[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKCI":3,"homepage-market-summary":26,"stock-historical-BKCI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BKCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Concentrated International ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},51.93,51.83,52.03,51.73,51.459,0.471,0.92,9605.6125,0,55.31,35.52,10814.931616925083,82.9,1188,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},46.97,11064,4038438.760907,9.84,"2025-04-22",[179,182,191,200,208,219,229,239,249,259,269,278,289,297,306,316,324,334,343,351,362,373,382,391,401,410,420,430,440,450,459,468,477,487,496,505,513,523,530,539,549,557,564,573,582,593,603,612,621,628,638,648,658,667,677,686,695,705,713,721,730,737,744,751,757,765,772,779,785,792,800,806,813,819,825,830,837,843,849,856,864,870,875,881,887,894,901,907,915,923,927,931,938,943,951,958,965,972,978,982,988,994,999,1007,1013,1019,1028,1035,1041,1049,1057,1063,1070,1078,1086,1093,1098,1106,1112,1119,1124,1131,1139,1146,1152,1159,1168,1177,1185,1194,1199,1207,1214,1221,1228,1236,1243,1250,1258,1265,1272,1279,1285,1292,1300,1306,1314,1320,1327,1336,1344,1352,1357,1365,1371,1377,1382,1385,1392,1400,1405,1411,1419,1426,1434,1440,1446,1452,1461,1467,1473,1477,1483,1490,1496,1501,1507,1512,1518,1521,1525,1530,1534,1539,1544,1549,1554,1558,1565,1572,1577,1583,1590,1595,1600,1605,1608,1614,1621,1628,1635,1641,1646,1651,1658,1665,1670,1674,1679,1685,1690,1696,1701,1708,1715,1723,1731,1738,1742,1748,1755,1759,1764,1768,1773,1778,1783,1791,1799,1803,1809,1815,1820,1825,1829,1834,1838,1844,1847,1852,1858,1861,1868,1874,1876,1882,1890,1895,1899,1905,1911,1917,1920,1925,1929,1936,1942,1948,1951,1954,1960,1967,1973,1977,1982,1987,1992,1999,2004,2010,2016,2020,2026,2032,2039,2047,2054,2058,2066,2072,2078,2083,2088,2093,2099,2106,2112,2117,2122,2127,2134,2140,2149,2155,2162,2167,2174,2179,2184,2190,2195,2201,2205,2212,2217,2221,2225,2230,2234,2240,2245,2250,2254,2259,2264,2269,2272,2274,2280,2284,2289,2293,2299,2306,2312,2318,2324,2327,2332,2335,2339,2344,2348,2354,2361,2365,2371,2375,2381,2386,2392,2398,2404,2409,2414,2418,2421,2428,2434,2440,2446,2452,2458,2463,2467,2472,2477,2484,2492,2499,2506,2514,2521,2528,2537],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},101,51.9167,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",51.78,51.2389,-0.196,-0.38,15262.541,102,51.4759,{"date":192,"open":193,"high":13,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",51.8256,51.655,-0.415,-0.8,4880.0665,63,51.7703,{"date":201,"open":202,"high":203,"low":15,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":198,"vwap":207},"2026-09-29",51.98,52.07,-0.0519,-0.1,4323.0731,51.9188,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",52.06,52.23,52.0015,52.1219,-0.1323,-0.25,4410.083,65,52.15,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",52.09,52.2542,52.068,0.092,0.18,1777.582612,59,52.154,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",51.9756,52.28,52.1622,-0.1109,-0.21,1104.8504,44,52.1385,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",52.56,52.12,52.2731,-0.6163,-1.17,2692.6391,50,52.3076,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",52.82,52.8894,52.6292,0.2862,0.54,1919.5404,48,52.7746,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",52.49,52.61,52.6032,0.574,1.1,2588.8581,57,52.5539,{"date":270,"open":271,"high":14,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":227,"vwap":277},"2026-09-18",51.97,51.8999,52.0292,-0.3144,-0.6,4163.8581,51.9795,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",52.539,52.549,52.29,52.3436,0.2487,0.48,11512.0841,100,52.3489,{"date":290,"open":291,"high":261,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":267,"vwap":296},"2026-09-16",52.4398,52.0949,-0.2451,-0.47,3849.3403,52.4277,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":235,"volume":303,"transactions":304,"vwap":305},"2026-09-15",52.37,52.19,52.34,-0.11,3541.5241,56,52.2818,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",52.46,52.65,52.45,-0.04,-0.08,2654.124,72,52.5667,{"date":317,"open":318,"high":318,"low":261,"close":261,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",52.76,0.05,0.1,21011.1118,140,52.57,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",52.52,52.58,52.44,-0.4373,-0.83,3742.8302,53,52.5236,{"date":335,"open":336,"high":336,"low":318,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",53.1,52.8773,-0.632,-1.18,5344.9261,38,52.916,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":332,"vwap":350},"2026-09-08",53.79,53.5093,-0.1616,-0.3,4034.7321,53.6306,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",53.68,53.76,53.615,53.6709,-0.2122,-0.39,1313.7321,40,53.6817,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",53.96,53.9899,53.8,53.8831,0.2765,0.52,1931.4835,45,53.8624,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":341,"vwap":381},"2026-09-02",53.71,53.5,53.6066,0.0928,0.17,2733.1078,53.5463,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",53.725,53.5138,-0.5584,-1.03,645.3458,33,53.6925,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",54.18,54.0125,54.0722,-0.1852,-0.34,10086.313461,73,54.1203,{"date":402,"open":403,"high":403,"low":393,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",54.475,54.2574,-0.2271,-0.42,3094.7945,55,54.4007,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",54.55,54.41,54.4845,0.3064,0.57,3846.6078,47,54.4489,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":330,"volume":427,"transactions":428,"vwap":429},"2026-08-26",54.428,54.5399,54.1108,54.1781,-0.4519,6040.1078,66,54.3076,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":311,"volume":437,"transactions":438,"vwap":439},"2026-08-25",54.65,54.74,54.56,54.63,-0.0205,3924.5598,51,54.611,{"date":441,"open":442,"high":443,"low":434,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",54.59,54.6546,54.6505,0.0599,0.11,4191.0105,46,54.6172,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":332,"vwap":458},"2026-08-21",54.455,54.68,54.5906,0.3148,0.58,2316.9051,54.5809,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":257,"vwap":467},"2026-08-20",54.4,54.47,54.2758,-0.3925,-0.72,2271.1145,54.3567,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":129,"volume":474,"transactions":475,"vwap":476},"2026-08-19",54.7,54.54,54.6683,0.4255,7222.1897,81,54.6416,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":408,"vwap":486},"2026-08-18",54.35,54.46,54.24,54.2428,-0.2922,-0.54,4327.1897,54.3444,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":358,"volume":493,"transactions":494,"vwap":495},"2026-08-17",54.645,54.515,54.535,-0.215,4170.1897,49,54.5641,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":304,"vwap":504},"2026-08-14",55.15,54.69,54.75,-0.2343,-0.43,4928.8437,54.8357,{"date":506,"open":507,"high":408,"low":507,"close":508,"change":509,"percent_change":319,"volume":510,"transactions":511,"vwap":512},"2026-08-13",54.855,54.9843,0.0281,4552.008,68,54.8997,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",54.89,55.0025,54.9562,-0.265,-0.48,4341.8242,61,54.9583,{"date":524,"open":21,"high":21,"low":525,"close":526,"change":527,"percent_change":379,"volume":528,"transactions":247,"vwap":529},"2026-08-11",55.145,55.2212,0.094,4290.4404,55.2581,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":418,"vwap":538},"2026-08-10",55.066,55.16,55.1272,0.0139,0.03,3388.4943,55.1172,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":371,"vwap":548},"2026-08-07",55.14,55.2399,55.03,55.1133,0.5186,0.95,2728.3033,55.0932,{"date":550,"open":433,"high":551,"low":471,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":521,"vwap":556},"2026-08-06",54.81,54.5947,-0.284,-0.52,4710.2503,54.6286,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":320,"volume":563,"transactions":267,"vwap":512},"2026-08-05",54.969,54.85,54.8787,0.0561,3595.8393,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":438,"vwap":572},"2026-08-04",54.49,54.8899,54.8226,0.8568,1.59,1891.3003,54.6787,{"date":574,"open":575,"high":365,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":332,"vwap":581},"2026-08-03",53.97,53.9169,53.9658,0.4026,0.75,3831.8352,53.9509,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",53.51,53.6399,53.45,53.5632,-0.5153,-0.95,11198.3242,89,53.5328,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":570,"volume":600,"transactions":601,"vwap":602},"2026-07-30",53.9099,54.109,53.855,54.0785,0.8475,4310.3242,52,54.0159,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":257,"vwap":611},"2026-07-29",53.17,53.8045,53.231,-0.1037,-0.19,1563.3244,53.3979,{"date":613,"open":262,"high":614,"low":262,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",53.38,53.3347,0.7148,1.36,7635.3242,84,53.2122,{"date":622,"open":623,"high":623,"low":261,"close":624,"change":625,"percent_change":144,"volume":626,"transactions":227,"vwap":627},"2026-07-27",52.74,52.6199,0.1999,3838.3242,52.678,{"date":629,"open":630,"high":631,"low":299,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",52.4899,52.67,52.42,0.14,0.27,7678.6637,78,52.4981,{"date":639,"open":640,"high":641,"low":642,"close":232,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",52.26,52.32,52.235,-0.5557,-1.05,4464.6167,54,52.2813,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",52.87,52.8999,52.8357,-0.2602,-0.49,2301.417756,41,52.8756,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":285,"volume":664,"transactions":665,"vwap":666},"2026-07-21",52.75,53.16,53.0959,0.2559,11100.6167,90,53.0216,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":235,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",52.9,52.99,52.78,52.84,-0.4,34378.47925,107,52.943,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":371,"vwap":685},"2026-07-17",52.97,53.2,53.05,-0.28,-0.53,1348.710528,53.077,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":438,"vwap":694},"2026-07-16",53.08,53.4187,53.33,-0.2486,-0.46,5320.6167,53.2629,{"date":696,"open":697,"high":698,"low":614,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",53.44,53.6166,53.5786,0.3839,0.72,3868.6167,74,53.5066,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":247,"vwap":712},"2026-07-14",53.41,53.1947,-0.0899,-0.17,3095.6167,53.3192,{"date":714,"open":584,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":428,"vwap":720},"2026-07-13",53.5799,53.2846,-0.3654,-0.68,2142.6167,53.3863,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",53.61,53.74,53.39,53.65,0.324,0.61,4500,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":446,"volume":736,"transactions":9,"vwap":734},"2026-07-09",53.43,53.454,53.326,0.056,6300,{"date":738,"open":739,"high":740,"low":318,"close":741,"change":742,"percent_change":743,"volume":736,"transactions":9,"vwap":741},"2026-07-08",53.11,53.31,53.27,-0.472,-0.88,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",54.099998,53.742,-0.538,-0.99,2300,{"date":752,"open":393,"high":753,"low":393,"close":754,"change":755,"percent_change":416,"volume":756,"transactions":9,"vwap":754},"2026-07-06",54.3,54.28,0.305,4900,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",54.049999,53.72,53.975,0.445,0.83,1800,{"date":766,"open":767,"high":767,"low":584,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",53.78,53.53,-0.444,-0.82,2600,{"date":773,"open":774,"high":775,"low":366,"close":776,"change":634,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-30",53.87,54.02,53.974,0.5,5800,{"date":780,"open":781,"high":375,"low":781,"close":782,"change":783,"percent_change":265,"volume":784,"transactions":9,"vwap":782},"2026-06-29",53.48,53.704,0.584,6200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":302,"volume":791,"transactions":9,"vwap":789},"2026-06-26",53.029999,53.235,53.12,-0.06,2100,{"date":793,"open":794,"high":707,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-25",53.29,53.15,53.18,0.228,0.43,7700,{"date":801,"open":332,"high":802,"low":803,"close":804,"change":805,"percent_change":129,"volume":756,"transactions":9,"vwap":804},"2026-06-24",53.040001,52.815,52.952,0.412,{"date":807,"open":671,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",52.81,52.54,-0.37,-0.7,66200,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":729,"transactions":9,"vwap":816},"2026-06-22",53.014999,52.91,-0.592,-1.11,{"date":820,"open":690,"high":821,"low":690,"close":822,"change":823,"percent_change":824,"volume":736,"transactions":9,"vwap":822},"2026-06-18",53.525,53.502,0.512,0.97,{"date":826,"open":707,"high":827,"low":670,"close":670,"change":810,"percent_change":828,"volume":829,"transactions":9,"vwap":670},"2026-06-17",53.85,-0.69,6500,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",53.62,53.36,-0.308,-0.57,1900,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":285,"volume":842,"transactions":9,"vwap":840},"2026-06-15",53.92,53.668,0.255,2900,{"date":844,"open":796,"high":376,"low":796,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-12",53.413,0.223,0.42,5500,{"date":850,"open":251,"high":851,"low":852,"close":851,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":851},"2026-06-11",53.19,52.24,0.953,1.82,8400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",52.765,52.17,52.237,-0.627,-1.19,3500,{"date":865,"open":802,"high":866,"low":859,"close":867,"change":868,"percent_change":633,"volume":869,"transactions":9,"vwap":867},"2026-06-09",53.32,52.864,0.076,59400,{"date":871,"open":872,"high":739,"low":873,"close":873,"change":874,"percent_change":124,"volume":791,"transactions":9,"vwap":873},"2026-06-08",53.099998,52.788,0.211,{"date":876,"open":726,"high":726,"low":261,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",52.577,-1.363,-2.53,7100,{"date":882,"open":345,"high":883,"low":345,"close":884,"change":885,"percent_change":886,"volume":764,"transactions":9,"vwap":884},"2026-06-04",53.95,53.94,0.553,1.04,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",53.64,53.387,-0.173,-0.32,1600,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":710,"volume":900,"transactions":9,"vwap":898},"2026-06-02",53.355,53.59,53.56,-0.09,2400,{"date":902,"open":105,"high":903,"low":904,"close":726,"change":905,"percent_change":633,"volume":906,"transactions":9,"vwap":726},"2026-06-01",53.82,53.465,0.074,2000,{"date":908,"open":909,"high":910,"low":768,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-29",53.739,53.909,53.576,0.116,0.22,800,{"date":916,"open":917,"high":781,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",53.02,53.0099983,53.46,0.13,0.24,3200,{"date":924,"open":707,"high":707,"low":680,"close":690,"change":925,"percent_change":156,"volume":926,"transactions":9,"vwap":690},"2026-05-27",0.392,6700,{"date":928,"open":866,"high":866,"low":929,"close":930,"change":735,"percent_change":446,"volume":900,"transactions":9,"vwap":930},"2026-05-26",52.83,52.938,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":750,"transactions":9,"vwap":935},"2026-05-22",52.933,53.060001,52.882,-0.176,-0.33,{"date":939,"open":809,"high":940,"low":809,"close":941,"change":942,"percent_change":34,"volume":791,"transactions":9,"vwap":941},"2026-05-21",53.215,53.057999,0.382,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",52.02,52.86,52.676,0.576,1.11,6000,{"date":952,"open":859,"high":953,"low":945,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-19",52.339,52.099998,-0.347,-0.66,5700,{"date":959,"open":960,"high":961,"low":954,"close":962,"change":963,"percent_change":964,"volume":829,"transactions":9,"vwap":962},"2026-05-18",52.43,52.48,52.447,0.315,0.6,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",52.39,52.132,-0.678,-1.28,5200,{"date":973,"open":974,"high":975,"low":976,"close":808,"change":119,"percent_change":285,"volume":977,"transactions":9,"vwap":808},"2026-05-14",52.92,52.94,52.69,2800,{"date":979,"open":961,"high":241,"low":641,"close":241,"change":980,"percent_change":446,"volume":981,"transactions":9,"vwap":241},"2026-05-13",0.059,3300,{"date":983,"open":984,"high":241,"low":859,"close":985,"change":986,"percent_change":987,"volume":855,"transactions":9,"vwap":985},"2026-05-12",52.27,52.501,-0.009,-0.02,{"date":989,"open":326,"high":327,"low":990,"close":991,"change":992,"percent_change":993,"volume":971,"transactions":9,"vwap":991},"2026-05-11",52.485,52.51,-0.338,-0.64,{"date":995,"open":929,"high":996,"low":997,"close":996,"change":998,"percent_change":416,"volume":791,"transactions":9,"vwap":996},"2026-05-08",52.848,52.745,0.298,{"date":1000,"open":1001,"high":614,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-07",53.24,52.466,52.55,-0.55,-1.04,6800,{"date":1008,"open":1009,"high":872,"low":1010,"close":872,"change":114,"percent_change":1011,"volume":1012,"transactions":9,"vwap":872},"2026-05-06",52.96,52.95,2.17,9700,{"date":1014,"open":1015,"high":601,"low":1016,"close":271,"change":1017,"percent_change":1018,"volume":863,"transactions":9,"vwap":271},"2026-05-05",51.96,51.915,0.604,1.18,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-04",51.8,51.86,51.322,51.366,-0.764,-1.47,4700,{"date":1029,"open":242,"high":1030,"low":1031,"close":1032,"change":104,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",52.31,52.080002,52.13,0.12,15200,{"date":1036,"open":1037,"high":203,"low":1037,"close":203,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":203},"2026-04-30",51.79,1.074,2.11,15300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":950,"transactions":9,"vwap":1046},"2026-04-29",51.14,51.16,50.93,50.996,-0.475,-0.92,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":799,"transactions":9,"vwap":1054},"2026-04-28",51.42,51.49,51.327,51.471,-0.465,-0.9,{"date":1058,"open":640,"high":640,"low":1059,"close":1060,"change":1061,"percent_change":536,"volume":1062,"transactions":9,"vwap":1060},"2026-04-27",51.92,51.936,0.016,4600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1059,"change":964,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1059},"2026-04-24",51.71,52.040001,51.65,1.17,4000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":245,"volume":1077,"transactions":9,"vwap":1075},"2026-04-23",51.675,51.72,51.11,51.32,-0.606,5100,{"date":1079,"open":1080,"high":271,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-22",51.7,51.665,51.926,0.233,0.45,12600,{"date":1087,"open":1088,"high":282,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",52.22,51.693,-0.787,-1.5,3000,{"date":1094,"open":1095,"high":961,"low":1096,"close":961,"change":1097,"percent_change":683,"volume":750,"transactions":9,"vwap":961},"2026-04-20",52.4,52.33,-0.279,{"date":1099,"open":1100,"high":1101,"low":976,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-17",52.8,53.049999,52.759,0.809,1.56,15700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":502,"volume":784,"transactions":9,"vwap":1110},"2026-04-16",52.25,51.89,51.95,-0.224,{"date":1113,"open":1031,"high":1114,"low":945,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",52.2,52.174,0.046,0.09,10900,{"date":1120,"open":202,"high":1114,"low":202,"close":1121,"change":1122,"percent_change":18,"volume":1123,"transactions":9,"vwap":1121},"2026-04-14",52.128,0.473,3900,{"date":1125,"open":1126,"high":1127,"low":1126,"close":194,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":194},"2026-04-13",50.98,51.67,0.273,0.53,5400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":285,"volume":1138,"transactions":9,"vwap":1136},"2026-04-10",51.56,51.61,51.28,51.382,0.243,5900,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1145,"volume":736,"transactions":9,"vwap":1143},"2026-04-09",50.88,51.34,51.139,-0.312,-0.61,{"date":1147,"open":1148,"high":1148,"low":1142,"close":1149,"change":1150,"percent_change":1151,"volume":736,"transactions":9,"vwap":1149},"2026-04-08",51.66,51.451,1.644,3.3,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":937,"volume":1158,"transactions":9,"vwap":1155},"2026-04-07",49.54,49.807,49.3,-0.167,4200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-06",49.97,50.0099983,49.78,49.974,0.319,0.64,5000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-02",49.235,49.745,49.225,49.655,-0.368,-0.74,10400,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",49.7,50.185,50.022999,0.554,1.12,7000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",48.68,49.52,48.51,49.469,1.356,2.82,8100,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":119,"percent_change":369,"volume":880,"transactions":9,"vwap":1198},"2026-03-30",48.44,47.99,48.113,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":861,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",48.19,48.24,47.83,47.863,-1.29,9500,{"date":1208,"open":1209,"high":1170,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",49.12,48.49,-0.89,-1.8,7900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1018,"volume":1123,"transactions":9,"vwap":1219},"2026-03-25",49.37,49.444,49.13,49.38,0.577,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":892,"volume":1213,"transactions":9,"vwap":1226},"2026-03-24",48.74,49.084999,48.6,48.803,-0.157,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":18,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",49.35,49.56,48.65,48.96,1.92,7400,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1184,"transactions":9,"vwap":1240},"2026-03-20",48.765,47.87,48.040001,-1.119,-2.28,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":899,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-19",48.58,49.4,49.159,-0.18,13600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",50.029999,50.07,49.249,-1.196,-2.37,1700,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",50.65,50.445,-0.025,-0.05,3100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1069,"transactions":9,"vwap":1268},"2026-03-16",50.275,50.47,50.176,0.85,1.71,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":294,"percent_change":1278,"volume":1027,"transactions":9,"vwap":1277},"2026-03-13",50.15,50.26,49.559,49.62,-0.94,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":756,"transactions":9,"vwap":1282},"2026-03-12",50.61,50.09,-0.675,-1.33,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":936,"percent_change":1291,"volume":971,"transactions":9,"vwap":1290},"2026-03-11",50.79,50.99,50.625,50.765,-0.35,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":729,"transactions":9,"vwap":1297},"2026-03-10",51.09,51.35,50.858,50.941,-0.149,-0.29,{"date":1301,"open":1302,"high":1294,"low":1303,"close":1294,"change":920,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1294},"2026-03-09",49.94,49.93,0.26,10600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":818,"volume":1313,"transactions":9,"vwap":1311},"2026-03-06",50.87,51.095001,50.6,50.96,-0.571,15100,{"date":1315,"open":1316,"high":1022,"low":1317,"close":1318,"change":519,"percent_change":1048,"volume":1319,"transactions":9,"vwap":1318},"2026-03-05",51.59,51.13,51.531,219800,{"date":1321,"open":184,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1322},"2026-03-04",52.011002,51.55,0.417,0.81,27800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-03",50.84,51.753,50.685,51.594,-1.245,-2.36,19900,{"date":1337,"open":669,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-02",53.046001,52.72,52.839,-1.071,-1.99,11600,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-27",54.14,53.833,53.91,0.101,0.19,161200,{"date":1353,"open":832,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":682,"volume":729,"transactions":9,"vwap":1354},"2026-02-26",53.809,53.537,-0.151,{"date":1358,"open":1359,"high":1360,"low":1361,"close":364,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":364},"2026-02-25",53.67,53.99,53.63,0.303,0.56,43700,{"date":1366,"open":732,"high":1367,"low":732,"close":1368,"change":1369,"percent_change":265,"volume":1370,"transactions":9,"vwap":1368},"2026-02-24",53.7,53.657,0.586,8200,{"date":1372,"open":795,"high":851,"low":1373,"close":1374,"change":1375,"percent_change":275,"volume":1376,"transactions":9,"vwap":1374},"2026-02-23",52.911,53.070999,-0.321,5600,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1104,"volume":981,"transactions":9,"vwap":1380},"2026-02-20",52.77,53.392,0.822,{"date":1383,"open":1384,"high":327,"low":1384,"close":323,"change":311,"percent_change":312,"volume":750,"transactions":9,"vwap":323},"2026-02-19",52.47,{"date":1386,"open":1387,"high":1388,"low":1389,"close":262,"change":1390,"percent_change":790,"volume":1391,"transactions":9,"vwap":262},"2026-02-18",52.79,52.88,52.53,-0.03,8700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":921,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-17",52.36,52.713,52.203,52.64,0.46,13400,{"date":1401,"open":1030,"high":326,"low":984,"close":1095,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1095},"2026-02-13",0.164,0.31,15900,{"date":1406,"open":1339,"high":1339,"low":1407,"close":1408,"change":1409,"percent_change":1278,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",52.16,52.236,-0.495,7800,{"date":1412,"open":1413,"high":1414,"low":262,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-11",52.66,52.85,52.731,-0.188,-0.36,77400,{"date":1420,"open":1421,"high":789,"low":1422,"close":1423,"change":1424,"percent_change":1166,"volume":1425,"transactions":9,"vwap":1423},"2026-02-10",52.863,52.855,52.919,0.335,26300,{"date":1427,"open":308,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-09",52.6,52.3,52.584,0.397,0.76,629900,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":579,"volume":1439,"transactions":9,"vwap":1437},"2026-02-06",51.968,52.187,0.386,3700,{"date":1441,"open":1110,"high":218,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1206,"transactions":9,"vwap":1443},"2026-02-05",51.795,51.801,-0.515,-0.98,{"date":1447,"open":308,"high":1448,"low":1031,"close":1449,"change":1450,"percent_change":1451,"volume":1138,"transactions":9,"vwap":1449},"2026-02-04",52.5,52.316,0.309,0.59,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",52.060001,52.139,51.605,52.007,-0.892,-1.69,11500,{"date":1462,"open":1100,"high":669,"low":671,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-02",52.899,0.367,0.7,4400,{"date":1468,"open":1009,"high":1469,"low":328,"close":1470,"change":1471,"percent_change":1472,"volume":926,"transactions":9,"vwap":1470},"2026-01-30",52.98,52.532,-0.452,-0.85,{"date":1474,"open":934,"high":934,"low":310,"close":1475,"change":1476,"percent_change":921,"volume":1264,"transactions":9,"vwap":1475},"2026-01-29",52.984,0.125,{"date":1478,"open":1479,"high":1479,"low":1387,"close":1480,"change":1481,"percent_change":1091,"volume":1482,"transactions":9,"vwap":1480},"2026-01-28",53.14,52.859,-0.807,7200,{"date":1484,"open":1361,"high":760,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-27",53.55,53.666,0.365,0.68,18100,{"date":1491,"open":690,"high":614,"low":794,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-26",53.301,0.148,0.28,5300,{"date":1497,"open":1498,"high":661,"low":262,"close":1499,"change":1500,"percent_change":1363,"volume":1158,"transactions":9,"vwap":1499},"2026-01-23",52.62,53.153,0.297,{"date":1502,"open":671,"high":1503,"low":671,"close":1504,"change":1505,"percent_change":1488,"volume":1506,"transactions":9,"vwap":1504},"2026-01-22",52.895,52.856,0.355,6400,{"date":1508,"open":859,"high":326,"low":1509,"close":985,"change":1510,"percent_change":824,"volume":1511,"transactions":9,"vwap":985},"2026-01-21",51.995,0.505,7300,{"date":1513,"open":640,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":971,"transactions":9,"vwap":1515},"2026-01-20",52.525,51.996,-1.069,-2.01,{"date":1519,"open":795,"high":795,"low":670,"close":1520,"change":986,"percent_change":987,"volume":1460,"transactions":9,"vwap":1520},"2026-01-16",53.064999,{"date":1522,"open":1523,"high":794,"low":1524,"close":1524,"change":1476,"percent_change":921,"volume":1085,"transactions":9,"vwap":1524},"2026-01-15",53.28,53.074001,{"date":1526,"open":1479,"high":1479,"low":1527,"close":1528,"change":1529,"percent_change":205,"volume":784,"transactions":9,"vwap":1528},"2026-01-14",52.821,52.949,-0.052,{"date":1531,"open":789,"high":680,"low":670,"close":1532,"change":1533,"percent_change":818,"volume":829,"transactions":9,"vwap":1532},"2026-01-13",53.00099945,-0.595,{"date":1535,"open":725,"high":1536,"low":1537,"close":1536,"change":1538,"percent_change":1451,"volume":1077,"transactions":9,"vwap":1536},"2026-01-12",53.596,53.35,0.316,{"date":1540,"open":1541,"high":1542,"low":1532,"close":1523,"change":1543,"percent_change":617,"volume":1439,"transactions":9,"vwap":1523},"2026-01-09",53.07,53.3,0.715,{"date":1545,"open":1003,"high":1546,"low":961,"close":1546,"change":1547,"percent_change":1263,"volume":1548,"transactions":9,"vwap":1546},"2026-01-08",52.565,-0.026,18900,{"date":1550,"open":1448,"high":1551,"low":1448,"close":1552,"change":1553,"percent_change":311,"volume":1184,"transactions":9,"vwap":1552},"2026-01-07",52.709,52.591,-0.019,{"date":1555,"open":809,"high":1556,"low":809,"close":262,"change":1557,"percent_change":899,"volume":848,"transactions":9,"vwap":262},"2026-01-06",52.826,-0.049,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":99,"volume":1564,"transactions":9,"vwap":1562},"2026-01-05",52.095001,52.747,52.659,0.527,11000,{"date":1566,"open":1567,"high":968,"low":1568,"close":968,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":968},"2026-01-02",52.11,51.811,0.562,1.09,18400,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1248,"percent_change":1291,"volume":1576,"transactions":9,"vwap":1575},"2025-12-31",51.85,51.57,9600,{"date":1578,"open":1015,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1482,"transactions":9,"vwap":1580},"2025-12-30",52.029999,51.75,-0.085,-0.16,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":771,"transactions":9,"vwap":1587},"2025-12-29",51.878,51.69,51.835,-0.793,-1.51,{"date":1591,"open":1592,"high":1592,"low":323,"close":1593,"change":1594,"percent_change":536,"volume":750,"transactions":9,"vwap":1593},"2025-12-26",52.635,52.628,0.018,{"date":1596,"open":1597,"high":1413,"low":1598,"close":262,"change":1599,"percent_change":119,"volume":791,"transactions":9,"vwap":262},"2025-12-24",52.658,52.59,0.132,{"date":1601,"open":310,"high":1389,"low":1602,"close":1603,"change":1604,"percent_change":139,"volume":863,"transactions":9,"vwap":1603},"2025-12-23",52.342,52.478,0.168,{"date":1606,"open":1407,"high":1030,"low":1032,"close":1030,"change":727,"percent_change":1607,"volume":971,"transactions":9,"vwap":1030},"2025-12-22",0.62,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1612,"change":1493,"percent_change":1613,"volume":1027,"transactions":9,"vwap":1612},"2025-12-19",52.063,52.18,51.986,0.29,{"date":1615,"open":1110,"high":1616,"low":1021,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-18",52.067001,51.838,0.542,1.06,9400,{"date":1622,"open":1623,"high":1624,"low":1135,"close":1625,"change":1626,"percent_change":1627,"volume":1062,"transactions":9,"vwap":1625},"2025-12-17",51.565,51.579,51.296,-0.522,-1.01,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1062,"transactions":9,"vwap":1632},"2025-12-16",51.99,51.765,51.818,-0.234,-0.45,{"date":1636,"open":1031,"high":1637,"low":1060,"close":1638,"change":1639,"percent_change":49,"volume":1640,"transactions":9,"vwap":1638},"2025-12-15",52.117,52.051998,0.252,2700,{"date":1642,"open":601,"high":601,"low":1643,"close":1021,"change":1644,"percent_change":1645,"volume":1213,"transactions":9,"vwap":1021},"2025-12-12",51.68,-0.12,-0.23,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1059,"change":1033,"percent_change":1650,"volume":1305,"transactions":9,"vwap":1059},"2025-12-11",51.703,51.94,0.23,{"date":1652,"open":1075,"high":1653,"low":1654,"close":1021,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1021},"2025-12-10",51.84,51.31,0.758,1.49,9100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":275,"volume":855,"transactions":9,"vwap":1663},"2025-12-09",51.15,51.176,51.029999,51.042,-0.306,{"date":1666,"open":1643,"high":1643,"low":1667,"close":1668,"change":1669,"percent_change":1175,"volume":848,"transactions":9,"vwap":1668},"2025-12-08",51.315,51.348,-0.382,{"date":1671,"open":13,"high":601,"low":15,"close":15,"change":1672,"percent_change":987,"volume":1673,"transactions":9,"vwap":15},"2025-12-05",-0.012,14900,{"date":1675,"open":1630,"high":1630,"low":1676,"close":1677,"change":1678,"percent_change":1033,"volume":756,"transactions":9,"vwap":1677},"2025-12-04",51.64,51.742,0.062,{"date":1680,"open":1065,"high":1065,"low":1681,"close":1643,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1643},"2025-12-03",51.5,0.244,0.47,4100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":527,"percent_change":225,"volume":771,"transactions":9,"vwap":1689},"2025-12-02",51.29,51.48,51.436,{"date":1691,"open":1051,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":683,"volume":1695,"transactions":9,"vwap":1693},"2025-12-01",51.559,51.342,-0.274,11100,{"date":1697,"open":1688,"high":1698,"low":1688,"close":1699,"change":1700,"percent_change":285,"volume":171,"transactions":9,"vwap":1699},"2025-11-28",51.63,51.616,0.246,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":156,"volume":1707,"transactions":9,"vwap":1705},"2025-11-26",51.07,51.467,51.37,0.375,9800,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":778,"transactions":9,"vwap":1712},"2025-11-25",50.49,51.02,50.995,0.623,1.24,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":536,"volume":1722,"transactions":9,"vwap":1720},"2025-11-24",50.393,50.458,50.3,50.372,0.014,3400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1130,"transactions":9,"vwap":1728},"2025-11-21",49.96,50.439,49.955,50.358,0.927,1.88,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1695,"transactions":9,"vwap":1735},"2025-11-20",50.529,50.53,49.431,-0.794,-1.58,{"date":1739,"open":1719,"high":1740,"low":1302,"close":1741,"change":1581,"percent_change":710,"volume":1027,"transactions":9,"vwap":1741},"2025-11-19",50.39,50.225,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":195,"percent_change":770,"volume":729,"transactions":9,"vwap":1747},"2025-11-18",50.21,50.44,50.106,50.31,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1506,"transactions":9,"vwap":1752},"2025-11-17",51.084999,50.645,50.725,-0.828,-1.61,{"date":1756,"open":1142,"high":1067,"low":1142,"close":1757,"change":1758,"percent_change":406,"volume":1410,"transactions":9,"vwap":1757},"2025-11-14",51.553,-0.22,{"date":1760,"open":1761,"high":1031,"low":1762,"close":1762,"change":1763,"percent_change":811,"volume":1213,"transactions":9,"vwap":1762},"2025-11-13",52.058998,51.773,-0.367,{"date":1765,"open":1766,"high":1766,"low":1031,"close":1767,"change":225,"percent_change":149,"volume":1376,"transactions":9,"vwap":1767},"2025-11-12",52.155,52.14,{"date":1769,"open":1770,"high":202,"low":1770,"close":1015,"change":1771,"percent_change":1772,"volume":1235,"transactions":9,"vwap":1015},"2025-11-11",51.81,0.494,0.96,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":777,"volume":855,"transactions":9,"vwap":1776},"2025-11-10",51.201,51.466,0.254,{"date":1779,"open":1141,"high":1780,"low":1781,"close":1780,"change":1476,"percent_change":921,"volume":1782,"transactions":9,"vwap":1780},"2025-11-07",51.212,50.86,10500,{"date":1784,"open":1294,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-06",51.24,51.035,51.087002,-0.417,-0.81,9300,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-05",51.19,51.53,51.504,0.456,0.89,2200,{"date":1800,"open":1044,"high":1075,"low":1801,"close":1801,"change":1471,"percent_change":743,"volume":1802,"transactions":9,"vwap":1801},"2025-11-04",51.048,6100,{"date":1804,"open":1805,"high":1575,"low":1806,"close":1681,"change":1807,"percent_change":319,"volume":1808,"transactions":9,"vwap":1681},"2025-11-03",51.47,51.415,0.024,13300,{"date":1810,"open":1811,"high":1052,"low":1812,"close":1813,"change":1529,"percent_change":205,"volume":1814,"transactions":9,"vwap":1813},"2025-10-31",51.465,51.341,51.476,4800,{"date":1816,"open":1142,"high":1817,"low":1142,"close":1818,"change":1819,"percent_change":275,"volume":756,"transactions":9,"vwap":1818},"2025-10-30",51.689,51.528,-0.311,{"date":1821,"open":1767,"high":1407,"low":1643,"close":1822,"change":1823,"percent_change":1824,"volume":1684,"transactions":9,"vwap":1822},"2025-10-29",51.839,-0.748,-1.42,{"date":1826,"open":671,"high":671,"low":323,"close":1827,"change":1828,"percent_change":811,"volume":1176,"transactions":9,"vwap":1827},"2025-10-28",52.587,-0.371,{"date":1830,"open":669,"high":1831,"low":650,"close":1831,"change":1832,"percent_change":1833,"volume":1257,"transactions":9,"vwap":1831},"2025-10-27",52.958,0.208,0.39,{"date":1835,"open":1836,"high":1836,"low":660,"close":660,"change":1837,"percent_change":302,"volume":1123,"transactions":9,"vwap":660},"2025-10-24",52.89,-0.059,{"date":1839,"open":1840,"high":1503,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1370,"transactions":9,"vwap":1841},"2025-10-23",52.703,52.809,0.193,0.37,{"date":1845,"open":241,"high":1841,"low":961,"close":1846,"change":710,"percent_change":892,"volume":1006,"transactions":9,"vwap":1846},"2025-10-22",52.616,{"date":1848,"open":1388,"high":1849,"low":1379,"close":1850,"change":1851,"percent_change":1417,"volume":957,"transactions":9,"vwap":1850},"2025-10-21",52.965,52.786,-0.192,{"date":1853,"open":1854,"high":934,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":771,"transactions":9,"vwap":1855},"2025-10-20",52.891,52.978,0.188,0.36,{"date":1859,"open":299,"high":1387,"low":299,"close":1387,"change":1860,"percent_change":1465,"volume":1439,"transactions":9,"vwap":1387},"2025-10-17",0.366,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":104,"volume":922,"transactions":9,"vwap":1866},"2025-10-16",52.482,52.623,52.351,52.424,0.033,{"date":1869,"open":641,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":86,"volume":756,"transactions":9,"vwap":1872},"2025-10-15",52.514,52.166,52.391,0.531,{"date":1875,"open":1135,"high":1579,"low":1135,"close":1022,"change":104,"percent_change":1033,"volume":1123,"transactions":9,"vwap":1022},"2025-10-14",{"date":1877,"open":1878,"high":1021,"low":1879,"close":1021,"change":1880,"percent_change":1881,"volume":1439,"transactions":9,"vwap":1021},"2025-10-13",51.51,51.33,0.677,1.32,{"date":1883,"open":954,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-10",52.115,51.060001,51.123,-0.998,-1.91,12100,{"date":1891,"open":1892,"high":1892,"low":1066,"close":1893,"change":1145,"percent_change":1894,"volume":1092,"transactions":9,"vwap":1893},"2025-10-09",52.306,52.121,-1.16,{"date":1896,"open":1897,"high":1100,"low":1397,"close":1415,"change":1898,"percent_change":1857,"volume":829,"transactions":9,"vwap":1415},"2025-10-08",52.71,0.189,{"date":1900,"open":1901,"high":1388,"low":1448,"close":1902,"change":1903,"percent_change":1904,"volume":1062,"transactions":9,"vwap":1902},"2025-10-07",52.878,52.542,-0.539,-1.02,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1084,"volume":981,"transactions":9,"vwap":1909},"2025-10-06",53.042,53.147,53.081001,0.239,{"date":1912,"open":1913,"high":935,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":842,"transactions":9,"vwap":1914},"2025-10-03",52.742,52.842,0.372,0.71,{"date":1918,"open":631,"high":631,"low":641,"close":1384,"change":320,"percent_change":1350,"volume":1919,"transactions":9,"vwap":1384},"2025-10-02",45400,{"date":1921,"open":1611,"high":1922,"low":221,"close":299,"change":1923,"percent_change":1924,"volume":1167,"transactions":9,"vwap":299},"2025-10-01",52.394,0.844,1.64,{"date":1926,"open":1793,"high":1927,"low":1044,"close":1927,"change":1928,"percent_change":1166,"volume":829,"transactions":9,"vwap":1927},"2025-09-30",51.526,0.33,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1193,"transactions":9,"vwap":1933},"2025-09-29",51.099998,51.3,51.196,0.331,0.65,{"date":1937,"open":1938,"high":1308,"low":1939,"close":1940,"change":1941,"percent_change":1607,"volume":1391,"transactions":9,"vwap":1940},"2025-09-26",50.75,50.635,50.865,0.314,{"date":1943,"open":1281,"high":1260,"low":1944,"close":1945,"change":1946,"percent_change":862,"volume":1947,"transactions":9,"vwap":1945},"2025-09-25",50.43,50.551,-0.609,2500,{"date":1949,"open":1793,"high":1950,"low":1311,"close":1044,"change":502,"percent_change":330,"volume":1495,"transactions":9,"vwap":1044},"2025-09-24",51.275,{"date":1952,"open":1643,"high":1770,"low":1133,"close":1316,"change":1953,"percent_change":1613,"volume":863,"transactions":9,"vwap":1316},"2025-09-23",0.15,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":139,"volume":977,"transactions":9,"vwap":1958},"2025-09-22",51.185,51.52,51.44,0.163,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1798,"transactions":9,"vwap":1964},"2025-09-19",51.38,51.27,51.277,-0.448,-0.87,{"date":1968,"open":1878,"high":1969,"low":1878,"close":1970,"change":1431,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-18",51.77,51.725,0.77,9000,{"date":1974,"open":1958,"high":1065,"low":1044,"close":1975,"change":1644,"percent_change":1645,"volume":1976,"transactions":9,"vwap":1975},"2025-09-17",51.328,13900,{"date":1978,"open":1681,"high":1878,"low":1135,"close":1979,"change":1980,"percent_change":1981,"volume":950,"transactions":9,"vwap":1979},"2025-09-16",51.448,0.042,0.08,{"date":1983,"open":1295,"high":1958,"low":1984,"close":1985,"change":1986,"percent_change":1833,"volume":1722,"transactions":9,"vwap":1985},"2025-09-15",51.26,51.406,0.198,{"date":1988,"open":1661,"high":1989,"low":1317,"close":1990,"change":1991,"percent_change":348,"volume":1439,"transactions":9,"vwap":1990},"2025-09-12",51.241,51.208,-0.154,{"date":1993,"open":1994,"high":1705,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":778,"transactions":9,"vwap":1996},"2025-09-11",51.18,51.17,51.362,0.263,0.51,{"date":2000,"open":1142,"high":1142,"low":2001,"close":2002,"change":2003,"percent_change":358,"volume":778,"transactions":9,"vwap":2002},"2025-09-10",51.080002,51.098999,-0.201,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1932,"change":2008,"percent_change":682,"volume":2009,"transactions":9,"vwap":1932},"2025-09-09",51.43,51.251,-0.145,10000,{"date":2011,"open":1963,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1325,"volume":812,"transactions":9,"vwap":2014},"2025-09-08",51.46,51.25,51.445,0.415,{"date":2017,"open":2018,"high":1662,"low":2018,"close":1662,"change":2019,"percent_change":42,"volume":1264,"transactions":9,"vwap":1662},"2025-09-05",50.89,0.506,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1403,"volume":2025,"transactions":9,"vwap":2023},"2025-09-04",50.279,50.524,0.154,3800,{"date":2027,"open":1252,"high":2028,"low":1252,"close":2029,"change":2030,"percent_change":114,"volume":2031,"transactions":9,"vwap":2029},"2025-09-03",50.38,50.37,0.563,3600,{"date":2033,"open":2034,"high":1155,"low":2035,"close":1155,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1155},"2025-09-02",49.58,49.53,-0.553,-1.1,8800,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-29",50.41,50.29,50.36,-0.292,-0.58,12000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":109,"volume":863,"transactions":9,"vwap":2052},"2025-08-28",50.63,50.71,50.58,50.652,-0.006,{"date":2055,"open":2056,"high":2057,"low":1719,"close":2057,"change":1986,"percent_change":1833,"volume":1092,"transactions":9,"vwap":2057},"2025-08-27",50.42,50.658,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":215,"volume":2065,"transactions":9,"vwap":2063},"2025-08-26",50.478,50.52,50.311,50.46,-0.125,13800,{"date":2067,"open":438,"high":438,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1069,"transactions":9,"vwap":2069},"2025-08-25",50.554,50.585,-0.385,-0.76,{"date":2073,"open":2051,"high":2074,"low":2051,"close":2075,"change":2076,"percent_change":2077,"volume":1947,"transactions":9,"vwap":2075},"2025-08-22",51.096001,50.97,0.617,1.23,{"date":2079,"open":1268,"high":1710,"low":2080,"close":2081,"change":2082,"percent_change":1278,"volume":1802,"transactions":9,"vwap":2081},"2025-08-21",50.33,50.353,-0.477,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1683,"volume":1235,"transactions":9,"vwap":2085},"2025-08-20",50.83,50.688,0.236,{"date":2089,"open":2018,"high":2018,"low":2090,"close":2091,"change":2092,"percent_change":502,"volume":1027,"transactions":9,"vwap":2091},"2025-08-19",50.571,50.594,-0.217,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":20,"volume":829,"transactions":9,"vwap":2097},"2025-08-18",50.721,50.82,50.811,0.002,{"date":2100,"open":2101,"high":2018,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1466,"transactions":9,"vwap":2103},"2025-08-15",50.775,50.732,50.809,0.173,0.34,{"date":2107,"open":2108,"high":2109,"low":1268,"close":2109,"change":2110,"percent_change":2111,"volume":1684,"transactions":9,"vwap":2109},"2025-08-14",50.51,50.636,-0.134,-0.26,{"date":2113,"open":2085,"high":1329,"low":2050,"close":2114,"change":2115,"percent_change":2116,"volume":971,"transactions":9,"vwap":2114},"2025-08-13",50.77,0.405,0.8,{"date":2118,"open":2119,"high":2056,"low":2119,"close":2120,"change":1424,"percent_change":2121,"volume":1062,"transactions":9,"vwap":2120},"2025-08-12",49.99,50.365,0.67,{"date":2123,"open":2124,"high":2125,"low":1252,"close":1252,"change":2126,"percent_change":1175,"volume":1640,"transactions":9,"vwap":1252},"2025-08-11",50.060001,50.2,-0.375,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":1657,"transactions":9,"vwap":2131},"2025-08-08",50.305,50.432,50.405,0.019,0.04,{"date":2135,"open":2136,"high":1281,"low":2137,"close":2138,"change":2139,"percent_change":42,"volume":1123,"transactions":9,"vwap":2138},"2025-08-07",50.55,50.199,50.386,0.501,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-06",49.85,49.926,49.712,49.885,0.103,0.21,10300,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":358,"volume":926,"transactions":9,"vwap":2153},"2025-08-05",49.98,49.66,49.782,-0.195,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1068,"volume":1092,"transactions":9,"vwap":2160},"2025-08-04",49.95,49.979,49.8,49.977,0.578,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":955,"percent_change":811,"volume":1439,"transactions":9,"vwap":2166},"2025-08-01",49.64,49.11,49.399,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":880,"transactions":9,"vwap":2171},"2025-07-31",50.158,50.16,49.746,-0.694,-1.38,{"date":2175,"open":2136,"high":2176,"low":2177,"close":1745,"change":484,"percent_change":2178,"volume":1167,"transactions":9,"vwap":1745},"2025-07-30",50.577,50.245,-1.06,{"date":2180,"open":2181,"high":1879,"low":2085,"close":1126,"change":2182,"percent_change":589,"volume":2183,"transactions":9,"vwap":1126},"2025-07-29",51.2,-0.489,41800,{"date":2185,"open":1580,"high":1580,"low":2006,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-28",51.469,-0.624,-1.2,10100,{"date":2191,"open":1109,"high":2192,"low":1109,"close":2192,"change":2193,"percent_change":2194,"volume":2148,"transactions":9,"vwap":2192},"2025-07-25",52.092999,-0.214,-0.41,{"date":2196,"open":2197,"high":308,"low":2198,"close":2199,"change":2200,"percent_change":484,"volume":1343,"transactions":9,"vwap":2199},"2025-07-24",52.35,52.232,52.307,-0.283,{"date":2202,"open":1114,"high":1397,"low":1114,"close":1598,"change":2203,"percent_change":2204,"volume":2065,"transactions":9,"vwap":1598},"2025-07-23",0.805,1.55,{"date":2206,"open":2207,"high":2208,"low":1133,"close":2209,"change":2210,"percent_change":2211,"volume":971,"transactions":9,"vwap":2209},"2025-07-22",51.58,51.82,51.785,0.477,0.93,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":1493,"percent_change":1613,"volume":1684,"transactions":9,"vwap":2216},"2025-07-21",51.45,51.592,51.308,{"date":2218,"open":2219,"high":2219,"low":1074,"close":1044,"change":2220,"percent_change":358,"volume":1889,"transactions":9,"vwap":1044},"2025-07-18",51.4,-0.2,{"date":2222,"open":1317,"high":1316,"low":1317,"close":2223,"change":913,"percent_change":798,"volume":2224,"transactions":9,"vwap":2223},"2025-07-17",51.36,28600,{"date":2226,"open":2001,"high":2227,"low":2228,"close":1043,"change":1547,"percent_change":1263,"volume":2229,"transactions":9,"vwap":1043},"2025-07-16",51.161,50.81,11400,{"date":2231,"open":2232,"high":2232,"low":1043,"close":2233,"change":1356,"percent_change":1299,"volume":1193,"transactions":9,"vwap":2233},"2025-07-15",51.527,51.166,{"date":2235,"open":2236,"high":2237,"low":1687,"close":2238,"change":2239,"percent_change":358,"volume":842,"transactions":9,"vwap":2238},"2025-07-14",51.365,51.379,51.317,-0.199,{"date":2241,"open":1323,"high":1316,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1814,"transactions":9,"vwap":2242},"2025-07-11",51.516,-0.474,-0.91,{"date":2246,"open":1574,"high":2247,"low":1574,"close":1630,"change":2248,"percent_change":1857,"volume":2249,"transactions":9,"vwap":1630},"2025-07-10",52.0099983,0.186,20500,{"date":2251,"open":1065,"high":1574,"low":1316,"close":2252,"change":2253,"percent_change":1833,"volume":2189,"transactions":9,"vwap":2252},"2025-07-09",51.804,0.199,{"date":2255,"open":2256,"high":1676,"low":1075,"close":1456,"change":2257,"percent_change":2258,"volume":1808,"transactions":9,"vwap":1456},"2025-07-08",51.352,0.444,0.87,{"date":2260,"open":2006,"high":1323,"low":2261,"close":2227,"change":2262,"percent_change":1205,"volume":2263,"transactions":9,"vwap":2227},"2025-07-07",51.12,-0.669,12700,{"date":2265,"open":2266,"high":2267,"low":13,"close":13,"change":2268,"percent_change":790,"volume":981,"transactions":9,"vwap":13},"2025-07-03",51.87,51.914,-0.029,{"date":2270,"open":1051,"high":2266,"low":1051,"close":2271,"change":124,"percent_change":129,"volume":1466,"transactions":9,"vwap":2271},"2025-07-02",51.859,{"date":2273,"open":1654,"high":1054,"low":1963,"close":16,"change":446,"percent_change":2147,"volume":1722,"transactions":9,"vwap":16},"2025-07-01",{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":1857,"volume":1376,"transactions":9,"vwap":2277},"2025-06-30",51.23,51.349,51.195,0.183,{"date":2281,"open":2282,"high":1687,"low":2075,"close":2233,"change":2283,"percent_change":2258,"volume":1206,"transactions":9,"vwap":2233},"2025-06-27",51.157,0.443,{"date":2285,"open":2049,"high":2114,"low":2286,"close":2287,"change":2288,"percent_change":456,"volume":950,"transactions":9,"vwap":2287},"2025-06-26",50.56,50.723,0.293,{"date":2290,"open":1261,"high":2291,"low":2043,"close":1944,"change":2292,"percent_change":1056,"volume":736,"transactions":9,"vwap":1944},"2025-06-25",50.5,-0.458,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2204,"volume":1249,"transactions":9,"vwap":2297},"2025-06-24",50.67,50.92,50.888,0.779,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":1451,"volume":2305,"transactions":9,"vwap":2303},"2025-06-23",49.48,50.13,50.109,0.296,20900,{"date":2307,"open":1275,"high":1275,"low":2308,"close":2309,"change":2310,"percent_change":743,"volume":2311,"transactions":9,"vwap":2309},"2025-06-20",49.81,49.813,-0.441,23300,{"date":2313,"open":1740,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":892,"volume":1213,"transactions":9,"vwap":2316},"2025-06-18",50.517,50.244,50.254,-0.161,{"date":2319,"open":1141,"high":1141,"low":2041,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-17",50.415,-0.695,-1.36,14500,{"date":2325,"open":1654,"high":1067,"low":1074,"close":1074,"change":104,"percent_change":1033,"volume":2326,"transactions":9,"vwap":1074},"2025-06-16",14600,{"date":2328,"open":1994,"high":1879,"low":1662,"close":2329,"change":1472,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-13",51.049999,-1.64,12400,{"date":2333,"open":1037,"high":12,"low":1580,"close":2334,"change":1538,"percent_change":728,"volume":981,"transactions":9,"vwap":2334},"2025-06-12",51.9,{"date":2336,"open":1653,"high":1574,"low":1133,"close":2337,"change":2338,"percent_change":609,"volume":1027,"transactions":9,"vwap":2337},"2025-06-11",51.584,-0.098,{"date":2340,"open":2207,"high":1073,"low":2207,"close":2341,"change":2342,"percent_change":2343,"volume":1576,"transactions":9,"vwap":2341},"2025-06-10",51.682,0.622,1.22,{"date":2345,"open":2346,"high":2347,"low":438,"close":1885,"change":980,"percent_change":1033,"volume":1439,"transactions":9,"vwap":1885},"2025-06-09",51.014999,51.221,{"date":2349,"open":2329,"high":2329,"low":2350,"close":2351,"change":2352,"percent_change":379,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",50.961,51.00099945,0.085,4300,{"date":2355,"open":1885,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":1012,"transactions":9,"vwap":2358},"2025-06-05",51.145,50.91,50.916,-0.067,-0.13,{"date":2362,"open":1045,"high":1043,"low":1045,"close":2363,"change":2288,"percent_change":456,"volume":2364,"transactions":9,"vwap":2363},"2025-06-04",50.983,66300,{"date":2366,"open":1734,"high":1938,"low":1734,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-06-03",50.69,-0.299,-0.59,14200,{"date":2372,"open":2291,"high":438,"low":2291,"close":2373,"change":2374,"percent_change":1935,"volume":1391,"transactions":9,"vwap":2373},"2025-06-02",50.989,0.327,{"date":2376,"open":2051,"high":2377,"low":1268,"close":2378,"change":2379,"percent_change":633,"volume":2380,"transactions":9,"vwap":2378},"2025-05-30",50.72,50.662,0.072,13100,{"date":2382,"open":2061,"high":2383,"low":2063,"close":2384,"change":2385,"percent_change":119,"volume":2046,"transactions":9,"vwap":2384},"2025-05-29",50.62,50.59,0.126,{"date":2387,"open":2136,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":339,"volume":2391,"transactions":9,"vwap":2389},"2025-05-28",50.669,50.464,-0.604,14100,{"date":2393,"open":1711,"high":2394,"low":1126,"close":2395,"change":2396,"percent_change":2397,"volume":1370,"transactions":9,"vwap":2395},"2025-05-27",51.082001,51.068001,0.768,1.53,{"date":2399,"open":2400,"high":2401,"low":2400,"close":1719,"change":2402,"percent_change":348,"volume":2403,"transactions":9,"vwap":1719},"2025-05-23",49.9,50.441,-0.15,14700,{"date":2405,"open":1744,"high":2406,"low":1744,"close":2407,"change":2408,"percent_change":1645,"volume":1511,"transactions":9,"vwap":2407},"2025-05-22",50.607,50.45,-0.116,{"date":2410,"open":1045,"high":1885,"low":2291,"close":2411,"change":2412,"percent_change":1004,"volume":2413,"transactions":9,"vwap":2411},"2025-05-21",50.566,-0.278,8600,{"date":2415,"open":2367,"high":2416,"low":2367,"close":2416,"change":2417,"percent_change":369,"volume":1370,"transactions":9,"vwap":2416},"2025-05-20",50.844,0.264,{"date":2419,"open":1253,"high":2051,"low":1253,"close":2051,"change":2420,"percent_change":1488,"volume":1790,"transactions":9,"vwap":2051},"2025-05-19",0.343,{"date":2422,"open":2423,"high":1275,"low":2424,"close":2425,"change":2426,"percent_change":320,"volume":2427,"transactions":9,"vwap":2425},"2025-05-16",50.12,50.040001,50.237,0.049,22600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":1270,"volume":784,"transactions":9,"vwap":2431},"2025-05-15",49.91,50.188,49.905,0.425,{"date":2435,"open":1274,"high":1274,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1695,"transactions":9,"vwap":2437},"2025-05-14",49.71,49.763,-0.356,-0.71,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2015,"percent_change":763,"volume":2445,"transactions":9,"vwap":2444},"2025-05-13",49.89,50.298,50.119,17200,{"date":2447,"open":2035,"high":2448,"low":2449,"close":2448,"change":1129,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-05-12",49.704,49.295,1.08,29800,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1928,"volume":1802,"transactions":9,"vwap":2456},"2025-05-09",49.321,49.16,49.174,0.16,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":749,"volume":2403,"transactions":9,"vwap":2461},"2025-05-08",49.92,49.014,-0.488,{"date":2464,"open":2152,"high":2152,"low":1230,"close":2465,"change":2193,"percent_change":502,"volume":2466,"transactions":9,"vwap":2465},"2025-05-07",49.502,17400,{"date":2468,"open":2469,"high":2159,"low":2470,"close":2471,"change":2092,"percent_change":502,"volume":1466,"transactions":9,"vwap":2471},"2025-05-06",49.77,49.702,49.716,{"date":2473,"open":2474,"high":2124,"low":2475,"close":2475,"change":2476,"percent_change":1644,"volume":1404,"transactions":9,"vwap":2475},"2025-05-05",50.0029984,49.933,-0.062,{"date":2478,"open":2479,"high":1162,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-05-02",49.88,49.995,1.237,2.54,13500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":397,"volume":2491,"transactions":9,"vwap":2489},"2025-05-01",49.02,49.029999,48.741,48.758,-0.166,8500,{"date":2493,"open":2494,"high":2495,"low":1189,"close":2496,"change":2497,"percent_change":1833,"volume":2498,"transactions":9,"vwap":2496},"2025-04-30",48.52,48.966,48.924,0.191,11200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":319,"volume":971,"transactions":9,"vwap":2504},"2025-04-29",48.71,48.84,48.64,48.733,0.025,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1511,"transactions":9,"vwap":2511},"2025-04-28",48.76,48.77,48.446,48.708,0.197,0.41,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":847,"volume":1235,"transactions":9,"vwap":2519},"2025-04-25",48.252,48.59,48.184,48.511,0.203,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":79,"volume":784,"transactions":9,"vwap":2526},"2025-04-24",48.105,48.4,48.060001,48.308,0.641,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-04-23",48.049999,48.129,47.54,47.667,0.387,0.82,81100,{"date":177,"open":173,"high":2538,"low":173,"close":2539,"change":1403,"percent_change":134,"volume":2540,"transactions":9,"vwap":2539},47.465,47.28,10700]