,52.96,52.7299,0.0247,0.05,4041.6764,52.8277,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",52.63,52.7593,52.7052,-0.1098,-0.21,3705.6404,51,52.728,{"date":506,"open":387,"high":387,"low":507,"close":507,"change":508,"percent_change":18,"volume":509,"transactions":327,"vwap":510},"2026-08-07",52.815,0.0006,959.3154,52.8474,{"date":512,"open":513,"high":513,"low":488,"close":514,"change":515,"percent_change":107,"volume":516,"transactions":517,"vwap":518},"2026-08-06",52.82,52.8144,-0.0044,1154.02788,57,52.798,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",52.79,52.8188,-0.0264,-0.05,862.6864,31,52.807,{"date":529,"open":456,"high":530,"low":456,"close":531,"change":532,"percent_change":274,"volume":533,"transactions":327,"vwap":534},"2026-08-04",52.8534,52.8452,0.2304,1029.7814,52.8151,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":363,"volume":539,"transactions":540,"vwap":541},"2026-08-03",52.6148,-0.0759,80.2774,23,52.56,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",52.66,52.6907,-0.0194,-0.04,248.2774,20,52.6647,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":122,"volume":555,"transactions":556,"vwap":557},"2026-07-30",52.7101,0.2111,61.12318,22,52.6137,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":60,"vwap":565},"2026-07-29",52.52,52.499,-0.3609,-0.68,203.2774,52.5876,{"date":567,"open":568,"high":569,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":283,"vwap":573},"2026-07-28",52.8,52.8599,0.0822,0.16,272.2294,52.8299,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",52.7777,0.1377,0.26,345.439517,27,52.788,{"date":583,"open":497,"high":584,"low":497,"close":584,"change":585,"percent_change":492,"volume":586,"transactions":587,"vwap":588},"2026-07-24",52.64,0.025,311.2774,41,52.6326,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",52.615,-0.1448,-0.27,46.6056,21,52.5702,{"date":598,"open":427,"high":427,"low":427,"close":427,"change":599,"percent_change":600,"volume":601,"transactions":336,"vwap":602},"2026-07-22",-0.13,-0.25,189.8296,52.8028,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":320,"vwap":611},"2026-07-21",52.89,52.86,52.8898,0.0045,0.01,735.3378,52.8861,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":291,"volume":617,"transactions":595,"vwap":618},"2026-07-20",52.98,52.8853,-0.083,626.9828,52.9741,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":609,"volume":625,"transactions":327,"vwap":626},"2026-07-17",53.02,52.945,52.9683,0.0028,1158.0008,52.999,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":373,"vwap":634},"2026-07-16",52.965,52.9655,-0.0595,-0.11,272.2868,52.9662,{"date":636,"open":568,"high":637,"low":568,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":250,"vwap":642},"2026-07-15",53.045,53.025,0.082,0.15,1840.0008,52.972,{"date":644,"open":382,"high":382,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",52.943,0.0728,0.14,118.9828,15,52.9976,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-13",53.03,52.83,52.8702,-0.2398,-0.45,2250.138753,72,52.956,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":585,"percent_change":492,"volume":666,"transactions":9,"vwap":665},"2026-07-10",53.080002,53.14,53.11,2500,{"date":668,"open":665,"high":665,"low":669,"close":669,"change":670,"percent_change":117,"volume":671,"transactions":9,"vwap":669},"2026-07-09",53.084999,0.135,400,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-08",52.93,52.95,-0.155,-0.29,3000,{"date":680,"open":665,"high":665,"low":681,"close":681,"change":682,"percent_change":300,"volume":169,"transactions":9,"vwap":681},"2026-07-07",53.105,-0.18,{"date":684,"open":685,"high":685,"low":686,"close":685,"change":687,"percent_change":281,"volume":688,"transactions":9,"vwap":685},"2026-07-06",53.285,53.25,0.067,800,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",53.22,53.165,53.218,0.061,0.11,1800,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":318,"volume":701,"transactions":9,"vwap":699},"2026-07-01",53.157,-0.286,100,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":266,"volume":708,"transactions":9,"vwap":706},"2026-06-30",53.51,53.532,53.443,-0.131,500,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":647,"volume":715,"transactions":9,"vwap":713},"2026-06-29",53.58,53.545,53.574,0.075,2600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":-6,"volume":701,"transactions":9,"vwap":718},"2026-06-26",53.499,-0.001,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":609,"percent_change":221,"volume":701,"transactions":9,"vwap":722},"2026-06-25",53.5,{"date":724,"open":725,"high":103,"low":725,"close":103,"change":726,"percent_change":571,"volume":727,"transactions":9,"vwap":103},"2026-06-24",53.4,0.085,1100,{"date":729,"open":725,"high":730,"low":731,"close":732,"change":448,"percent_change":632,"volume":733,"transactions":9,"vwap":732},"2026-06-23",53.42,53.39,53.405,1200,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":682,"percent_change":300,"volume":671,"transactions":9,"vwap":737},"2026-06-22",53.525,53.465,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-18",53.645,0.176,0.33,200,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":593,"volume":688,"transactions":9,"vwap":747},"2026-06-17",53.6,53.469,-0.146,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":102,"volume":754,"transactions":9,"vwap":752},"2026-06-16",53.63,53.615,0.034,300,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":352,"volume":761,"transactions":9,"vwap":759},"2026-06-15",53.61,53.62,53.581,0.156,1300,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":492,"percent_change":765,"volume":701,"transactions":9,"vwap":764},"2026-06-12",53.425,0.09,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":154,"volume":754,"transactions":9,"vwap":768},"2026-06-11",53.375,0.39,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":501,"volume":733,"transactions":9,"vwap":773},"2026-06-10",52.975,52.985,52.97,-0.113,{"date":777,"open":663,"high":778,"low":663,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-09",53.13,53.098,0.093,0.18,1500,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":325,"volume":789,"transactions":9,"vwap":787},"2026-06-08",53.040001,53.055,53.0050011,-0.105,5000,{"date":791,"open":665,"high":665,"low":665,"close":665,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":665},"2026-06-05",-0.235,-0.44,600,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":781,"volume":708,"transactions":9,"vwap":797},"2026-06-04",53.345,0.095,{"date":800,"open":801,"high":802,"low":803,"close":686,"change":682,"percent_change":300,"volume":804,"transactions":9,"vwap":686},"2026-06-03",53.265,53.269,53.212,1900,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":571,"percent_change":808,"volume":701,"transactions":9,"vwap":807},"2026-06-02",53.43,0.3,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":671,"transactions":9,"vwap":811},"2026-06-01",53.27,-0.326,-0.61,{"date":815,"open":746,"high":758,"low":816,"close":816,"change":817,"percent_change":818,"volume":671,"transactions":9,"vwap":816},"2026-05-29",53.596,0.101,0.19,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-28",53.34,53.495,0.105,0.2,2900,{"date":827,"open":828,"high":731,"low":829,"close":731,"change":830,"percent_change":831,"volume":671,"transactions":9,"vwap":731},"2026-05-27",53.38,53.36,0.145,0.27,{"date":833,"open":691,"high":811,"low":834,"close":835,"change":836,"percent_change":769,"volume":804,"transactions":9,"vwap":835},"2026-05-26",53.17,53.245,0.207,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":695,"volume":701,"transactions":9,"vwap":839},"2026-05-22",53.037998,0.059,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":840,"percent_change":695,"volume":708,"transactions":9,"vwap":844},"2026-05-21",52.855,52.979,{"date":846,"open":584,"high":847,"low":584,"close":847,"change":848,"percent_change":849,"volume":727,"transactions":9,"vwap":847},"2026-05-20",52.92,0.285,0.54,{"date":851,"open":852,"high":584,"low":853,"close":854,"change":855,"percent_change":793,"volume":856,"transactions":9,"vwap":854},"2026-05-19",52.6,52.47,52.635,-0.234,1700,{"date":858,"open":859,"high":859,"low":377,"close":860,"change":861,"percent_change":547,"volume":862,"transactions":9,"vwap":860},"2026-05-18",53.09,52.869,-0.021,2200,{"date":864,"open":605,"high":605,"low":605,"close":605,"change":865,"percent_change":866,"volume":701,"transactions":9,"vwap":605},"2026-05-15",-0.321,-0.6,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":492,"volume":701,"transactions":9,"vwap":869},"2026-05-14",53.211,0.024,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-13",53.2,53.187,-0.093,-0.17,4200,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":334,"percent_change":459,"volume":701,"transactions":9,"vwap":880},"2026-05-12",53.28,{"date":882,"open":730,"high":883,"low":828,"close":828,"change":788,"percent_change":325,"volume":794,"transactions":9,"vwap":828},"2026-05-11",53.445,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":701,"transactions":9,"vwap":886},"2026-05-08",53.485,0.112,0.21,{"date":890,"open":722,"high":722,"low":829,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-07",53.373,-0.161,-0.3,700,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":169,"transactions":9,"vwap":898},"2026-05-06",53.48,53.534,0.334,0.63,{"date":902,"open":903,"high":903,"low":873,"close":873,"change":781,"percent_change":904,"volume":905,"transactions":9,"vwap":873},"2026-05-05",53.23,0.34,900,{"date":907,"open":908,"high":873,"low":621,"close":621,"change":909,"percent_change":910,"volume":782,"transactions":9,"vwap":621},"2026-05-04",53.161,-0.22,-0.41,{"date":912,"open":807,"high":807,"low":913,"close":914,"change":915,"percent_change":390,"volume":916,"transactions":9,"vwap":914},"2026-05-01",53.16,53.24,-0.202,3900,{"date":918,"open":730,"high":919,"low":821,"close":919,"change":920,"percent_change":352,"volume":169,"transactions":9,"vwap":919},"2026-04-30",53.442,0.155,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":291,"percent_change":893,"volume":701,"transactions":9,"vwap":923},"2026-04-29",53.287,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":875,"percent_change":876,"volume":754,"transactions":9,"vwap":927},"2026-04-28",53.37,53.447,{"date":929,"open":930,"high":746,"low":930,"close":931,"change":932,"percent_change":363,"volume":761,"transactions":9,"vwap":931},"2026-04-27",53.471,53.54,-0.077,{"date":934,"open":711,"high":751,"low":711,"close":935,"change":936,"percent_change":818,"volume":937,"transactions":9,"vwap":935},"2026-04-24",53.617,0.104,1400,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":677,"volume":754,"transactions":9,"vwap":941},"2026-04-23",53.66,53.513,-0.157,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":695,"percent_change":888,"volume":701,"transactions":9,"vwap":945},"2026-04-22",53.67,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":743,"transactions":9,"vwap":948},"2026-04-21",53.56,-0.197,-0.37,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":483,"volume":666,"transactions":9,"vwap":955},"2026-04-20",53.82,53.745,53.757,-0.013,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":856,"transactions":9,"vwap":961},"2026-04-17",53.81,53.85,53.77,0.325,0.61,{"date":965,"open":931,"high":931,"low":883,"close":883,"change":291,"percent_change":893,"volume":754,"transactions":9,"vwap":883},"2026-04-16",{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":363,"volume":701,"transactions":9,"vwap":968},"2026-04-15",53.605,-0.075,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":818,"percent_change":475,"volume":671,"transactions":9,"vwap":973},"2026-04-14",53.7,53.68,{"date":975,"open":976,"high":103,"low":977,"close":103,"change":578,"percent_change":47,"volume":937,"transactions":9,"vwap":103},"2026-04-13",53.26,53.15,{"date":979,"open":976,"high":976,"low":903,"close":903,"change":18,"percent_change":18,"volume":708,"transactions":9,"vwap":903},"2026-04-10",{"date":981,"open":903,"high":903,"low":903,"close":903,"change":818,"percent_change":475,"volume":743,"transactions":9,"vwap":903},"2026-04-09",{"date":983,"open":664,"high":664,"low":785,"close":785,"change":984,"percent_change":985,"volume":894,"transactions":9,"vwap":785},"2026-04-08",0.43,0.82,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":492,"percent_change":991,"volume":688,"transactions":9,"vwap":989},"2026-04-07",52.54,52.61,52.48,0.1,{"date":993,"open":541,"high":541,"low":541,"close":541,"change":994,"percent_change":609,"volume":671,"transactions":9,"vwap":541},"2026-04-06",0.005,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":765,"volume":169,"transactions":9,"vwap":998},"2026-04-02",52.31,52.555,0.045,{"date":1001,"open":340,"high":1002,"low":350,"close":350,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":350},"2026-04-01",52.59,-0.162,-0.31,4400,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":743,"transactions":9,"vwap":1008},"2026-03-31",52.672,0.394,0.75,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":726,"percent_change":571,"volume":1016,"transactions":9,"vwap":1015},"2026-03-30",52.35,52.25,52.278,3300,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":910,"volume":743,"transactions":9,"vwap":1019},"2026-03-27",52.193,-0.217,{"date":1022,"open":456,"high":456,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":708,"transactions":9,"vwap":1023},"2026-03-26",52.41,-0.425,-0.8,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":132,"volume":937,"transactions":9,"vwap":1029},"2026-03-25",52.732,52.835,0.348,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":701,"transactions":9,"vwap":1033},"2026-03-24",52.487,-0.207,-0.39,{"date":1037,"open":349,"high":1038,"low":349,"close":1038,"change":1039,"percent_change":1040,"volume":708,"transactions":9,"vwap":1038},"2026-03-23",52.694,0.349,0.67,{"date":1042,"open":341,"high":341,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":937,"transactions":9,"vwap":1043},"2026-03-20",52.345,-0.617,-1.16,{"date":1047,"open":430,"high":1048,"low":430,"close":1048,"change":1049,"percent_change":647,"volume":1050,"transactions":9,"vwap":1048},"2026-03-19",52.962,0.076,5400,{"date":1052,"open":382,"high":977,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":856,"transactions":9,"vwap":1053},"2026-03-18",52.886,-0.301,-0.57,{"date":1057,"open":874,"high":874,"low":874,"close":874,"change":1058,"percent_change":117,"volume":754,"transactions":9,"vwap":874},"2026-03-17",0.132,{"date":1060,"open":1061,"high":1062,"low":1061,"close":786,"change":1063,"percent_change":137,"volume":733,"transactions":9,"vwap":786},"2026-03-16",53.0099983,53.089001,0.17,{"date":1065,"open":621,"high":621,"low":415,"close":1066,"change":1067,"percent_change":300,"volume":1068,"transactions":9,"vwap":1066},"2026-03-13",52.885,-0.178,2300,{"date":1070,"open":834,"high":834,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":905,"transactions":9,"vwap":1071},"2026-03-12",53.063,-0.382,-0.71,{"date":1075,"open":103,"high":103,"low":883,"close":883,"change":632,"percent_change":501,"volume":727,"transactions":9,"vwap":883},"2026-03-11",{"date":1077,"open":757,"high":972,"low":1078,"close":1078,"change":1079,"percent_change":524,"volume":169,"transactions":9,"vwap":1078},"2026-03-10",53.555,-0.025,{"date":1081,"open":821,"high":711,"low":821,"close":711,"change":1082,"percent_change":273,"volume":754,"transactions":9,"vwap":711},"2026-03-09",0.124,{"date":1084,"open":722,"high":1078,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-06",53.45,53.456,-0.274,-0.51,3100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1092,"change":1094,"percent_change":300,"volume":1095,"transactions":9,"vwap":1092},"2026-03-05",53.73,53.765,-0.184,1600,{"date":1097,"open":959,"high":1098,"low":959,"close":1098,"change":1099,"percent_change":1063,"volume":905,"transactions":9,"vwap":1098},"2026-03-04",53.914,0.094,{"date":1101,"open":1102,"high":953,"low":704,"close":953,"change":876,"percent_change":1004,"volume":1103,"transactions":9,"vwap":953},"2026-03-03",53.55,2100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-03-02",53.87,53.99,53.775,-0.455,-0.84,7400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":102,"volume":1118,"transactions":9,"vwap":1116},"2026-02-27",54.38,54.46,54.445,0.035,4500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":524,"volume":727,"transactions":9,"vwap":1124},"2026-02-26",54.428,54.44,54.35,54.41,-0.028,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":492,"volume":1132,"transactions":9,"vwap":1130},"2026-02-25",54.4,54.48,54.438,0.028,4900,{"date":1134,"open":1135,"high":1124,"low":1135,"close":1124,"change":1136,"percent_change":492,"volume":696,"transactions":9,"vwap":1124},"2026-02-24",54.375,0.029,{"date":1138,"open":1123,"high":1124,"low":1123,"close":1139,"change":1140,"percent_change":248,"volume":169,"transactions":9,"vwap":1139},"2026-02-23",54.381,0.021,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":248,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-20",54.29,54.36,0.07,7100,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":334,"volume":754,"transactions":9,"vwap":1150},"2026-02-19",54.28,54.32,-0.054,{"date":1153,"open":1144,"high":1154,"low":1155,"close":1156,"change":753,"percent_change":102,"volume":825,"transactions":9,"vwap":1156},"2026-02-18",54.49,54.34,54.374,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1155,"change":695,"percent_change":824,"volume":1161,"transactions":9,"vwap":1155},"2026-02-17",54.39,54.33,2700,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":765,"percent_change":1063,"volume":916,"transactions":9,"vwap":1166},"2026-02-13",54.21,54.335,54.23,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":102,"percent_change":695,"volume":1173,"transactions":9,"vwap":1172},"2026-02-12",54.11,54.15,53.97,54.14,5900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":310,"volume":1181,"transactions":9,"vwap":1179},"2026-02-11",54.060001,54.16,54.040001,54.080002,0.018,6000,{"date":1183,"open":1107,"high":1184,"low":1107,"close":1185,"change":1186,"percent_change":281,"volume":1187,"transactions":9,"vwap":1185},"2026-02-10",54.18,54.062,0.072,2000,{"date":1189,"open":1107,"high":1190,"low":1191,"close":1107,"change":1192,"percent_change":640,"volume":825,"transactions":9,"vwap":1107},"2026-02-09",54.02,53.975,0.08,{"date":1194,"open":1195,"high":1196,"low":960,"close":1196,"change":280,"percent_change":1197,"volume":169,"transactions":9,"vwap":1196},"2026-02-06",53.88,53.91,0.12,{"date":1199,"open":758,"high":1200,"low":758,"close":1201,"change":1202,"percent_change":765,"volume":1203,"transactions":9,"vwap":1201},"2026-02-05",53.95,53.845,0.047,4600,{"date":1205,"open":1206,"high":1195,"low":1207,"close":1208,"change":1180,"percent_change":310,"volume":1209,"transactions":9,"vwap":1208},"2026-02-04",53.71,53.65,53.798,2800,{"date":1211,"open":1212,"high":1213,"low":711,"close":1214,"change":682,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-03",53.64,53.8,53.78,-0.33,10100,{"date":1218,"open":1219,"high":1220,"low":961,"close":1220,"change":1221,"percent_change":300,"volume":804,"transactions":9,"vwap":1220},"2026-02-02",53.92,53.96,-0.182,{"date":1223,"open":1172,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":695,"volume":666,"transactions":9,"vwap":1224},"2026-01-30",54.142,53.98,0.062,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1179,"change":1231,"percent_change":248,"volume":678,"transactions":9,"vwap":1179},"2026-01-29",54.035,54.12,0.019,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1125,"percent_change":524,"volume":727,"transactions":9,"vwap":1236},"2026-01-28",54.055,54.13,54.061001,{"date":1238,"open":1170,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":16,"volume":671,"transactions":9,"vwap":1240},"2026-01-27",54.17,54.089001,-0.014,{"date":1243,"open":1244,"high":1177,"low":1245,"close":1246,"change":1202,"percent_change":765,"volume":761,"transactions":9,"vwap":1246},"2026-01-26",54.07,54.064999,54.103,{"date":1248,"open":1244,"high":1244,"low":1249,"close":1249,"change":1250,"percent_change":571,"volume":671,"transactions":9,"vwap":1249},"2026-01-23",54.056,0.084,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1192,"volume":794,"transactions":9,"vwap":1254},"2026-01-22",53.853,53.972,0.043,{"date":1257,"open":961,"high":1258,"low":961,"close":1258,"change":1259,"percent_change":1260,"volume":671,"transactions":9,"vwap":1258},"2026-01-21",53.929,0.255,0.48,{"date":1262,"open":758,"high":1263,"low":758,"close":1264,"change":1265,"percent_change":193,"volume":169,"transactions":9,"vwap":1264},"2026-01-20",53.74,53.674,-0.226,{"date":1267,"open":1171,"high":1171,"low":1213,"close":1268,"change":1269,"percent_change":599,"volume":1095,"transactions":9,"vwap":1268},"2026-01-16",53.9,-0.069,{"date":1271,"open":1272,"high":1273,"low":1106,"close":1273,"change":994,"percent_change":609,"volume":688,"transactions":9,"vwap":1273},"2026-01-15",53.945,53.969,{"date":1275,"open":1219,"high":1225,"low":1219,"close":1276,"change":1277,"percent_change":273,"volume":733,"transactions":9,"vwap":1276},"2026-01-14",53.964,0.125,{"date":1279,"open":1280,"high":1200,"low":1281,"close":1281,"change":1282,"percent_change":325,"volume":727,"transactions":9,"vwap":1281},"2026-01-13",53.94,53.839,-0.106,{"date":1284,"open":1190,"high":1190,"low":1106,"close":1272,"change":1285,"percent_change":1192,"volume":856,"transactions":9,"vwap":1272},"2026-01-12",0.041,{"date":1287,"open":1200,"high":1220,"low":1288,"close":1288,"change":281,"percent_change":1289,"volume":169,"transactions":9,"vwap":1288},"2026-01-09",53.904,0.24,{"date":1291,"open":1206,"high":1292,"low":1206,"close":1292,"change":1293,"percent_change":909,"volume":754,"transactions":9,"vwap":1292},"2026-01-08",53.774,-0.116,{"date":1295,"open":1296,"high":1297,"low":1195,"close":1298,"change":1299,"percent_change":363,"volume":1300,"transactions":9,"vwap":1298},"2026-01-07",53.881,53.939,53.89,-0.074,5500,{"date":1302,"open":1280,"high":1276,"low":1196,"close":1276,"change":585,"percent_change":492,"volume":1103,"transactions":9,"vwap":1276},"2026-01-06",{"date":1304,"open":1298,"high":1200,"low":1298,"close":1297,"change":1305,"percent_change":1197,"volume":782,"transactions":9,"vwap":1297},"2026-01-05",0.063,{"date":1307,"open":1225,"high":1225,"low":1092,"close":1308,"change":547,"percent_change":380,"volume":1068,"transactions":9,"vwap":1308},"2026-01-02",53.876,{"date":1310,"open":1220,"high":1220,"low":1196,"close":1311,"change":1312,"percent_change":202,"volume":1095,"transactions":9,"vwap":1311},"2025-12-31",53.916,-0.048,{"date":1314,"open":1107,"high":1315,"low":1316,"close":1276,"change":1317,"percent_change":524,"volume":696,"transactions":9,"vwap":1276},"2025-12-30",54.091,53.946,-0.026,{"date":1319,"open":302,"high":1320,"low":1321,"close":1107,"change":687,"percent_change":1197,"volume":856,"transactions":9,"vwap":1107},"2025-12-29",54.095001,53.965,{"date":1323,"open":1220,"high":1225,"low":1324,"close":1325,"change":1326,"percent_change":107,"volume":1327,"transactions":9,"vwap":1325},"2025-12-26",53.868,53.923,-0.005,7600,{"date":1329,"open":1268,"high":1107,"low":1253,"close":1330,"change":1331,"percent_change":831,"volume":666,"transactions":9,"vwap":1330},"2025-12-24",53.928,0.146,{"date":1333,"open":959,"high":1106,"low":1334,"close":1334,"change":1335,"percent_change":107,"volume":794,"transactions":9,"vwap":1334},"2025-12-23",53.782,-0.008,{"date":1337,"open":1176,"high":1176,"low":972,"close":1338,"change":1339,"percent_change":310,"volume":1181,"transactions":9,"vwap":1338},"2025-12-22",53.79,0.016,{"date":1341,"open":1292,"high":1292,"low":1292,"close":1292,"change":1342,"percent_change":1343,"volume":701,"transactions":9,"vwap":1292},"2025-12-19",-0.349,-0.64,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":888,"percent_change":769,"volume":708,"transactions":9,"vwap":1347},"2025-12-18",54.012001,54.123,{"date":1349,"open":960,"high":1200,"low":1350,"close":1351,"change":334,"percent_change":459,"volume":905,"transactions":9,"vwap":1351},"2025-12-17",53.84,53.913,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1145,"percent_change":281,"volume":671,"transactions":9,"vwap":1355},"2025-12-16",53.935,54.013,53.93,{"date":1358,"open":1350,"high":1359,"low":1350,"close":1359,"change":1136,"percent_change":492,"volume":754,"transactions":9,"vwap":1359},"2025-12-15",53.943,{"date":1361,"open":1362,"high":1280,"low":1338,"close":1098,"change":1363,"percent_change":107,"volume":804,"transactions":9,"vwap":1098},"2025-12-12",53.835,-0.003,{"date":1365,"open":1366,"high":1200,"low":1367,"close":1368,"change":1226,"percent_change":1197,"volume":782,"transactions":9,"vwap":1368},"2025-12-11",53.912,53.86,53.917,{"date":1370,"open":1371,"high":1372,"low":940,"close":1372,"change":1373,"percent_change":742,"volume":1374,"transactions":9,"vwap":1372},"2025-12-10",53.75,53.855,0.179,2400,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":524,"volume":1187,"transactions":9,"vwap":1379},"2025-12-09",53.714,53.643,53.676,-0.029,{"date":1382,"open":961,"high":961,"low":1383,"close":1383,"change":1384,"percent_change":677,"volume":671,"transactions":9,"vwap":1383},"2025-12-08",53.705,-0.156,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":425,"percent_change":1388,"volume":701,"transactions":9,"vwap":1387},"2025-12-05",53.861,-0.15,{"date":1390,"open":1107,"high":1107,"low":1367,"close":1391,"change":1392,"percent_change":425,"volume":1095,"transactions":9,"vwap":1391},"2025-12-04",53.941,-0.043,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":817,"percent_change":818,"volume":754,"transactions":9,"vwap":1395},"2025-12-03",53.984,{"date":1397,"open":954,"high":1398,"low":954,"close":1398,"change":647,"percent_change":578,"volume":794,"transactions":9,"vwap":1398},"2025-12-02",53.883,{"date":1400,"open":1338,"high":1338,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":708,"transactions":9,"vwap":1401},"2025-12-01",53.743,-0.826,-1.51,{"date":1405,"open":19,"high":19,"low":1406,"close":1406,"change":1407,"percent_change":547,"volume":794,"transactions":9,"vwap":1406},"2025-11-28",54.569,-0.024,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":726,"percent_change":571,"volume":754,"transactions":9,"vwap":1410},"2025-11-26",54.593,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1145,"percent_change":281,"volume":701,"transactions":9,"vwap":1413},"2025-11-25",54.508,{"date":1415,"open":1123,"high":1130,"low":1123,"close":1130,"change":1416,"percent_change":273,"volume":671,"transactions":9,"vwap":1130},"2025-11-24",0.123,{"date":1418,"open":1419,"high":1123,"low":1419,"close":1420,"change":798,"percent_change":781,"volume":1103,"transactions":9,"vwap":1420},"2025-11-21",54.31,54.315,{"date":1422,"open":1143,"high":1143,"low":1239,"close":1423,"change":719,"percent_change":-6,"volume":1424,"transactions":9,"vwap":1423},"2025-11-20",54.22,4700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":609,"volume":1187,"transactions":9,"vwap":1429},"2025-11-19",54.24,54.26,54.221,0.006,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1117,"percent_change":102,"volume":905,"transactions":9,"vwap":1434},"2025-11-18",54.2,54.215,{"date":1436,"open":1164,"high":1164,"low":1184,"close":1184,"change":1335,"percent_change":107,"volume":1437,"transactions":9,"vwap":1184},"2025-11-17",5100,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":719,"percent_change":-6,"volume":701,"transactions":9,"vwap":1440},"2025-11-14",54.188,{"date":1442,"open":1427,"high":1427,"low":1443,"close":1443,"change":1444,"percent_change":230,"volume":754,"transactions":9,"vwap":1443},"2025-11-13",54.189,-0.195,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":107,"percent_change":483,"volume":701,"transactions":9,"vwap":1447},"2025-11-12",54.384,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":258,"volume":743,"transactions":9,"vwap":1450},"2025-11-11",54.394,0.122,{"date":1453,"open":1433,"high":1454,"low":1184,"close":1454,"change":1455,"percent_change":818,"volume":894,"transactions":9,"vwap":1454},"2025-11-10",54.272,0.103,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":840,"percent_change":695,"volume":701,"transactions":9,"vwap":1458},"2025-11-07",54.169,{"date":1460,"open":1461,"high":1461,"low":1169,"close":1169,"change":639,"percent_change":640,"volume":761,"transactions":9,"vwap":1169},"2025-11-06",54.209,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":459,"volume":727,"transactions":9,"vwap":1465},"2025-11-05",54.044998,54.028,-0.102,{"date":1468,"open":1170,"high":1170,"low":1235,"close":1235,"change":1469,"percent_change":425,"volume":688,"transactions":9,"vwap":1235},"2025-11-04",-0.041,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1025,"volume":754,"transactions":9,"vwap":1473},"2025-11-03",54.225,54.171,-0.435,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":273,"volume":743,"transactions":9,"vwap":1477},"2025-10-31",54.606,0.128,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":599,"volume":794,"transactions":9,"vwap":1482},"2025-10-30",54.535,54.478,-0.071,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":708,"transactions":9,"vwap":1487},"2025-10-29",54.78,54.549,-0.191,-0.35,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":483,"percent_change":547,"volume":701,"transactions":9,"vwap":1492},"2025-10-28",54.74,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":671,"transactions":9,"vwap":1495},"2025-10-27",54.76,0.323,0.59,{"date":1499,"open":1121,"high":1500,"low":1121,"close":1500,"change":1058,"percent_change":1289,"volume":727,"transactions":9,"vwap":1500},"2025-10-24",54.437,{"date":1502,"open":1150,"high":1159,"low":1503,"close":1503,"change":969,"percent_change":363,"volume":794,"transactions":9,"vwap":1503},"2025-10-23",54.305,{"date":1505,"open":1159,"high":1159,"low":1123,"close":1114,"change":1506,"percent_change":467,"volume":1068,"transactions":9,"vwap":1114},"2025-10-22",-0.065,{"date":1508,"open":1116,"high":1116,"low":1116,"close":1116,"change":1192,"percent_change":640,"volume":701,"transactions":9,"vwap":1116},"2025-10-21",{"date":1510,"open":1144,"high":1511,"low":1144,"close":1511,"change":571,"percent_change":808,"volume":794,"transactions":9,"vwap":1511},"2025-10-20",54.365,{"date":1513,"open":1239,"high":1514,"low":1239,"close":1514,"change":1515,"percent_change":16,"volume":688,"transactions":9,"vwap":1514},"2025-10-17",54.205,-0.015,{"date":1517,"open":1164,"high":1423,"low":1177,"close":1423,"change":1518,"percent_change":824,"volume":727,"transactions":9,"vwap":1423},"2025-10-16",0.109,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":273,"volume":671,"transactions":9,"vwap":1522},"2025-10-15",54.084999,54.111,0.126,{"date":1525,"open":1196,"high":1177,"low":1298,"close":1526,"change":483,"percent_change":547,"volume":1103,"transactions":9,"vwap":1526},"2025-10-14",53.985,{"date":1528,"open":960,"high":1529,"low":960,"close":1529,"change":1530,"percent_change":1497,"volume":1374,"transactions":9,"vwap":1529},"2025-10-13",54.0050011,0.315,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1004,"volume":754,"transactions":9,"vwap":1533},"2025-10-10",53.69,-0.165,{"date":1536,"open":1537,"high":1537,"low":960,"close":1372,"change":380,"percent_change":599,"volume":666,"transactions":9,"vwap":1372},"2025-10-09",53.898,{"date":1539,"open":1107,"high":1107,"low":1540,"close":1540,"change":1117,"percent_change":102,"volume":169,"transactions":9,"vwap":1540},"2025-10-08",53.925,{"date":1542,"open":1298,"high":1298,"low":1298,"close":1298,"change":107,"percent_change":483,"volume":688,"transactions":9,"vwap":1298},"2025-10-07",{"date":1544,"open":1195,"high":1268,"low":1195,"close":1268,"change":1545,"percent_change":291,"volume":671,"transactions":9,"vwap":1268},"2025-10-06",-0.086,{"date":1547,"open":1548,"high":1107,"low":1548,"close":1549,"change":1231,"percent_change":248,"volume":688,"transactions":9,"vwap":1549},"2025-10-03",53.962,53.986,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":248,"volume":701,"transactions":9,"vwap":1552},"2025-10-02",53.967,0.022,{"date":1555,"open":1556,"high":1272,"low":1556,"close":1272,"change":1557,"percent_change":682,"volume":1095,"transactions":9,"vwap":1272},"2025-10-01",53.867,-0.096,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":202,"volume":754,"transactions":9,"vwap":1561},"2025-09-30",54.069,54.041,-0.049,{"date":1564,"open":1244,"high":1230,"low":1176,"close":1565,"change":1140,"percent_change":248,"volume":761,"transactions":9,"vwap":1565},"2025-09-29",54.09,{"date":1567,"open":1568,"high":1568,"low":1560,"close":1560,"change":1569,"percent_change":16,"volume":937,"transactions":9,"vwap":1560},"2025-09-26",54.099998,-0.018,{"date":1571,"open":1179,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":708,"transactions":9,"vwap":1572},"2025-09-25",54.087002,54.049999,-0.143,-0.26,{"date":1577,"open":1578,"high":1579,"low":1166,"close":1166,"change":1580,"percent_change":448,"volume":754,"transactions":9,"vwap":1166},"2025-09-24",54.25,54.269,-0.031,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":824,"volume":708,"transactions":9,"vwap":1584},"2025-09-23",54.235,54.261,0.111,{"date":1587,"open":1177,"high":1578,"low":1588,"close":1170,"change":102,"percent_change":695,"volume":937,"transactions":9,"vwap":1170},"2025-09-22",54.124,{"date":1590,"open":1565,"high":1565,"low":1565,"close":1565,"change":221,"percent_change":248,"volume":671,"transactions":9,"vwap":1565},"2025-09-19",{"date":1592,"open":1244,"high":1244,"low":1244,"close":1244,"change":892,"percent_change":893,"volume":701,"transactions":9,"vwap":1244},"2025-09-18",{"date":1594,"open":1160,"high":1160,"low":1595,"close":1595,"change":1596,"percent_change":448,"volume":688,"transactions":9,"vwap":1595},"2025-09-17",54.231,-0.034,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":483,"volume":894,"transactions":9,"vwap":1601},"2025-09-16",54.217,54.3,54.265,-0.012,{"date":1604,"open":1164,"high":1419,"low":1164,"close":1605,"change":1451,"percent_change":273,"volume":754,"transactions":9,"vwap":1605},"2025-09-15",54.277,{"date":1607,"open":1114,"high":1114,"low":1608,"close":1608,"change":1299,"percent_change":363,"volume":688,"transactions":9,"vwap":1608},"2025-09-12",54.155,{"date":1610,"open":1143,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":894,"transactions":9,"vwap":1612},"2025-09-11",54.298,54.229,0.154,0.28,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":258,"percent_change":1618,"volume":701,"transactions":9,"vwap":1617},"2025-09-10",54.075001,0.41,{"date":1620,"open":1106,"high":1106,"low":1372,"close":1372,"change":1506,"percent_change":467,"volume":754,"transactions":9,"vwap":1372},"2025-09-09",{"date":1622,"open":1268,"high":1219,"low":1350,"close":1219,"change":1623,"percent_change":1192,"volume":727,"transactions":9,"vwap":1219},"2025-09-08",0.042,{"date":1625,"open":1268,"high":1268,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":894,"transactions":9,"vwap":1626},"2025-09-05",53.878,0.308,0.57,{"date":1630,"open":1102,"high":1631,"low":1102,"close":1631,"change":760,"percent_change":352,"volume":671,"transactions":9,"vwap":1631},"2025-09-04",53.57,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":708,"transactions":9,"vwap":1635},"2025-09-03",53.35,53.414,0.199,0.37,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":1110,"volume":761,"transactions":9,"vwap":1641},"2025-09-02",53.162,53.215,53.12,-0.453,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":291,"volume":701,"transactions":9,"vwap":1646},"2025-08-29",53.668,-0.088,{"date":1649,"open":948,"high":1650,"low":704,"close":1650,"change":1651,"percent_change":1652,"volume":1374,"transactions":9,"vwap":1650},"2025-08-28",53.756,0.272,0.51,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":861,"percent_change":547,"volume":701,"transactions":9,"vwap":1656},"2025-08-27",53.41,53.484,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":994,"percent_change":609,"volume":743,"transactions":9,"vwap":1659},"2025-08-26",53.505,{"date":1661,"open":1662,"high":711,"low":722,"close":722,"change":363,"percent_change":1575,"volume":905,"transactions":9,"vwap":722},"2025-08-25",53.52,{"date":1664,"open":725,"high":972,"low":725,"close":1212,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1212},"2025-08-22",0.275,0.52,59900,{"date":1669,"open":1655,"high":1655,"low":1670,"close":1670,"change":1671,"percent_change":600,"volume":708,"transactions":9,"vwap":1670},"2025-08-21",53.365,-0.135,{"date":1673,"open":1674,"high":722,"low":1674,"close":722,"change":1675,"percent_change":334,"volume":169,"transactions":9,"vwap":722},"2025-08-20",53.44,-0.055,{"date":1677,"open":931,"high":1078,"low":931,"close":1078,"change":999,"percent_change":1192,"volume":169,"transactions":9,"vwap":1078},"2025-08-19",{"date":1679,"open":1662,"high":931,"low":1680,"close":704,"change":310,"percent_change":102,"volume":733,"transactions":9,"vwap":704},"2025-08-18",53.47,{"date":1682,"open":897,"high":897,"low":730,"close":897,"change":380,"percent_change":599,"volume":1068,"transactions":9,"vwap":897},"2025-08-15",{"date":1684,"open":1102,"high":1631,"low":1662,"close":1102,"change":1685,"percent_change":425,"volume":688,"transactions":9,"vwap":1102},"2025-08-14",-0.045,{"date":1687,"open":948,"high":1688,"low":948,"close":1688,"change":741,"percent_change":742,"volume":708,"transactions":9,"vwap":1688},"2025-08-13",53.595,{"date":1690,"open":1634,"high":1691,"low":1634,"close":1691,"change":1692,"percent_change":258,"volume":733,"transactions":9,"vwap":1691},"2025-08-12",53.419,0.119,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1145,"volume":754,"transactions":9,"vwap":1695},"2025-08-11",53.3,0.039,{"date":1698,"open":1699,"high":1695,"low":1699,"close":1700,"change":1701,"percent_change":1145,"volume":754,"transactions":9,"vwap":1700},"2025-08-08",53.247,53.261,0.038,{"date":1703,"open":686,"high":686,"low":1704,"close":1704,"change":1705,"percent_change":102,"volume":1187,"transactions":9,"vwap":1704},"2025-08-07",53.223,0.033,{"date":1707,"open":859,"high":1708,"low":859,"close":1709,"change":1131,"percent_change":492,"volume":1089,"transactions":9,"vwap":1709},"2025-08-06",53.21,53.19,{"date":1711,"open":1712,"high":1708,"low":1713,"close":1640,"change":1363,"percent_change":107,"volume":1068,"transactions":9,"vwap":1640},"2025-08-05",53.18,53.131,{"date":1715,"open":1716,"high":692,"low":1716,"close":692,"change":1717,"percent_change":1718,"volume":671,"transactions":9,"vwap":692},"2025-08-04",53.060001,0.165,0.31,{"date":1720,"open":1721,"high":1721,"low":675,"close":382,"change":1722,"percent_change":459,"volume":894,"transactions":9,"vwap":382},"2025-08-01",53.029999,-0.101,{"date":1724,"open":664,"high":664,"low":1725,"close":1725,"change":1726,"percent_change":107,"volume":743,"transactions":9,"vwap":1725},"2025-07-31",53.101,-0.004,{"date":1728,"open":834,"high":834,"low":1729,"close":681,"change":1545,"percent_change":291,"volume":905,"transactions":9,"vwap":681},"2025-07-30",53.049999,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":760,"percent_change":352,"volume":701,"transactions":9,"vwap":1732},"2025-07-29",53.191,{"date":1734,"open":1061,"high":401,"low":382,"close":401,"change":1515,"percent_change":16,"volume":727,"transactions":9,"vwap":401},"2025-07-28",{"date":1736,"open":614,"high":1729,"low":629,"close":1729,"change":281,"percent_change":117,"volume":727,"transactions":9,"vwap":1729},"2025-07-25",{"date":1738,"open":472,"high":386,"low":472,"close":847,"change":1515,"percent_change":16,"volume":905,"transactions":9,"vwap":847},"2025-07-24",{"date":1740,"open":386,"high":386,"low":674,"close":1741,"change":1335,"percent_change":483,"volume":671,"transactions":9,"vwap":1741},"2025-07-23",52.935,{"date":1743,"open":674,"high":645,"low":674,"close":645,"change":1744,"percent_change":273,"volume":754,"transactions":9,"vwap":645},"2025-07-22",0.121,{"date":1746,"open":1053,"high":1053,"low":513,"close":1747,"change":1748,"percent_change":117,"volume":794,"transactions":9,"vwap":1747},"2025-07-21",52.822,0.131,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":888,"volume":754,"transactions":9,"vwap":1751},"2025-07-18",52.691,0.113,{"date":1754,"open":560,"high":1755,"low":560,"close":1755,"change":1701,"percent_change":1145,"volume":743,"transactions":9,"vwap":1755},"2025-07-17",52.578,{"date":1757,"open":541,"high":541,"low":340,"close":988,"change":1255,"percent_change":1192,"volume":688,"transactions":9,"vwap":988},"2025-07-16",{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":600,"volume":701,"transactions":9,"vwap":1760},"2025-07-15",52.497,-0.133,{"date":1763,"open":497,"high":497,"low":497,"close":497,"change":18,"percent_change":18,"volume":701,"transactions":9,"vwap":497},"2025-07-14",{"date":1765,"open":544,"high":544,"low":1766,"close":497,"change":1534,"percent_change":1004,"volume":894,"transactions":9,"vwap":497},"2025-07-11",52.594,{"date":1768,"open":386,"high":386,"low":1769,"close":1770,"change":483,"percent_change":547,"volume":1187,"transactions":9,"vwap":1770},"2025-07-10",52.69,52.795,{"date":1772,"open":507,"high":507,"low":507,"close":507,"change":352,"percent_change":1773,"volume":701,"transactions":9,"vwap":507},"2025-07-09",0.55,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":754,"transactions":9,"vwap":1776},"2025-07-08",52.525,-0.145,-0.28,{"date":1780,"open":377,"high":377,"low":1781,"close":1781,"change":325,"percent_change":390,"volume":905,"transactions":9,"vwap":1781},"2025-07-07",52.67,{"date":1783,"open":1784,"high":415,"low":654,"close":415,"change":999,"percent_change":765,"volume":727,"transactions":9,"vwap":415},"2025-07-03",52.841,{"date":1786,"open":422,"high":1787,"low":504,"close":1787,"change":609,"percent_change":221,"volume":937,"transactions":9,"vwap":1787},"2025-07-02",52.825,{"date":1789,"open":654,"high":387,"low":521,"close":507,"change":1790,"percent_change":1791,"volume":1068,"transactions":9,"vwap":507},"2025-07-01",-0.227,-0.43,{"date":1793,"open":489,"high":1794,"low":386,"close":1794,"change":1795,"percent_change":769,"volume":794,"transactions":9,"vwap":1794},"2025-06-30",53.042,0.208,{"date":1797,"open":430,"high":464,"low":430,"close":1798,"change":1799,"percent_change":380,"volume":804,"transactions":9,"vwap":1798},"2025-06-27",52.834,-0.035,{"date":1801,"open":521,"high":860,"low":521,"close":860,"change":1802,"percent_change":808,"volume":856,"transactions":9,"vwap":860},"2025-06-26",0.159,{"date":1804,"open":1805,"high":480,"low":497,"close":480,"change":1806,"percent_change":16,"volume":708,"transactions":9,"vwap":480},"2025-06-25",52.655,-0.017,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1618,"volume":727,"transactions":9,"vwap":1810},"2025-06-24",52.58,52.727,0.217,{"date":1813,"open":990,"high":989,"low":349,"close":350,"change":670,"percent_change":578,"volume":1814,"transactions":9,"vwap":350},"2025-06-23",4300,{"date":1816,"open":360,"high":1817,"low":360,"close":1817,"change":1192,"percent_change":640,"volume":1095,"transactions":9,"vwap":1817},"2025-06-20",52.375,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":585,"percent_change":492,"volume":169,"transactions":9,"vwap":1820},"2025-06-18",52.295,{"date":1822,"open":1823,"high":1013,"low":1824,"close":360,"change":310,"percent_change":102,"volume":733,"transactions":9,"vwap":360},"2025-06-17",52.26,52.23,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":18,"percent_change":18,"volume":688,"transactions":9,"vwap":1828},"2025-06-16",52.29,52.24,{"date":1830,"open":1831,"high":1831,"low":1828,"close":1828,"change":1832,"percent_change":193,"volume":688,"transactions":9,"vwap":1828},"2025-06-13",52.32,-0.221,{"date":1834,"open":1023,"high":1835,"low":1023,"close":1835,"change":1836,"percent_change":695,"volume":1095,"transactions":9,"vwap":1835},"2025-06-12",52.461,0.056,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1717,"percent_change":137,"volume":1842,"transactions":9,"vwap":1841},"2025-06-11",52.3,52.435,52.405,6600,{"date":1844,"open":1845,"high":1014,"low":1845,"close":1828,"change":920,"percent_change":808,"volume":708,"transactions":9,"vwap":1828},"2025-06-10",52.18,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":798,"percent_change":781,"volume":754,"transactions":9,"vwap":1850},"2025-06-09",52.060001,52.13,52.084999,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":632,"volume":708,"transactions":9,"vwap":1854},"2025-06-06",51.98,51.99,-0.059,{"date":1857,"open":1858,"high":1823,"low":1859,"close":1859,"change":1860,"percent_change":1388,"volume":804,"transactions":9,"vwap":1859},"2025-06-05",52.16,52.049,-0.076,{"date":1862,"open":244,"high":315,"low":1863,"close":1864,"change":818,"percent_change":1637,"volume":1865,"transactions":9,"vwap":1864},"2025-06-04",52.12,52.125,3200,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":647,"volume":1095,"transactions":9,"vwap":1869},"2025-06-03",51.94,51.935,0.074,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":813,"volume":743,"transactions":9,"vwap":1873},"2025-06-02",51.861,-0.317,{"date":1876,"open":1858,"high":1877,"low":1858,"close":1877,"change":248,"percent_change":1192,"volume":743,"transactions":9,"vwap":1877},"2025-05-30",52.178,{"date":1879,"open":244,"high":244,"low":1880,"close":1880,"change":1881,"percent_change":1718,"volume":794,"transactions":9,"vwap":1880},"2025-05-29",52.138,0.163,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":448,"percent_change":467,"volume":727,"transactions":9,"vwap":1887},"2025-05-28",52.0099983,52.028999,51.925,51.975,{"date":1889,"open":1868,"high":1848,"low":1890,"close":1891,"change":1259,"percent_change":47,"volume":1892,"transactions":9,"vwap":1891},"2025-05-27",51.93,52.035,12600,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":310,"volume":1095,"transactions":9,"vwap":1896},"2025-05-23",51.69,51.78,0.013,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":640,"percent_change":352,"volume":743,"transactions":9,"vwap":1901},"2025-05-22",51.607,51.767,{"date":1903,"open":287,"high":287,"low":1904,"close":1904,"change":1905,"percent_change":866,"volume":688,"transactions":9,"vwap":1904},"2025-05-21",51.617,-0.313,{"date":1907,"open":1908,"high":1909,"low":1890,"close":1890,"change":1910,"percent_change":909,"volume":666,"transactions":9,"vwap":1890},"2025-05-20",51.95,51.978,-0.112,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":991,"volume":727,"transactions":9,"vwap":1914},"2025-05-19",51.949,52.042,0.052,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1854,"change":1920,"percent_change":781,"volume":782,"transactions":9,"vwap":1854},"2025-05-16",51.957,52.040001,0.091,{"date":1922,"open":1923,"high":1924,"low":1896,"close":1924,"change":936,"percent_change":824,"volume":1103,"transactions":9,"vwap":1924},"2025-05-15",51.79,51.899,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":363,"percent_change":593,"volume":701,"transactions":9,"vwap":1927},"2025-05-14",51.795,{"date":1929,"open":1869,"high":1869,"low":1869,"close":1869,"change":1930,"percent_change":281,"volume":701,"transactions":9,"vwap":1869},"2025-05-13",0.066,{"date":1932,"open":297,"high":1933,"low":297,"close":1934,"change":1935,"percent_change":1936,"volume":708,"transactions":9,"vwap":1934},"2025-05-12",51.92,51.869,0.309,0.6,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":483,"volume":1942,"transactions":9,"vwap":1940},"2025-05-09",51.68,51.56,-0.009,10600,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":291,"volume":754,"transactions":9,"vwap":1946},"2025-05-08",51.653,51.569,-0.081,{"date":1949,"open":1923,"high":1923,"low":1950,"close":1950,"change":1951,"percent_change":765,"volume":1952,"transactions":9,"vwap":1950},"2025-05-07",51.65,0.048,12400,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":137,"volume":804,"transactions":9,"vwap":1956},"2025-05-06",51.456,51.602,0.164,{"date":1959,"open":1940,"high":1940,"low":1960,"close":1960,"change":1293,"percent_change":1961,"volume":761,"transactions":9,"vwap":1960},"2025-05-05",51.438,-0.23,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":467,"volume":754,"transactions":9,"vwap":1965},"2025-05-02",51.57,51.554,-0.062,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":563,"volume":688,"transactions":9,"vwap":1971},"2025-05-01",51.753,51.6,51.616,-0.354,{"date":1974,"open":1975,"high":1976,"low":1896,"close":1976,"change":1977,"percent_change":950,"volume":666,"transactions":9,"vwap":1976},"2025-04-30",51.87,51.97,-0.193,{"date":1979,"open":1845,"high":1845,"low":1980,"close":1980,"change":1255,"percent_change":1192,"volume":754,"transactions":9,"vwap":1980},"2025-04-29",52.163,{"date":1982,"open":235,"high":1863,"low":235,"close":1863,"change":1277,"percent_change":1289,"volume":708,"transactions":9,"vwap":1863},"2025-04-28",{"date":1984,"open":1975,"high":1985,"low":1975,"close":1985,"change":1197,"percent_change":273,"volume":1161,"transactions":9,"vwap":1985},"2025-04-25",51.995,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":794,"transactions":9,"vwap":1989},"2025-04-24",51.836,51.875,0.447,0.87,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1637,"volume":743,"transactions":9,"vwap":1994},"2025-04-23",51.428,0.188,{"date":175,"open":1997,"high":1998,"low":1999,"close":1997,"change":18,"percent_change":18,"volume":825,"transactions":9,"vwap":1997},51.24,51.353,51.21]