[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRLN":3,"homepage-market-summary":30,"stock-historical-BRLN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRLN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Floating Rate Loan Active ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.5761,3.326196,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.58,50.4,50.595,50.37,50.405,0.175,0.35,2735.5999,51.99,50.101,7359.950263752988,25.4,1001,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":23,"price":152,"is_up":11},"Comm Services","XLC",110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},52.59,6866,2506047.516202,-0.86,"2025-04-22",[181,184,194,205,215,224,234,245,255,264,273,281,290,298,307,314,324,334,341,350,356,365,371,380,387,394,403,409,416,421,430,437,444,449,457,465,473,480,486,493,501,508,516,521,529,535,542,549,555,563,568,574,581,587,595,601,609,615,622,630,635,639,645,652,656,661,666,672,677,681,684,690,696,702,706,714,721,725,729,733,737,743,748,754,757,766,770,777,783,789,794,798,803,808,812,817,821,824,830,834,837,840,844,848,851,854,859,864,869,872,876,879,882,885,890,893,896,901,904,907,911,916,922,929,932,937,940,942,946,950,955,960,963,966,971,977,983,988,993,996,999,1001,1005,1008,1015,1021,1025,1029,1034,1039,1042,1045,1049,1052,1057,1061,1065,1068,1075,1078,1081,1086,1089,1094,1097,1100,1105,1109,1113,1120,1126,1130,1135,1143,1148,1154,1162,1168,1173,1180,1185,1189,1194,1200,1207,1213,1218,1224,1227,1233,1239,1244,1250,1254,1258,1263,1267,1271,1276,1278,1281,1286,1289,1294,1300,1304,1306,1310,1313,1317,1320,1322,1324,1326,1330,1334,1337,1340,1347,1354,1357,1359,1364,1369,1375,1378,1380,1385,1388,1391,1396,1401,1404,1409,1414,1416,1420,1423,1427,1429,1433,1437,1441,1443,1445,1447,1451,1456,1458,1463,1467,1472,1477,1481,1487,1494,1501,1504,1510,1514,1519,1524,1532,1538,1544,1547,1552,1557,1562,1566,1570,1573,1576,1580,1583,1589,1594,1600,1605,1610,1612,1615,1619,1622,1626,1631,1634,1640,1645,1650,1654,1659,1661,1664,1668,1673,1676,1680,1685,1691,1696,1701,1708,1712,1715,1719,1721,1724,1728,1730,1732,1735,1737,1743,1746,1748,1752,1757,1760,1763,1766,1770,1774,1776,1781,1783,1785,1788,1792,1794,1797,1800,1803,1806,1810,1812,1815,1818,1820,1823,1825,1828,1830,1832,1835,1837,1841,1843,1845,1847,1850,1857,1864,1868,1872,1876,1879,1882,1884,1886,1888,1890,1893,1898,1900],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},55,50.4778,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",50.54,50.57,50.33,-0.395,-0.78,5342.2244,60,50.3713,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",50.75,50.98,50.69,50.8,-0.055,-0.11,4048.7484,49,50.7434,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.86,51.1226,50.855,0.005,0.01,728.308923,73,50.9975,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",50.9899,50.85,0.13,0.26,742.692017,46,50.8887,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",51.06,50.71,50.72,-0.125,-0.25,9520.186459,77,50.8019,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",50.96,50.9988,50.65,50.845,0.055,0.11,6646.6809,62,50.728,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",50.83,50.935,50.79,-0.04,-0.08,11756.5809,90,50.8898,{"date":256,"open":257,"high":226,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",50.8418,50.8101,-0.075,-0.15,12320.006713,167,50.8801,{"date":265,"open":266,"high":266,"low":249,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",51.08,50.905,0.075,0.15,3707.041,99,50.8557,{"date":274,"open":249,"high":275,"low":276,"close":247,"change":112,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",50.9099,50.77,-0.02,16272.5569,45,50.8017,{"date":282,"open":283,"high":239,"low":228,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",50.76,50.84,-0.0297,-0.06,15788.3749,103,50.7623,{"date":291,"open":199,"high":292,"low":199,"close":293,"change":294,"percent_change":241,"volume":295,"transactions":296,"vwap":297},"2026-09-16",50.97,50.8697,0.0547,3153.2779,81,50.8866,{"date":299,"open":196,"high":300,"low":301,"close":302,"change":303,"percent_change":107,"volume":304,"transactions":305,"vwap":306},"2026-09-15",50.9388,50.7213,50.815,0.03,7361.3057,88,50.7976,{"date":308,"open":309,"high":275,"low":309,"close":310,"change":210,"percent_change":211,"volume":311,"transactions":312,"vwap":313},"2026-09-14",50.66,50.785,2082.9739,50,50.7647,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",50.35,51.45,50.78,0.025,0.05,15772.367,68,50.6918,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",50.7001,50.825,50.755,-0.045,-0.09,11385.3539,59,50.7707,{"date":335,"open":336,"high":337,"low":249,"close":199,"change":338,"percent_change":338,"volume":339,"transactions":182,"vwap":340},"2026-09-09",50.9,51,0,7087.917644,50.8166,{"date":342,"open":343,"high":344,"low":345,"close":199,"change":330,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",50.795,50.89,50.7393,-0.18,1293.355442,53,50.8269,{"date":351,"open":317,"high":317,"low":249,"close":344,"change":286,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",-0.12,3915.6828,66,50.8983,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":107,"percent_change":362,"volume":363,"transactions":243,"vwap":364},"2026-09-03",50.965,51.04,50.945,50.95,0.12,951.0998,50.9612,{"date":366,"open":238,"high":367,"low":238,"close":344,"change":368,"percent_change":142,"volume":369,"transactions":182,"vwap":370},"2026-09-02",51.09,0.16,2747.2938,50.8468,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":352,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",51.22,50.7,50.73,-0.24,3460.834357,57,50.8022,{"date":381,"open":382,"high":383,"low":218,"close":218,"change":338,"percent_change":338,"volume":384,"transactions":385,"vwap":386},"2026-08-31",51.1099,51.11,2933.701,65,51.0271,{"date":388,"open":389,"high":382,"low":218,"close":218,"change":390,"percent_change":391,"volume":392,"transactions":312,"vwap":393},"2026-08-28",51.1,0.04,0.08,2371.100884,51.0305,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":390,"volume":400,"transactions":401,"vwap":402},"2026-08-27",50.51,51.01,50.81,0.02,12730.267,120,50.8337,{"date":404,"open":405,"high":359,"low":249,"close":249,"change":406,"percent_change":286,"volume":407,"transactions":337,"vwap":408},"2026-08-26",50.92,-0.03,6618.784,50.9273,{"date":410,"open":266,"high":389,"low":411,"close":411,"change":320,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",50.82,0.1,9401.5481,125,50.9301,{"date":417,"open":418,"high":199,"low":418,"close":276,"change":303,"percent_change":107,"volume":419,"transactions":305,"vwap":420},"2026-08-24",50.62,10219.68819,50.7686,{"date":422,"open":207,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":401,"vwap":429},"2026-08-21",51.0369,50.68,50.74,-0.14,-0.28,11204.539916,50.7857,{"date":431,"open":228,"high":393,"low":326,"close":432,"change":433,"percent_change":122,"volume":434,"transactions":435,"vwap":436},"2026-08-20",50.88,0.125,2807.005,44,50.8312,{"date":438,"open":302,"high":359,"low":439,"close":328,"change":440,"percent_change":441,"volume":442,"transactions":182,"vwap":443},"2026-08-19",50.7107,-0.1,-0.2,1714.189,50.8038,{"date":445,"open":292,"high":292,"low":239,"close":209,"change":319,"percent_change":320,"volume":446,"transactions":447,"vwap":448},"2026-08-18",1919.845567,52,50.9147,{"date":450,"open":451,"high":247,"low":451,"close":247,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",50.64,-0.085,-0.17,9349.755164,85,50.6884,{"date":458,"open":459,"high":361,"low":459,"close":460,"change":461,"percent_change":219,"volume":462,"transactions":463,"vwap":464},"2026-08-14",50.805,50.915,0.065,1886.849835,56,50.8577,{"date":466,"open":309,"high":397,"low":467,"close":218,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",50.6001,0.22,0.43,18750.6865,116,50.9372,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":390,"percent_change":391,"volume":478,"transactions":378,"vwap":479},"2026-08-12",50.9238,50.6027,50.63,4199.666718,50.7532,{"date":481,"open":238,"high":238,"low":187,"close":482,"change":260,"percent_change":483,"volume":484,"transactions":447,"vwap":485},"2026-08-11",50.59,-0.3,1583.359481,50.6071,{"date":487,"open":488,"high":488,"low":424,"close":425,"change":122,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",50.91,0.5,6538.9995,58,50.7402,{"date":494,"open":432,"high":432,"low":495,"close":496,"change":230,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",50.47,50.49,-0.49,22429.004571,119,50.5712,{"date":502,"open":503,"high":503,"low":17,"close":425,"change":504,"percent_change":23,"volume":505,"transactions":506,"vwap":507},"2026-08-06",50.87,0.1745,2075.9919,78,50.7524,{"date":509,"open":495,"high":510,"low":511,"close":512,"change":513,"percent_change":122,"volume":514,"transactions":354,"vwap":515},"2026-08-05",50.6793,50.44,50.5655,0.1255,1640.567103,50.5195,{"date":517,"open":186,"high":186,"low":20,"close":511,"change":440,"percent_change":441,"volume":518,"transactions":519,"vwap":520},"2026-08-04",14011.848,82,50.4202,{"date":522,"open":523,"high":186,"low":524,"close":186,"change":525,"percent_change":526,"volume":527,"transactions":506,"vwap":528},"2026-08-03",50.34,50.295,-0.095,-0.19,5248.653,50.3884,{"date":530,"open":375,"high":196,"low":418,"close":531,"change":268,"percent_change":269,"volume":532,"transactions":533,"vwap":534},"2026-07-31",50.635,6562.160269,67,50.6765,{"date":536,"open":227,"high":343,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":447,"vwap":541},"2026-07-30",50.56,-0.16,-0.32,3565.803598,50.7124,{"date":543,"open":544,"high":545,"low":17,"close":228,"change":546,"percent_change":390,"volume":547,"transactions":348,"vwap":548},"2026-07-29",50.817,50.904,0.0181,3374.823,50.7017,{"date":550,"open":187,"high":199,"low":187,"close":551,"change":552,"percent_change":320,"volume":553,"transactions":192,"vwap":554},"2026-07-28",50.7019,0.0271,6954.75485,50.6142,{"date":556,"open":318,"high":318,"low":557,"close":558,"change":559,"percent_change":303,"volume":560,"transactions":561,"vwap":562},"2026-07-27",50.5401,50.6748,0.0148,2058.184,48,50.6815,{"date":564,"open":565,"high":337,"low":565,"close":309,"change":303,"percent_change":107,"volume":566,"transactions":385,"vwap":567},"2026-07-24",50.46,5494.488497,50.6074,{"date":569,"open":20,"high":336,"low":20,"close":477,"change":570,"percent_change":571,"volume":572,"transactions":506,"vwap":573},"2026-07-23",-0.1798,-0.35,7552.842,50.6617,{"date":575,"open":374,"high":337,"low":374,"close":576,"change":577,"percent_change":320,"volume":578,"transactions":579,"vwap":580},"2026-07-22",50.8098,0.0254,6553.715107,84,50.8188,{"date":582,"open":196,"high":310,"low":583,"close":584,"change":268,"percent_change":269,"volume":585,"transactions":348,"vwap":586},"2026-07-21",50.6901,50.7844,4405.736,50.7769,{"date":588,"open":374,"high":228,"low":589,"close":590,"change":591,"percent_change":23,"volume":592,"transactions":593,"vwap":594},"2026-07-20",50.6,50.7094,0.1744,6405.332397,93,50.6662,{"date":596,"open":309,"high":309,"low":511,"close":597,"change":598,"percent_change":497,"volume":599,"transactions":447,"vwap":600},"2026-07-17",50.535,-0.2492,1885.742,50.6414,{"date":602,"open":425,"high":603,"low":374,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":279,"vwap":608},"2026-07-16",50.8471,50.7842,0.1892,0.37,3257.842,50.7617,{"date":610,"open":611,"high":611,"low":19,"close":19,"change":426,"percent_change":427,"volume":612,"transactions":613,"vwap":614},"2026-07-15",50.8399,2170.002,63,50.6934,{"date":616,"open":374,"high":336,"low":198,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":447,"vwap":621},"2026-07-14",50.735,0.0877,0.17,3902.819,50.7302,{"date":623,"open":249,"high":199,"low":624,"close":625,"change":626,"percent_change":483,"volume":627,"transactions":628,"vwap":629},"2026-07-13",50.5601,50.6473,-0.1527,3346.7574,43,50.7154,{"date":631,"open":537,"high":360,"low":537,"close":199,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":199},"2026-07-10",-0.115,-0.23,1700,{"date":636,"open":637,"high":637,"low":488,"close":460,"change":268,"percent_change":269,"volume":638,"transactions":9,"vwap":460},"2026-07-09",51.080002,900,{"date":640,"open":641,"high":641,"low":425,"close":284,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":284},"2026-07-08",51.099998,0.165,0.33,2700,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-07",51.060001,50.675,0.225,0.45,2800,{"date":653,"open":511,"high":227,"low":511,"close":654,"change":452,"percent_change":453,"volume":655,"transactions":9,"vwap":654},"2026-07-06",50.45,5900,{"date":657,"open":20,"high":648,"low":20,"close":597,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":597},"2026-07-02",0.205,0.41,4600,{"date":662,"open":344,"high":344,"low":188,"close":188,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":188},"2026-07-01",-0.57,-1.12,39700,{"date":667,"open":411,"high":668,"low":411,"close":336,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":336},"2026-06-30",51.02,0.145,0.29,4000,{"date":673,"open":309,"high":405,"low":674,"close":328,"change":526,"percent_change":675,"volume":676,"transactions":9,"vwap":328},"2026-06-29",50.61,-0.37,2300,{"date":678,"open":360,"high":360,"low":318,"close":360,"change":269,"percent_change":679,"volume":680,"transactions":9,"vwap":360},"2026-06-26",0.3,1200,{"date":682,"open":337,"high":337,"low":424,"close":343,"change":329,"percent_change":330,"volume":683,"transactions":9,"vwap":343},"2026-06-25",7200,{"date":685,"open":686,"high":641,"low":284,"close":284,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":284},"2026-06-24",51.095001,-0.135,-0.26,13900,{"date":691,"open":692,"high":692,"low":249,"close":693,"change":538,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-23",51.23,50.975,-0.31,4400,{"date":697,"open":641,"high":698,"low":411,"close":699,"change":700,"percent_change":427,"volume":701,"transactions":9,"vwap":699},"2026-06-22",51.21,51.135,-0.145,14000,{"date":703,"open":361,"high":704,"low":361,"close":704,"change":368,"percent_change":705,"volume":676,"transactions":9,"vwap":704},"2026-06-18",51.28,0.31,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":606,"volume":713,"transactions":9,"vwap":711},"2026-06-17",51.042,51.17,51.040001,51.12,0.19,15600,{"date":715,"open":418,"high":716,"low":418,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-16",51.069,50.93,0.09,0.18,5700,{"date":722,"open":337,"high":337,"low":723,"close":284,"change":338,"percent_change":338,"volume":724,"transactions":9,"vwap":284},"2026-06-15",50.652,11400,{"date":726,"open":199,"high":727,"low":199,"close":284,"change":319,"percent_change":320,"volume":728,"transactions":9,"vwap":284},"2026-06-12",50.966,5500,{"date":730,"open":309,"high":432,"low":238,"close":302,"change":731,"percent_change":732,"volume":676,"transactions":9,"vwap":302},"2026-06-11",-0.065,-0.13,{"date":734,"open":735,"high":735,"low":375,"close":432,"change":736,"percent_change":718,"volume":680,"transactions":9,"vwap":432},"2026-06-10",50.908,0.045,{"date":738,"open":739,"high":361,"low":739,"close":740,"change":741,"percent_change":538,"volume":742,"transactions":9,"vwap":740},"2026-06-09",50.603,50.835,-0.082,7300,{"date":744,"open":411,"high":337,"low":198,"close":745,"change":746,"percent_change":23,"volume":747,"transactions":9,"vwap":745},"2026-06-08",50.917,0.177,8100,{"date":749,"open":750,"high":750,"low":425,"close":425,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":425},"2026-06-05",51.07,-0.33,-0.65,2900,{"date":755,"open":488,"high":750,"low":196,"close":750,"change":736,"percent_change":718,"volume":756,"transactions":9,"vwap":750},"2026-06-04",13700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-03",51.014999,51.13,50.996,51.025002,-0.105,-0.21,9000,{"date":767,"open":760,"high":760,"low":336,"close":760,"change":768,"percent_change":619,"volume":769,"transactions":9,"vwap":760},"2026-06-02",0.085,1900,{"date":771,"open":772,"high":760,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-01",51.029999,51.044998,-0.193,-0.38,2400,{"date":778,"open":637,"high":779,"low":637,"close":780,"change":781,"percent_change":399,"volume":782,"transactions":9,"vwap":780},"2026-05-29",51.38,51.238,0.008,6200,{"date":784,"open":432,"high":785,"low":432,"close":692,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":692},"2026-05-28",51.31,0.305,0.6,40700,{"date":790,"open":791,"high":772,"low":488,"close":792,"change":406,"percent_change":286,"volume":793,"transactions":9,"vwap":792},"2026-05-27",50.99,50.925,3300,{"date":795,"open":647,"high":647,"low":361,"close":796,"change":797,"percent_change":320,"volume":671,"transactions":9,"vwap":796},"2026-05-26",50.955,0.026,{"date":799,"open":459,"high":337,"low":459,"close":800,"change":801,"percent_change":719,"volume":802,"transactions":9,"vwap":800},"2026-05-22",50.929,0.089,4100,{"date":804,"open":805,"high":806,"low":284,"close":284,"change":807,"percent_change":406,"volume":676,"transactions":9,"vwap":284},"2026-05-21",51.0060005,51.049999,-0.015,{"date":809,"open":207,"high":668,"low":810,"close":209,"change":811,"percent_change":764,"volume":753,"transactions":9,"vwap":209},"2026-05-20",50.839,-0.107,{"date":813,"open":337,"high":337,"low":284,"close":814,"change":815,"percent_change":107,"volume":816,"transactions":9,"vwap":814},"2026-05-19",50.962,0.032,3600,{"date":818,"open":647,"high":647,"low":819,"close":717,"change":286,"percent_change":352,"volume":820,"transactions":9,"vwap":717},"2026-05-18",50.914,1300,{"date":822,"open":337,"high":337,"low":344,"close":791,"change":823,"percent_change":211,"volume":728,"transactions":9,"vwap":791},"2026-05-15",0.006,{"date":825,"open":826,"high":750,"low":405,"close":827,"change":828,"percent_change":829,"volume":769,"transactions":9,"vwap":827},"2026-05-14",50.985,50.984,0.069,0.14,{"date":831,"open":693,"high":693,"low":832,"close":460,"change":461,"percent_change":219,"volume":833,"transactions":9,"vwap":460},"2026-05-13",50.876,2600,{"date":835,"open":836,"high":668,"low":218,"close":218,"change":452,"percent_change":453,"volume":769,"transactions":9,"vwap":218},"2026-05-12",50.94,{"date":838,"open":207,"high":337,"low":247,"close":248,"change":461,"percent_change":219,"volume":839,"transactions":9,"vwap":248},"2026-05-11",600,{"date":841,"open":842,"high":842,"low":503,"close":503,"change":250,"percent_change":251,"volume":843,"transactions":9,"vwap":503},"2026-05-08",51.0099983,1400,{"date":845,"open":207,"high":842,"low":199,"close":488,"change":846,"percent_change":112,"volume":847,"transactions":9,"vwap":488},"2026-05-07",-0.005,8600,{"date":849,"open":361,"high":361,"low":218,"close":460,"change":319,"percent_change":320,"volume":850,"transactions":9,"vwap":460},"2026-05-06",11600,{"date":852,"open":247,"high":717,"low":283,"close":344,"change":768,"percent_change":619,"volume":853,"transactions":9,"vwap":344},"2026-05-05",3200,{"date":855,"open":374,"high":488,"low":374,"close":459,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":459},"2026-05-04",0.115,0.23,13500,{"date":860,"open":247,"high":432,"low":198,"close":198,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":198},"2026-05-01",-0.36,-0.71,10600,{"date":865,"open":866,"high":647,"low":717,"close":806,"change":867,"percent_change":868,"volume":753,"transactions":9,"vwap":806},"2026-04-30",50.953,0.105,0.21,{"date":870,"open":647,"high":647,"low":360,"close":360,"change":871,"percent_change":303,"volume":769,"transactions":9,"vwap":360},"2026-04-29",0.015,{"date":873,"open":337,"high":647,"low":874,"close":717,"change":390,"percent_change":391,"volume":875,"transactions":9,"vwap":717},"2026-04-28",50.837,4800,{"date":877,"open":337,"high":337,"low":878,"close":344,"change":112,"percent_change":277,"volume":816,"transactions":9,"vwap":344},"2026-04-27",50.782,{"date":880,"open":740,"high":881,"low":411,"close":336,"change":461,"percent_change":219,"volume":671,"transactions":9,"vwap":336},"2026-04-24",51.007,{"date":883,"open":267,"high":488,"low":318,"close":740,"change":884,"percent_change":440,"volume":769,"transactions":9,"vwap":740},"2026-04-23",-0.051,{"date":886,"open":337,"high":337,"low":249,"close":887,"change":888,"percent_change":440,"volume":889,"transactions":9,"vwap":887},"2026-04-22",50.886,-0.049,14800,{"date":891,"open":284,"high":337,"low":284,"close":248,"change":219,"percent_change":220,"volume":892,"transactions":9,"vwap":248},"2026-04-21",1500,{"date":894,"open":284,"high":336,"low":283,"close":459,"change":412,"percent_change":895,"volume":782,"transactions":9,"vwap":459},"2026-04-20",0.2,{"date":897,"open":375,"high":199,"low":898,"close":899,"change":406,"percent_change":286,"volume":900,"transactions":9,"vwap":899},"2026-04-17",50.695,50.705,7100,{"date":902,"open":218,"high":218,"low":903,"close":617,"change":846,"percent_change":112,"volume":776,"transactions":9,"vwap":617},"2026-04-16",50.67,{"date":905,"open":477,"high":425,"low":477,"close":425,"change":390,"percent_change":391,"volume":906,"transactions":9,"vwap":425},"2026-04-15",4200,{"date":908,"open":218,"high":218,"low":186,"close":374,"change":909,"percent_change":352,"volume":910,"transactions":9,"vwap":374},"2026-04-14",-0.062,7600,{"date":912,"open":17,"high":247,"low":17,"close":913,"change":914,"percent_change":391,"volume":915,"transactions":9,"vwap":913},"2026-04-13",50.762,0.043,3500,{"date":917,"open":918,"high":361,"low":17,"close":919,"change":920,"percent_change":921,"volume":644,"transactions":9,"vwap":919},"2026-04-10",50.765,50.719,-0.146,-0.29,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":220,"volume":928,"transactions":9,"vwap":926},"2026-04-09",50.731,50.934,50.865,0.132,3400,{"date":930,"open":398,"high":398,"low":589,"close":931,"change":268,"percent_change":269,"volume":793,"transactions":9,"vwap":931},"2026-04-08",50.733,{"date":933,"open":411,"high":411,"low":934,"close":935,"change":936,"percent_change":391,"volume":833,"transactions":9,"vwap":935},"2026-04-07",50.5,50.658,0.038,{"date":938,"open":939,"high":276,"low":939,"close":418,"change":259,"percent_change":260,"volume":676,"transactions":9,"vwap":418},"2026-04-06",50.55,{"date":941,"open":227,"high":425,"low":18,"close":898,"change":433,"percent_change":122,"volume":816,"transactions":9,"vwap":898},"2026-04-02",{"date":943,"open":523,"high":374,"low":523,"close":187,"change":944,"percent_change":945,"volume":634,"transactions":9,"vwap":187},"2026-04-01",-0.175,-0.34,{"date":947,"open":375,"high":336,"low":482,"close":948,"change":406,"percent_change":286,"volume":949,"transactions":9,"vwap":948},"2026-03-31",50.745,6000,{"date":951,"open":405,"high":405,"low":952,"close":952,"change":953,"percent_change":679,"volume":954,"transactions":9,"vwap":952},"2026-03-30",50.775,0.152,800,{"date":956,"open":791,"high":791,"low":17,"close":957,"change":958,"percent_change":675,"volume":959,"transactions":9,"vwap":957},"2026-03-27",50.623,-0.187,60000,{"date":961,"open":791,"high":791,"low":318,"close":398,"change":736,"percent_change":718,"volume":962,"transactions":9,"vwap":398},"2026-03-26",15000,{"date":964,"open":336,"high":827,"low":227,"close":918,"change":452,"percent_change":453,"volume":965,"transactions":9,"vwap":918},"2026-03-25",5100,{"date":967,"open":344,"high":836,"low":196,"close":218,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":218},"2026-03-24",-0.035,-0.07,30500,{"date":972,"open":198,"high":405,"low":198,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-23",50.885,0.136,0.27,18900,{"date":978,"open":199,"high":207,"low":979,"close":980,"change":981,"percent_change":399,"volume":982,"transactions":9,"vwap":980},"2026-03-20",50.602,50.749,0.009,10300,{"date":984,"open":336,"high":336,"low":985,"close":425,"change":986,"percent_change":286,"volume":987,"transactions":9,"vwap":425},"2026-03-19",50.653,-0.028,3900,{"date":989,"open":238,"high":218,"low":238,"close":990,"change":991,"percent_change":688,"volume":992,"transactions":9,"vwap":990},"2026-03-18",50.768,-0.132,13300,{"date":994,"open":238,"high":292,"low":238,"close":336,"change":122,"percent_change":52,"volume":995,"transactions":9,"vwap":336},"2026-03-17",6800,{"date":997,"open":238,"high":903,"low":187,"close":238,"change":390,"percent_change":391,"volume":998,"transactions":9,"vwap":238},"2026-03-16",33700,{"date":1000,"open":589,"high":424,"low":589,"close":674,"change":260,"percent_change":483,"volume":655,"transactions":9,"vwap":674},"2026-03-13",{"date":1002,"open":309,"high":842,"low":309,"close":283,"change":201,"percent_change":1003,"volume":1004,"transactions":9,"vwap":283},"2026-03-12",-0.22,17400,{"date":1006,"open":236,"high":292,"low":198,"close":503,"change":320,"percent_change":412,"volume":1007,"transactions":9,"vwap":503},"2026-03-11",8200,{"date":1009,"open":1010,"high":1011,"low":17,"close":411,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":411},"2026-03-10",50.613,50.844,0.24,0.47,12000,{"date":1016,"open":418,"high":903,"low":1017,"close":17,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":17},"2026-03-09",50.324,-0.025,-0.05,6400,{"date":1022,"open":1023,"high":196,"low":1023,"close":1024,"change":525,"percent_change":526,"volume":651,"transactions":9,"vwap":1024},"2026-03-06",50.39,50.605,{"date":1026,"open":336,"high":336,"low":939,"close":374,"change":1027,"percent_change":829,"volume":1028,"transactions":9,"vwap":374},"2026-03-05",0.07,7900,{"date":1030,"open":1031,"high":276,"low":1032,"close":477,"change":147,"percent_change":1033,"volume":928,"transactions":9,"vwap":477},"2026-03-04",50.43,50.22,0.76,{"date":1035,"open":1036,"high":1037,"low":26,"close":1038,"change":921,"percent_change":663,"volume":863,"transactions":9,"vwap":1038},"2026-03-03",50.19,50.327,50.25,{"date":1040,"open":1036,"high":186,"low":1036,"close":186,"change":538,"percent_change":539,"volume":1041,"transactions":9,"vwap":186},"2026-03-02",12800,{"date":1043,"open":405,"high":405,"low":374,"close":374,"change":764,"percent_change":1044,"volume":753,"transactions":9,"vwap":374},"2026-02-27",-0.41,{"date":1046,"open":1047,"high":717,"low":1047,"close":488,"change":107,"percent_change":362,"volume":1048,"transactions":9,"vwap":488},"2026-02-26",50.791,15500,{"date":1050,"open":425,"high":236,"low":425,"close":218,"change":320,"percent_change":412,"volume":1051,"transactions":9,"vwap":218},"2026-02-25",27700,{"date":1053,"open":806,"high":637,"low":199,"close":199,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":199},"2026-02-24",-0.255,-0.5,19600,{"date":1058,"open":337,"high":1059,"low":292,"close":1060,"change":687,"percent_change":688,"volume":753,"transactions":9,"vwap":1060},"2026-02-23",51.155,51.055,{"date":1062,"open":637,"high":373,"low":637,"close":1063,"change":219,"percent_change":122,"volume":1064,"transactions":9,"vwap":1063},"2026-02-20",51.19,11800,{"date":1066,"open":373,"high":373,"low":647,"close":647,"change":200,"percent_change":201,"volume":1067,"transactions":9,"vwap":647},"2026-02-19",4700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":968,"percent_change":969,"volume":1074,"transactions":9,"vwap":1073},"2026-02-18",51.15,51.16,51.077999,51.115,4300,{"date":1076,"open":292,"high":1070,"low":292,"close":1070,"change":107,"percent_change":362,"volume":1077,"transactions":9,"vwap":1070},"2026-02-17",10900,{"date":1079,"open":367,"high":1080,"low":236,"close":367,"change":112,"percent_change":277,"volume":816,"transactions":9,"vwap":367},"2026-02-13",51.109,{"date":1082,"open":1083,"high":1084,"low":668,"close":641,"change":718,"percent_change":719,"volume":1085,"transactions":9,"vwap":641},"2026-02-12",51.058998,51.121,6600,{"date":1087,"open":668,"high":668,"low":842,"close":842,"change":250,"percent_change":251,"volume":1088,"transactions":9,"vwap":842},"2026-02-11",3000,{"date":1090,"open":710,"high":1091,"low":1092,"close":806,"change":303,"percent_change":107,"volume":1093,"transactions":9,"vwap":806},"2026-02-10",51.084999,51.030998,4500,{"date":1095,"open":791,"high":637,"low":236,"close":668,"change":1027,"percent_change":829,"volume":1096,"transactions":9,"vwap":668},"2026-02-09",5300,{"date":1098,"open":344,"high":668,"low":398,"close":361,"change":268,"percent_change":269,"volume":1099,"transactions":9,"vwap":361},"2026-02-06",5400,{"date":1101,"open":459,"high":710,"low":459,"close":1102,"change":1103,"percent_change":483,"volume":1104,"transactions":9,"vwap":1102},"2026-02-05",50.875,-0.155,12900,{"date":1106,"open":836,"high":1107,"low":836,"close":772,"change":426,"percent_change":1108,"volume":776,"transactions":9,"vwap":772},"2026-02-04",51.113,-0.27,{"date":1110,"open":1111,"high":1112,"low":760,"close":709,"change":969,"percent_change":426,"volume":728,"transactions":9,"vwap":709},"2026-02-03",51.24,51.36,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1111,"change":1118,"percent_change":427,"volume":1119,"transactions":9,"vwap":1111},"2026-02-02",51.14,51.25,51.061001,-0.142,55100,{"date":1121,"open":1122,"high":317,"low":1123,"close":1124,"change":1125,"percent_change":1003,"volume":1096,"transactions":9,"vwap":1124},"2026-01-30",51.4,51.33,51.382,-0.114,{"date":1127,"open":317,"high":1128,"low":317,"close":1128,"change":1129,"percent_change":732,"volume":769,"transactions":9,"vwap":1128},"2026-01-29",51.496,-0.069,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":277,"percent_change":250,"volume":747,"transactions":9,"vwap":1134},"2026-01-28",51.67,51.54,51.565,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":330,"volume":1142,"transactions":9,"vwap":1140},"2026-01-27",51.65,51.66,51.58,51.585,-0.046,12700,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":694,"volume":853,"transactions":9,"vwap":1146},"2026-01-26",51.7,51.631,-0.159,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":268,"percent_change":269,"volume":1153,"transactions":9,"vwap":1152},"2026-01-23",51.724,51.8,51.79,4900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":320,"volume":1161,"transactions":9,"vwap":1159},"2026-01-22",51.71,51.858,51.64,51.715,0.027,10700,{"date":1163,"open":1158,"high":1164,"low":1158,"close":1165,"change":1166,"percent_change":251,"volume":1167,"transactions":9,"vwap":1165},"2026-01-21",51.77,51.688,-0.041,3100,{"date":1169,"open":1170,"high":1170,"low":1132,"close":1171,"change":807,"percent_change":406,"volume":1172,"transactions":9,"vwap":1171},"2026-01-20",51.84,51.729,7400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":846,"percent_change":112,"volume":1179,"transactions":9,"vwap":1178},"2026-01-16",51.752,51.767,51.68,51.744,10100,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1141,"percent_change":330,"volume":776,"transactions":9,"vwap":1184},"2026-01-15",51.739,51.82,51.749,{"date":1186,"open":1164,"high":1187,"low":1164,"close":1188,"change":211,"percent_change":399,"volume":915,"transactions":9,"vwap":1188},"2026-01-14",51.83,51.795,{"date":1190,"open":1191,"high":1192,"low":1164,"close":1193,"change":303,"percent_change":107,"volume":875,"transactions":9,"vwap":1193},"2026-01-13",51.78,51.85,51.785,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":412,"percent_change":712,"volume":1199,"transactions":9,"vwap":1198},"2026-01-12",51.62,51.86,51.755,9200,{"date":1201,"open":1158,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":538,"volume":1206,"transactions":9,"vwap":1204},"2026-01-09",51.823,51.613,51.655,-0.081,5600,{"date":1208,"open":1196,"high":1209,"low":1196,"close":1210,"change":1211,"percent_change":406,"volume":1212,"transactions":9,"vwap":1210},"2026-01-08",51.792,51.736,-0.014,5000,{"date":1214,"open":1215,"high":1183,"low":1215,"close":1216,"change":241,"percent_change":868,"volume":1217,"transactions":9,"vwap":1216},"2026-01-07",51.59,51.75,9600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1158,"change":969,"percent_change":426,"volume":1223,"transactions":9,"vwap":1158},"2026-01-06",51.654,51.72,51.574,5800,{"date":1225,"open":1226,"high":1156,"low":1226,"close":1156,"change":362,"percent_change":857,"volume":728,"transactions":9,"vwap":1156},"2026-01-05",51.52,{"date":1228,"open":1132,"high":1229,"low":1230,"close":1215,"change":1231,"percent_change":251,"volume":1232,"transactions":9,"vwap":1215},"2026-01-02",51.69,51.56,-0.042,6700,{"date":1234,"open":1235,"high":1229,"low":1235,"close":1236,"change":1237,"percent_change":122,"volume":1238,"transactions":9,"vwap":1236},"2025-12-31",51.47,51.632,0.129,11200,{"date":1240,"open":1132,"high":1132,"low":1241,"close":1242,"change":1243,"percent_change":211,"volume":765,"transactions":9,"vwap":1242},"2025-12-30",51.44,51.503,0.004,{"date":1245,"open":1133,"high":1137,"low":1246,"close":1247,"change":1248,"percent_change":969,"volume":1249,"transactions":9,"vwap":1247},"2025-12-29",51.46,51.499,-0.036,10800,{"date":1251,"open":1221,"high":1221,"low":1235,"close":1252,"change":1253,"percent_change":1027,"volume":987,"transactions":9,"vwap":1252},"2025-12-26",51.535,0.035,{"date":1255,"open":1256,"high":1229,"low":779,"close":1256,"change":268,"percent_change":269,"volume":1257,"transactions":9,"vwap":1256},"2025-12-24",51.5,25600,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":736,"percent_change":718,"volume":747,"transactions":9,"vwap":1262},"2025-12-23",51.495,51.41,51.425,{"date":1264,"open":779,"high":1215,"low":1265,"close":779,"change":969,"percent_change":426,"volume":1266,"transactions":9,"vwap":779},"2025-12-22",51.37,10000,{"date":1268,"open":1269,"high":1269,"low":1265,"close":317,"change":1270,"percent_change":1044,"volume":995,"transactions":9,"vwap":317},"2025-12-19",51.95,-0.214,{"date":1272,"open":1273,"high":1150,"low":1273,"close":1274,"change":1275,"percent_change":1003,"volume":769,"transactions":9,"vwap":1274},"2025-12-18",51.6,51.664,-0.116,{"date":1277,"open":1191,"high":1191,"low":1230,"close":1191,"change":362,"percent_change":857,"volume":1206,"transactions":9,"vwap":1191},"2025-12-17",{"date":1279,"open":1138,"high":1192,"low":1230,"close":1138,"change":718,"percent_change":619,"volume":1280,"transactions":9,"vwap":1138},"2025-12-16",11100,{"date":1282,"open":1283,"high":1137,"low":1226,"close":1284,"change":251,"percent_change":260,"volume":1285,"transactions":9,"vwap":1284},"2025-12-15",51.55,51.57,37800,{"date":1287,"open":1137,"high":1164,"low":1283,"close":1137,"change":240,"percent_change":241,"volume":1288,"transactions":9,"vwap":1137},"2025-12-12",15300,{"date":1290,"open":1138,"high":1291,"low":1292,"close":1292,"change":250,"percent_change":251,"volume":1293,"transactions":9,"vwap":1292},"2025-12-11",51.662,51.595,2100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":303,"percent_change":107,"volume":1299,"transactions":9,"vwap":1297},"2025-12-10",51.564,51.635,51.512,9300,{"date":1301,"open":1230,"high":1302,"low":1283,"close":1303,"change":736,"percent_change":718,"volume":689,"transactions":9,"vwap":1303},"2025-12-09",51.74,51.605,{"date":1305,"open":1226,"high":1156,"low":1226,"close":1230,"change":319,"percent_change":320,"volume":1153,"transactions":9,"vwap":1230},"2025-12-08",{"date":1307,"open":1308,"high":1137,"low":1309,"close":1252,"change":338,"percent_change":338,"volume":765,"transactions":9,"vwap":1252},"2025-12-05",51.524,51.517,{"date":1311,"open":1196,"high":1196,"low":1312,"close":1252,"change":433,"percent_change":1012,"volume":660,"transactions":9,"vwap":1252},"2025-12-04",51.484,{"date":1314,"open":1315,"high":1215,"low":1316,"close":1261,"change":259,"percent_change":260,"volume":1153,"transactions":9,"vwap":1261},"2025-12-03",51.511,51.35,{"date":1318,"open":1265,"high":1139,"low":1265,"close":1319,"change":1253,"percent_change":1027,"volume":1167,"transactions":9,"vwap":1319},"2025-12-02",51.485,{"date":1321,"open":1284,"high":1284,"low":1112,"close":317,"change":764,"percent_change":1044,"volume":651,"transactions":9,"vwap":317},"2025-12-01",{"date":1323,"open":1138,"high":1216,"low":1284,"close":1138,"change":112,"percent_change":277,"volume":1088,"transactions":9,"vwap":1138},"2025-11-28",{"date":1325,"open":1158,"high":1216,"low":1215,"close":1132,"change":736,"percent_change":718,"volume":853,"transactions":9,"vwap":1132},"2025-11-26",{"date":1327,"open":1139,"high":1220,"low":1139,"close":1328,"change":319,"percent_change":320,"volume":1329,"transactions":9,"vwap":1328},"2025-11-25",51.625,5200,{"date":1331,"open":1332,"high":1216,"low":1333,"close":1273,"change":846,"percent_change":112,"volume":793,"transactions":9,"vwap":1273},"2025-11-24",51.552,51.471,{"date":1335,"open":1215,"high":1303,"low":1336,"close":1303,"change":210,"percent_change":211,"volume":892,"transactions":9,"vwap":1303},"2025-11-21",51.49,{"date":1338,"open":1339,"high":1339,"low":1226,"close":1273,"change":1019,"percent_change":440,"volume":720,"transactions":9,"vwap":1273},"2025-11-20",51.73,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1137,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1137},"2025-11-19",51.53,51.675,0.237,0.46,2500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":633,"volume":995,"transactions":9,"vwap":1352},"2025-11-18",51.51,51.608,51.375,51.413,-0.117,{"date":1355,"open":1356,"high":1158,"low":1356,"close":1342,"change":969,"percent_change":426,"volume":644,"transactions":9,"vwap":1342},"2025-11-17",51.305,{"date":1358,"open":1164,"high":1164,"low":1283,"close":1273,"change":452,"percent_change":538,"volume":651,"transactions":9,"vwap":1273},"2025-11-14",{"date":1360,"open":1273,"high":1361,"low":1139,"close":1362,"change":981,"percent_change":399,"volume":1363,"transactions":9,"vwap":1362},"2025-11-13",51.722,51.685,6100,{"date":1365,"open":1284,"high":1191,"low":1284,"close":1366,"change":1367,"percent_change":303,"volume":1368,"transactions":9,"vwap":1366},"2025-11-12",51.676,0.014,2000,{"date":1370,"open":1349,"high":1371,"low":1372,"close":1291,"change":1373,"percent_change":868,"volume":1374,"transactions":9,"vwap":1291},"2025-11-11",51.76,51.404,0.107,8300,{"date":1376,"open":1273,"high":1273,"low":1349,"close":1377,"change":1253,"percent_change":1027,"volume":1172,"transactions":9,"vwap":1377},"2025-11-10",51.555,{"date":1379,"open":1283,"high":1283,"low":1349,"close":1226,"change":338,"percent_change":338,"volume":1232,"transactions":9,"vwap":1226},"2025-11-07",{"date":1381,"open":1382,"high":1382,"low":1383,"close":1226,"change":1253,"percent_change":1027,"volume":1384,"transactions":9,"vwap":1226},"2025-11-06",51.97,51.48,8500,{"date":1386,"open":1235,"high":1145,"low":1235,"close":1319,"change":201,"percent_change":764,"volume":1387,"transactions":9,"vwap":1319},"2025-11-05",8900,{"date":1389,"open":1336,"high":1390,"low":1336,"close":1292,"change":1018,"percent_change":1019,"volume":1067,"transactions":9,"vwap":1292},"2025-11-04",51.698,{"date":1392,"open":1393,"high":1156,"low":1394,"close":1196,"change":526,"percent_change":675,"volume":1395,"transactions":9,"vwap":1196},"2025-11-03",51.582,51.39,12600,{"date":1397,"open":1398,"high":1399,"low":1302,"close":1400,"change":200,"percent_change":201,"volume":1167,"transactions":9,"vwap":1400},"2025-10-31",51.828,51.87,51.81,{"date":1402,"open":1302,"high":25,"low":1302,"close":1403,"change":211,"percent_change":399,"volume":1074,"transactions":9,"vwap":1403},"2025-10-30",51.865,{"date":1405,"open":1151,"high":1406,"low":1302,"close":1407,"change":1408,"percent_change":1345,"volume":900,"transactions":9,"vwap":1407},"2025-10-29",51.9,51.855,0.235,{"date":1410,"open":1411,"high":1302,"low":1412,"close":1196,"change":731,"percent_change":732,"volume":1413,"transactions":9,"vwap":1196},"2025-10-28",51.61,51.501,21900,{"date":1415,"open":1140,"high":1302,"low":1394,"close":1362,"change":319,"percent_change":320,"volume":928,"transactions":9,"vwap":1362},"2025-10-27",{"date":1417,"open":1302,"high":1302,"low":1418,"close":1138,"change":658,"percent_change":127,"volume":1419,"transactions":9,"vwap":1138},"2025-10-24",51.623,3700,{"date":1421,"open":1215,"high":1137,"low":1422,"close":1422,"change":526,"percent_change":675,"volume":1172,"transactions":9,"vwap":1422},"2025-10-23",51.455,{"date":1424,"open":1284,"high":1425,"low":1284,"close":1426,"change":461,"percent_change":219,"volume":1067,"transactions":9,"vwap":1426},"2025-10-22",51.657,51.645,{"date":1428,"open":1302,"high":1302,"low":1283,"close":1139,"change":871,"percent_change":303,"volume":987,"transactions":9,"vwap":1139},"2025-10-21",{"date":1430,"open":1246,"high":1431,"low":1246,"close":1134,"change":1432,"percent_change":362,"volume":1172,"transactions":9,"vwap":1134},"2025-10-20",51.659,0.061,{"date":1434,"open":1261,"high":1284,"low":1261,"close":1435,"change":1436,"percent_change":829,"volume":915,"transactions":9,"vwap":1435},"2025-10-17",51.504,0.074,{"date":1438,"open":1342,"high":1137,"low":1439,"close":1439,"change":1019,"percent_change":440,"volume":1440,"transactions":9,"vwap":1439},"2025-10-16",51.43,8000,{"date":1442,"open":1394,"high":1256,"low":779,"close":1383,"change":240,"percent_change":241,"volume":655,"transactions":9,"vwap":1383},"2025-10-15",{"date":1444,"open":785,"high":1262,"low":785,"close":1262,"change":286,"percent_change":352,"volume":928,"transactions":9,"vwap":1262},"2025-10-14",{"date":1446,"open":1210,"high":1210,"low":1261,"close":1319,"change":981,"percent_change":399,"volume":802,"transactions":9,"vwap":1319},"2025-10-13",{"date":1448,"open":1139,"high":1137,"low":779,"close":1449,"change":1450,"percent_change":633,"volume":875,"transactions":9,"vwap":1449},"2025-10-10",51.476,-0.118,{"date":1452,"open":1453,"high":1453,"low":1139,"close":1454,"change":1455,"percent_change":406,"volume":695,"transactions":9,"vwap":1454},"2025-10-09",51.91,51.594,-0.016,{"date":1457,"open":1216,"high":1164,"low":1411,"close":1411,"change":763,"percent_change":441,"volume":1232,"transactions":9,"vwap":1411},"2025-10-08",{"date":1459,"open":1460,"high":1221,"low":1461,"close":1159,"change":801,"percent_change":619,"volume":1462,"transactions":9,"vwap":1159},"2025-10-07",51.665,51.648,8800,{"date":1464,"open":1145,"high":1145,"low":1411,"close":1465,"change":1466,"percent_change":112,"volume":1161,"transactions":9,"vwap":1465},"2025-10-06",51.626,-0.006,{"date":1468,"open":1145,"high":1145,"low":1469,"close":1236,"change":1470,"percent_change":352,"volume":1471,"transactions":9,"vwap":1236},"2025-10-03",51.42,-0.063,8400,{"date":1473,"open":1474,"high":1474,"low":1229,"close":1475,"change":968,"percent_change":969,"volume":1476,"transactions":9,"vwap":1475},"2025-10-02",51.727,51.695,8700,{"date":1478,"open":1132,"high":1302,"low":1132,"close":1339,"change":1479,"percent_change":1480,"volume":782,"transactions":9,"vwap":1339},"2025-10-01",-0.365,-0.7,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":781,"percent_change":399,"volume":655,"transactions":9,"vwap":1486},"2025-09-30",52.09,52.119,52.040001,52.095001,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1027,"volume":1096,"transactions":9,"vwap":1492},"2025-09-29",52.02,52.099998,51.906,52.087002,0.036,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":303,"volume":651,"transactions":9,"vwap":1499},"2025-09-26",52.049999,52.12,52.028999,52.050999,0.016,{"date":1502,"open":1490,"high":1490,"low":447,"close":1503,"change":1141,"percent_change":330,"volume":1212,"transactions":9,"vwap":1503},"2025-09-25",52.035,{"date":1505,"open":1506,"high":1506,"low":1496,"close":1507,"change":1508,"percent_change":211,"volume":1509,"transactions":9,"vwap":1507},"2025-09-24",52.084999,52.081001,0.007,2200,{"date":1511,"open":1512,"high":1512,"low":1489,"close":1513,"change":1367,"percent_change":303,"volume":843,"transactions":9,"vwap":1513},"2025-09-23",52.075001,52.074001,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":240,"percent_change":241,"volume":802,"transactions":9,"vwap":1518},"2025-09-22",51.96,52.080002,52.060001,{"date":1520,"open":447,"high":1517,"low":1269,"close":1521,"change":1522,"percent_change":338,"volume":1523,"transactions":9,"vwap":1521},"2025-09-19",52.0050011,0.002,12200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":390,"volume":1531,"transactions":9,"vwap":1529},"2025-09-18",51.951,52.053001,51.94,52.0029984,0.019,11000,{"date":1533,"open":1534,"high":1534,"low":1399,"close":1535,"change":1536,"percent_change":861,"volume":1537,"transactions":9,"vwap":1535},"2025-09-17",52.29,51.984,-0.186,26000,{"date":1539,"open":1540,"high":1541,"low":1497,"close":1542,"change":320,"percent_change":412,"volume":1543,"transactions":9,"vwap":1542},"2025-09-16",52.14,52.217,52.17,19200,{"date":1545,"open":1546,"high":1546,"low":1490,"close":1497,"change":846,"percent_change":112,"volume":1067,"transactions":9,"vwap":1497},"2025-09-15",52.145,{"date":1548,"open":1549,"high":1540,"low":1483,"close":1550,"change":871,"percent_change":303,"volume":1551,"transactions":9,"vwap":1550},"2025-09-12",52.11,52.125,7800,{"date":1553,"open":1554,"high":1555,"low":1483,"close":1549,"change":1556,"percent_change":277,"volume":853,"transactions":9,"vwap":1549},"2025-09-11",52.131,52.19,-0.008,{"date":1558,"open":1496,"high":1559,"low":1496,"close":1560,"change":1561,"percent_change":399,"volume":638,"transactions":9,"vwap":1560},"2025-09-10",52.164,52.118,0.013,{"date":1563,"open":1564,"high":1542,"low":1485,"close":1565,"change":240,"percent_change":241,"volume":651,"transactions":9,"vwap":1565},"2025-09-09",52.082001,52.105,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1496,"change":909,"percent_change":352,"volume":742,"transactions":9,"vwap":1496},"2025-09-08",52.28,52.029999,{"date":1571,"open":1490,"high":1497,"low":1485,"close":1572,"change":815,"percent_change":107,"volume":1384,"transactions":9,"vwap":1572},"2025-09-05",52.112,{"date":1574,"open":1575,"high":1483,"low":1575,"close":1517,"change":391,"percent_change":269,"volume":910,"transactions":9,"vwap":1517},"2025-09-04",51.897,{"date":1577,"open":1578,"high":1578,"low":1579,"close":447,"change":338,"percent_change":338,"volume":1085,"transactions":9,"vwap":447},"2025-09-03",52.0099983,51.935,{"date":1581,"open":1528,"high":1582,"low":1528,"close":447,"change":688,"percent_change":1055,"volume":742,"transactions":9,"vwap":447},"2025-09-02",52.101,{"date":1584,"open":1585,"high":1586,"low":1555,"close":1585,"change":1587,"percent_change":426,"volume":1588,"transactions":9,"vwap":1585},"2025-08-29",52.26,52.33,-0.074,9700,{"date":1590,"open":1586,"high":1591,"low":1568,"close":1592,"change":1593,"percent_change":107,"volume":1346,"transactions":9,"vwap":1592},"2025-08-28",52.368,52.334,0.029,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":210,"percent_change":211,"volume":634,"transactions":9,"vwap":1599},"2025-08-27",52.27,52.36,52.251,52.305,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":390,"percent_change":391,"volume":1212,"transactions":9,"vwap":1604},"2025-08-26",52.37,52.392,52.3,{"date":1606,"open":1607,"high":1585,"low":1608,"close":1585,"change":718,"percent_change":619,"volume":1609,"transactions":9,"vwap":1585},"2025-08-25",52.188,52.15,9500,{"date":1611,"open":1555,"high":1555,"low":1518,"close":1542,"change":319,"percent_change":320,"volume":1387,"transactions":9,"vwap":1542},"2025-08-22",{"date":1613,"open":1489,"high":1555,"low":1614,"close":1546,"change":240,"percent_change":241,"volume":875,"transactions":9,"vwap":1546},"2025-08-21",51.841,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1483,"change":1027,"percent_change":219,"volume":900,"transactions":9,"vwap":1483},"2025-08-20",52.07,52.16,{"date":1620,"open":1490,"high":1596,"low":1489,"close":1489,"change":1019,"percent_change":440,"volume":1621,"transactions":9,"vwap":1489},"2025-08-19",7700,{"date":1623,"open":1624,"high":1625,"low":1516,"close":1617,"change":1248,"percent_change":969,"volume":910,"transactions":9,"vwap":1617},"2025-08-18",52.13,52.23,{"date":1627,"open":1529,"high":1628,"low":1526,"close":1629,"change":1630,"percent_change":107,"volume":1206,"transactions":9,"vwap":1629},"2025-08-15",52.129,52.106,0.031,{"date":1632,"open":1618,"high":1618,"low":447,"close":1512,"change":1633,"percent_change":362,"volume":644,"transactions":9,"vwap":1512},"2025-08-14",0.063,{"date":1635,"open":1636,"high":1624,"low":1521,"close":1637,"change":1638,"percent_change":412,"volume":1639,"transactions":9,"vwap":1637},"2025-08-13",52.014999,52.012001,0.052,1800,{"date":1641,"open":1489,"high":1617,"low":1642,"close":1516,"change":1643,"percent_change":1644,"volume":816,"transactions":9,"vwap":1516},"2025-08-12",51.891,-0.225,-0.43,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":719,"volume":769,"transactions":9,"vwap":1648},"2025-08-11",52.2,52.185,0.095,{"date":1651,"open":1652,"high":1652,"low":447,"close":1483,"change":1653,"percent_change":147,"volume":644,"transactions":9,"vwap":1483},"2025-08-08",52.115,0.195,{"date":1655,"open":1382,"high":1554,"low":1145,"close":1656,"change":1657,"percent_change":1658,"volume":1609,"transactions":9,"vwap":1656},"2025-08-07",51.895,-0.235,-0.45,{"date":1660,"open":1540,"high":1618,"low":1549,"close":1624,"change":718,"percent_change":619,"volume":793,"transactions":9,"vwap":1624},"2025-08-06",{"date":1662,"open":1518,"high":1663,"low":1485,"close":1485,"change":732,"percent_change":230,"volume":1368,"transactions":9,"vwap":1485},"2025-08-05",52.157,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1542,"change":1522,"percent_change":338,"volume":900,"transactions":9,"vwap":1542},"2025-08-04",51.98,52.22,{"date":1669,"open":1670,"high":1568,"low":1382,"close":1671,"change":1672,"percent_change":969,"volume":1299,"transactions":9,"vwap":1671},"2025-08-01",52.24,52.168,-0.037,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":807,"percent_change":406,"volume":173,"transactions":9,"vwap":1675},"2025-07-31",52.205,{"date":1677,"open":1647,"high":1678,"low":1578,"close":1667,"change":1679,"percent_change":230,"volume":1020,"transactions":9,"vwap":1667},"2025-07-30",52.41,-0.129,{"date":1681,"open":1682,"high":1682,"low":1555,"close":1683,"change":1684,"percent_change":346,"volume":655,"transactions":9,"vwap":1683},"2025-07-29",52.53,52.349,-0.096,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1019,"percent_change":440,"volume":695,"transactions":9,"vwap":1690},"2025-07-28",52.52,52.588,52.34,52.445,{"date":1692,"open":1670,"high":175,"low":1693,"close":1694,"change":107,"percent_change":241,"volume":1695,"transactions":9,"vwap":1694},"2025-07-25",52.011002,52.495,9100,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":250,"percent_change":251,"volume":695,"transactions":9,"vwap":1700},"2025-07-24",52.56,52.35,52.435,{"date":1702,"open":1666,"high":1703,"low":1666,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-23",52.5,52.475,0.265,0.51,13800,{"date":1709,"open":1624,"high":1710,"low":1489,"close":1711,"change":241,"percent_change":868,"volume":875,"transactions":9,"vwap":1711},"2025-07-22",52.4,52.21,{"date":1713,"open":1596,"high":1596,"low":1714,"close":1490,"change":319,"percent_change":320,"volume":1153,"transactions":9,"vwap":1490},"2025-07-21",51.92,{"date":1716,"open":1717,"high":1647,"low":1526,"close":1512,"change":1718,"percent_change":675,"volume":1153,"transactions":9,"vwap":1512},"2025-07-18",52.064999,-0.195,{"date":1720,"open":1670,"high":1699,"low":1540,"close":1596,"change":433,"percent_change":1012,"volume":1374,"transactions":9,"vwap":1596},"2025-07-17",{"date":1722,"open":1406,"high":1670,"low":1406,"close":1546,"change":669,"percent_change":1723,"volume":965,"transactions":9,"vwap":1546},"2025-07-16",0.28,{"date":1725,"open":1496,"high":1726,"low":1727,"close":447,"change":846,"percent_change":112,"volume":853,"transactions":9,"vwap":447},"2025-07-15",52.098999,51.975,{"date":1729,"open":25,"high":1490,"low":1406,"close":1521,"change":687,"percent_change":688,"volume":928,"transactions":9,"vwap":1521},"2025-07-14",{"date":1731,"open":1586,"high":1586,"low":1517,"close":1540,"change":338,"percent_change":338,"volume":816,"transactions":9,"vwap":1540},"2025-07-11",{"date":1733,"open":1670,"high":1734,"low":1518,"close":1540,"change":440,"percent_change":526,"volume":1093,"transactions":9,"vwap":1540},"2025-07-10",52.399,{"date":1736,"open":447,"high":1604,"low":447,"close":1670,"change":642,"percent_change":142,"volume":728,"transactions":9,"vwap":1670},"2025-07-09",{"date":1738,"open":1739,"high":1740,"low":1739,"close":1512,"change":1741,"percent_change":137,"volume":1742,"transactions":9,"vwap":1512},"2025-07-08",51.93,52.39,0.34,12100,{"date":1744,"open":1152,"high":1152,"low":1177,"close":1745,"change":1019,"percent_change":440,"volume":1088,"transactions":9,"vwap":1745},"2025-07-07",51.735,{"date":1747,"open":1187,"high":1187,"low":1193,"close":1193,"change":268,"percent_change":269,"volume":1067,"transactions":9,"vwap":1193},"2025-07-03",{"date":1749,"open":1183,"high":1750,"low":1751,"close":1156,"change":1019,"percent_change":440,"volume":1172,"transactions":9,"vwap":1156},"2025-07-02",51.903,51.556,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1371,"change":969,"percent_change":426,"volume":1756,"transactions":9,"vwap":1371},"2025-07-01",51.857,51.597,9800,{"date":1758,"open":1714,"high":1714,"low":1759,"close":1187,"change":319,"percent_change":320,"volume":1384,"transactions":9,"vwap":1187},"2025-06-30",51.641,{"date":1761,"open":1714,"high":1714,"low":1138,"close":1762,"change":210,"percent_change":211,"volume":853,"transactions":9,"vwap":1762},"2025-06-27",51.805,{"date":1764,"open":1406,"high":1406,"low":1151,"close":1151,"change":1765,"percent_change":277,"volume":1368,"transactions":9,"vwap":1151},"2025-06-26",-0.011,{"date":1767,"open":1170,"high":1407,"low":1400,"close":1768,"change":1769,"percent_change":112,"volume":900,"transactions":9,"vwap":1768},"2025-06-25",51.811,-0.004,{"date":1771,"open":1772,"high":1714,"low":1184,"close":1773,"change":211,"percent_change":399,"volume":833,"transactions":9,"vwap":1773},"2025-06-24",51.861,51.815,{"date":1775,"open":1229,"high":1714,"low":1229,"close":1762,"change":768,"percent_change":368,"volume":1161,"transactions":9,"vwap":1762},"2025-06-23",{"date":1777,"open":1778,"high":1778,"low":1284,"close":1221,"change":1779,"percent_change":220,"volume":1780,"transactions":9,"vwap":1221},"2025-06-20",51.89,0.135,17900,{"date":1782,"open":1230,"high":1132,"low":1349,"close":1140,"change":259,"percent_change":260,"volume":1067,"transactions":9,"vwap":1140},"2025-06-18",{"date":1784,"open":1302,"high":1302,"low":1139,"close":1138,"change":251,"percent_change":260,"volume":954,"transactions":9,"vwap":1138},"2025-06-17",{"date":1786,"open":1787,"high":1302,"low":1138,"close":1302,"change":112,"percent_change":277,"volume":638,"transactions":9,"vwap":1302},"2025-06-16",51.679,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1216,"change":871,"percent_change":303,"volume":820,"transactions":9,"vwap":1216},"2025-06-13",51.63,51.802,{"date":1793,"open":1745,"high":1399,"low":1273,"close":1745,"change":687,"percent_change":688,"volume":1419,"transactions":9,"vwap":1745},"2025-06-12",{"date":1795,"open":1796,"high":1453,"low":1145,"close":1399,"change":240,"percent_change":241,"volume":1167,"transactions":9,"vwap":1399},"2025-06-11",51.88,{"date":1798,"open":1156,"high":1799,"low":1156,"close":1773,"change":867,"percent_change":895,"volume":915,"transactions":9,"vwap":1773},"2025-06-10",51.915,{"date":1801,"open":1132,"high":1152,"low":1215,"close":1156,"change":406,"percent_change":286,"volume":1802,"transactions":9,"vwap":1156},"2025-06-09",6300,{"date":1804,"open":1145,"high":1805,"low":1145,"close":1302,"change":871,"percent_change":303,"volume":769,"transactions":9,"vwap":1302},"2025-06-06",51.804,{"date":1807,"open":1137,"high":1808,"low":1394,"close":1809,"change":856,"percent_change":468,"volume":776,"transactions":9,"vwap":1809},"2025-06-05",51.765,51.725,{"date":1811,"open":1399,"high":1778,"low":1411,"close":1411,"change":525,"percent_change":346,"volume":1223,"transactions":9,"vwap":1411},"2025-06-04",{"date":1813,"open":1773,"high":1453,"low":1177,"close":1814,"change":112,"percent_change":277,"volume":1374,"transactions":9,"vwap":1814},"2025-06-03",51.705,{"date":1816,"open":1817,"high":1714,"low":1817,"close":1159,"change":731,"percent_change":732,"volume":1093,"transactions":9,"vwap":1159},"2025-06-02",51.3,{"date":1819,"open":1302,"high":1714,"low":1431,"close":1191,"change":1027,"percent_change":829,"volume":875,"transactions":9,"vwap":1191},"2025-05-30",{"date":1821,"open":1822,"high":1714,"low":1469,"close":1156,"change":452,"percent_change":538,"volume":651,"transactions":9,"vwap":1156},"2025-05-29",51.586,{"date":1824,"open":1133,"high":1714,"low":1133,"close":1188,"change":736,"percent_change":718,"volume":1167,"transactions":9,"vwap":1188},"2025-05-28",{"date":1826,"open":1827,"high":1714,"low":1216,"close":1216,"change":268,"percent_change":269,"volume":1368,"transactions":9,"vwap":1216},"2025-05-27",51.846,{"date":1829,"open":1439,"high":1714,"low":1439,"close":1343,"change":807,"percent_change":406,"volume":1346,"transactions":9,"vwap":1343},"2025-05-23",{"date":1831,"open":1152,"high":1187,"low":1138,"close":1229,"change":303,"percent_change":107,"volume":906,"transactions":9,"vwap":1229},"2025-05-22",{"date":1833,"open":1145,"high":1834,"low":1790,"close":1138,"change":687,"percent_change":688,"volume":1074,"transactions":9,"vwap":1138},"2025-05-21",51.754,{"date":1836,"open":1714,"high":1714,"low":1138,"close":1188,"change":807,"percent_change":406,"volume":982,"transactions":9,"vwap":1188},"2025-05-20",{"date":1838,"open":337,"high":1839,"low":337,"close":1400,"change":390,"percent_change":391,"volume":1840,"transactions":9,"vwap":1400},"2025-05-19",51.843,6500,{"date":1842,"open":1196,"high":1400,"low":1196,"close":1164,"change":1012,"percent_change":1013,"volume":1368,"transactions":9,"vwap":1164},"2025-05-16",{"date":1844,"open":1177,"high":1152,"low":1246,"close":1342,"change":688,"percent_change":1055,"volume":1299,"transactions":9,"vwap":1342},"2025-05-15",{"date":1846,"open":1714,"high":1714,"low":1138,"close":1152,"change":1779,"percent_change":220,"volume":1471,"transactions":9,"vwap":1152},"2025-05-14",{"date":1848,"open":1235,"high":1192,"low":1469,"close":1204,"change":1849,"percent_change":829,"volume":1232,"transactions":9,"vwap":1204},"2025-05-13",0.072,{"date":1851,"open":1241,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1852},"2025-05-12",51.583,51.26,0.348,0.68,16900,{"date":1858,"open":1859,"high":1383,"low":1860,"close":1861,"change":1862,"percent_change":694,"volume":1863,"transactions":9,"vwap":1861},"2025-05-09",51.245,50.995,51.235,-0.161,10400,{"date":1865,"open":806,"high":1383,"low":806,"close":1866,"change":1867,"percent_change":338,"volume":676,"transactions":9,"vwap":1866},"2025-05-08",51.396,0.001,{"date":1869,"open":1870,"high":1383,"low":711,"close":1871,"change":107,"percent_change":362,"volume":1232,"transactions":9,"vwap":1871},"2025-05-07",51.32,51.395,{"date":1873,"open":1874,"high":317,"low":1875,"close":1875,"change":856,"percent_change":468,"volume":793,"transactions":9,"vwap":1875},"2025-05-06",51.383,51.335,{"date":1877,"open":317,"high":317,"low":1878,"close":373,"change":229,"percent_change":376,"volume":1840,"transactions":9,"vwap":373},"2025-05-05",51.197,{"date":1880,"open":1122,"high":1122,"low":1870,"close":1881,"change":412,"percent_change":895,"volume":793,"transactions":9,"vwap":1881},"2025-05-02",51.345,{"date":1883,"open":1123,"high":1123,"low":1859,"close":1859,"change":632,"percent_change":1003,"volume":651,"transactions":9,"vwap":1859},"2025-05-01",{"date":1885,"open":1241,"high":317,"low":1853,"close":1112,"change":330,"percent_change":453,"volume":1293,"transactions":9,"vwap":1112},"2025-04-30",{"date":1887,"open":1336,"high":1336,"low":1241,"close":317,"change":250,"percent_change":251,"volume":728,"transactions":9,"vwap":317},"2025-04-29",{"date":1889,"open":1139,"high":1132,"low":1241,"close":1336,"change":433,"percent_change":1012,"volume":634,"transactions":9,"vwap":1336},"2025-04-28",{"date":1891,"open":1112,"high":1256,"low":1123,"close":1892,"change":452,"percent_change":453,"volume":1840,"transactions":9,"vwap":1892},"2025-04-25",51.365,{"date":1894,"open":1895,"high":317,"low":711,"close":317,"change":1896,"percent_change":1897,"volume":1368,"transactions":9,"vwap":317},"2025-04-24",51.29,0.215,0.42,{"date":1899,"open":1246,"high":1383,"low":772,"close":1861,"change":1896,"percent_change":1897,"volume":1621,"transactions":9,"vwap":1861},"2025-04-23",{"date":179,"open":1901,"high":806,"low":668,"close":668,"change":1902,"percent_change":250,"volume":671,"transactions":9,"vwap":668},51.039001,-0.019]